701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,203800,737593390,13680,13680,13680,13680,480
|
|
20240709,203700,737593390,13680,13680,13680,13680,0
|
|
20240709,203600,737593390,13680,13680,13680,13680,0
|
|
20240709,203500,737593390,13680,13680,13680,13680,0
|
|
20240709,203400,737593390,13680,13680,13680,13680,0
|
|
20240709,203300,737593390,13680,13680,13680,13680,0
|
|
20240709,203200,737593390,13680,13680,13680,13680,0
|
|
20240709,203100,737593390,13680,13680,13680,13680,0
|
|
20240709,203000,737593390,13680,13680,13680,13680,0
|
|
20240709,202900,737593390,13680,13680,13680,13680,0
|
|
20240709,202800,737593390,13680,13680,13680,13680,0
|
|
20240709,202700,737593390,13680,13680,13680,13680,0
|
|
20240709,202600,737593390,13680,13680,13680,13680,0
|
|
20240709,202500,737593390,13680,13680,13680,13680,0
|
|
20240709,202400,737593390,13680,13680,13680,13680,0
|
|
20240709,202300,737593390,13680,13680,13680,13680,0
|
|
20240709,202200,737593390,13680,13680,13680,13680,0
|
|
20240709,202100,737593390,13680,13680,13680,13680,0
|
|
20240709,202000,737593390,13680,13680,13680,13680,0
|
|
20240709,201900,737593390,13680,13680,13680,13680,0
|
|
20240709,201800,737593390,13680,13680,13680,13680,0
|
|
20240709,201700,737593390,13680,13680,13680,13680,0
|
|
20240709,201600,737593390,13680,13680,13680,13680,0
|
|
20240709,201500,737593390,13680,13680,13680,13680,0
|
|
20240709,201400,737593390,13680,13680,13680,13680,0
|
|
20240709,201300,737593390,13680,13680,13680,13680,0
|
|
20240709,201200,737593390,13680,13680,13680,13680,0
|
|
20240709,201100,737593390,13680,13680,13680,13680,0
|
|
20240709,201000,737593390,13680,13680,13680,13680,0
|
|
20240709,200900,737593390,13680,13680,13680,13680,0
|
|
20240709,200800,737593390,13680,13680,13680,13680,480
|
|
20240709,200700,737593390,13680,13680,13680,13680,0
|
|
20240709,200600,737593390,13680,13680,13680,13680,0
|
|
20240709,200500,737593390,13680,13680,13680,13680,0
|
|
20240709,200400,737593390,13680,13680,13680,13680,0
|
|
20240709,200300,737593390,13680,13680,13680,13680,0
|
|
20240709,200200,737593390,13680,13680,13680,13680,0
|
|
20240709,200100,737593390,13680,13680,13680,13680,0
|
|
20240709,200000,737593390,13680,13680,13680,13680,0
|
|
20240709,195900,737593390,13680,13680,13680,13680,0
|
|
20240709,195800,737593390,13680,13680,13680,13680,0
|
|
20240709,195700,737593390,13680,13680,13680,13680,0
|
|
20240709,195600,737593390,13680,13680,13680,13680,0
|
|
20240709,195500,737593390,13680,13680,13680,13680,0
|
|
20240709,195400,737593390,13680,13680,13680,13680,0
|
|
20240709,195300,737593390,13680,13680,13680,13680,0
|
|
20240709,195200,737593390,13680,13680,13680,13680,0
|
|
20240709,195100,737593390,13680,13680,13680,13680,0
|
|
20240709,195000,737593390,13680,13680,13680,13680,0
|
|
20240709,194900,737593390,13680,13680,13680,13680,0
|
|
20240709,194800,737593390,13680,13680,13680,13680,0
|
|
20240709,194700,737593390,13680,13680,13680,13680,0
|
|
20240709,194600,737593390,13680,13680,13680,13680,0
|
|
20240709,194500,737593390,13680,13680,13680,13680,0
|
|
20240709,194400,737593390,13680,13680,13680,13680,0
|
|
20240709,194300,737593390,13680,13680,13680,13680,0
|
|
20240709,194200,737593390,13680,13680,13680,13680,0
|
|
20240709,194100,737593390,13680,13680,13680,13680,0
|
|
20240709,194000,737593390,13680,13680,13680,13680,0
|
|
20240709,193900,737593390,13680,13680,13680,13680,0
|
|
20240709,193800,737593390,13680,13680,13680,13680,480
|
|
20240709,193700,737593390,13680,13680,13680,13680,0
|
|
20240709,193600,737593390,13680,13680,13680,13680,0
|
|
20240709,193500,737593390,13680,13680,13680,13680,0
|
|
20240709,193400,737593390,13680,13680,13680,13680,0
|
|
20240709,193300,737593390,13680,13680,13680,13680,0
|
|
20240709,193200,737593390,13680,13680,13680,13680,0
|
|
20240709,193100,737593390,13680,13680,13680,13680,0
|
|
20240709,193000,737593390,13680,13680,13680,13680,0
|
|
20240709,192900,737593390,13680,13680,13680,13680,0
|
|
20240709,192800,737593390,13680,13680,13680,13680,0
|
|
20240709,192700,737593390,13680,13680,13680,13680,0
|
|
20240709,192600,737593390,13680,13680,13680,13680,0
|
|
20240709,192500,737593390,13680,13680,13680,13680,0
|
|
20240709,192400,737593390,13680,13680,13680,13680,0
|
|
20240709,192300,737593390,13680,13680,13680,13680,0
|
|
20240709,192200,737593390,13680,13680,13680,13680,0
|
|
20240709,192100,737593390,13680,13680,13680,13680,0
|
|
20240709,192000,737593390,13680,13680,13680,13680,0
|
|
20240709,191900,737593390,13680,13680,13680,13680,0
|
|
20240709,191800,737593390,13680,13680,13680,13680,0
|
|
20240709,191700,737593390,13680,13680,13680,13680,0
|
|
20240709,191600,737593390,13680,13680,13680,13680,0
|
|
20240709,191500,737593390,13680,13680,13680,13680,0
|
|
20240709,191400,737593390,13680,13680,13680,13680,0
|
|
20240709,191300,737593390,13680,13680,13680,13680,0
|
|
20240709,191200,737593390,13680,13680,13680,13680,0
|
|
20240709,191100,737593390,13680,13680,13680,13680,0
|
|
20240709,191000,737593390,13680,13680,13680,13680,0
|
|
20240709,190900,737593390,13680,13680,13680,13680,0
|
|
20240709,190800,737593390,13680,13680,13680,13680,480
|
|
20240709,190700,737593390,13680,13680,13680,13680,0
|
|
20240709,190600,737593390,13680,13680,13680,13680,0
|
|
20240709,190500,737593390,13680,13680,13680,13680,0
|
|
20240709,190400,737593390,13680,13680,13680,13680,0
|
|
20240709,190300,737593390,13680,13680,13680,13680,0
|
|
20240709,190200,737593390,13680,13680,13680,13680,0
|
|
20240709,190100,737593390,13680,13680,13680,13680,0
|
|
20240709,190000,737593390,13680,13680,13680,13680,0
|
|
20240709,185900,737593390,13680,13680,13680,13680,0
|
|
20240709,185800,737593390,13680,13680,13680,13680,0
|
|
20240709,185700,737593390,13680,13680,13680,13680,0
|
|
20240709,185600,737593390,13680,13680,13680,13680,0
|
|
20240709,185500,737593390,13680,13680,13680,13680,0
|
|
20240709,185400,737593390,13680,13680,13680,13680,0
|
|
20240709,185300,737593390,13680,13680,13680,13680,0
|
|
20240709,185200,737593390,13680,13680,13680,13680,0
|
|
20240709,185100,737593390,13680,13680,13680,13680,0
|
|
20240709,185000,737593390,13680,13680,13680,13680,0
|
|
20240709,184900,737593390,13680,13680,13680,13680,0
|
|
20240709,184800,737593390,13680,13680,13680,13680,0
|
|
20240709,184700,737593390,13680,13680,13680,13680,0
|
|
20240709,184600,737593390,13680,13680,13680,13680,0
|
|
20240709,184500,737593390,13680,13680,13680,13680,0
|
|
20240709,184400,737593390,13680,13680,13680,13680,0
|
|
20240709,184300,737593390,13680,13680,13680,13680,0
|
|
20240709,184200,737593390,13680,13680,13680,13680,0
|
|
20240709,184100,737593390,13680,13680,13680,13680,0
|
|
20240709,184000,737593390,13680,13680,13680,13680,0
|
|
20240709,183900,737593390,13680,13680,13680,13680,0
|
|
20240709,183800,737593390,13680,13680,13680,13680,480
|
|
20240709,183700,737593390,13680,13680,13680,13680,0
|
|
20240709,183600,737593390,13680,13680,13680,13680,0
|
|
20240709,183500,737593390,13680,13680,13680,13680,0
|
|
20240709,183400,737593390,13680,13680,13680,13680,0
|
|
20240709,183300,737593390,13680,13680,13680,13680,0
|
|
20240709,183200,737593390,13680,13680,13680,13680,0
|
|
20240709,183100,737593390,13680,13680,13680,13680,0
|
|
20240709,183000,737593390,13680,13680,13680,13680,0
|
|
20240709,182900,737593390,13680,13680,13680,13680,0
|
|
20240709,182800,737593390,13680,13680,13680,13680,0
|
|
20240709,182700,737593390,13680,13680,13680,13680,0
|
|
20240709,182600,737593390,13680,13680,13680,13680,0
|
|
20240709,182500,737593390,13680,13680,13680,13680,0
|
|
20240709,182400,737593390,13680,13680,13680,13680,0
|
|
20240709,182300,737593390,13680,13680,13680,13680,0
|
|
20240709,182200,737593390,13680,13680,13680,13680,0
|
|
20240709,182100,737593390,13680,13680,13680,13680,0
|
|
20240709,182000,737593390,13680,13680,13680,13680,0
|
|
20240709,181900,737593390,13680,13680,13680,13680,0
|
|
20240709,181800,737593390,13680,13680,13680,13680,0
|
|
20240709,181700,737593390,13680,13680,13680,13680,0
|
|
20240709,181600,737593390,13680,13680,13680,13680,0
|
|
20240709,181500,737593390,13680,13680,13680,13680,0
|
|
20240709,181400,737593390,13680,13680,13680,13680,0
|
|
20240709,181300,737593390,13680,13680,13680,13680,0
|
|
20240709,181200,737593390,13680,13680,13680,13680,0
|
|
20240709,181100,737593390,13680,13680,13680,13680,0
|
|
20240709,181000,737593390,13680,13680,13680,13680,0
|
|
20240709,180900,737593390,13680,13680,13680,13680,0
|
|
20240709,180800,737593390,13680,13680,13680,13680,480
|
|
20240709,180700,737593390,13680,13680,13680,13680,0
|
|
20240709,180600,737593390,13680,13680,13680,13680,0
|
|
20240709,180500,737593390,13680,13680,13680,13680,0
|
|
20240709,180400,737593390,13680,13680,13680,13680,0
|
|
20240709,180300,737593390,13680,13680,13680,13680,0
|
|
20240709,180200,737593390,13680,13680,13680,13680,0
|
|
20240709,180100,737593390,13680,13680,13680,13680,0
|
|
20240709,180000,737593390,13680,13680,13680,13680,0
|
|
20240709,175900,737593390,13680,13680,13680,13680,0
|
|
20240709,175800,737593390,13680,13680,13680,13680,0
|
|
20240709,175700,737593390,13680,13680,13680,13680,0
|
|
20240709,175600,737593390,13680,13680,13680,13680,0
|
|
20240709,175500,737593390,13680,13680,13680,13680,0
|
|
20240709,175400,737593390,13680,13680,13680,13680,0
|
|
20240709,175300,737593390,13680,13680,13680,13680,0
|
|
20240709,175200,737593390,13680,13680,13680,13680,0
|
|
20240709,175100,737593390,13680,13680,13680,13680,0
|
|
20240709,175000,737593390,13680,13680,13680,13680,0
|
|
20240709,174900,737593390,13680,13680,13680,13680,0
|
|
20240709,174800,737593390,13680,13680,13680,13680,0
|
|
20240709,174700,737593390,13680,13680,13680,13680,0
|
|
20240709,174600,737593390,13680,13680,13680,13680,0
|
|
20240709,174500,737593390,13680,13680,13680,13680,0
|
|
20240709,174400,737593390,13680,13680,13680,13680,0
|
|
20240709,174300,737593390,13680,13680,13680,13680,0
|
|
20240709,174200,737593390,13680,13680,13680,13680,0
|
|
20240709,174100,737593390,13680,13680,13680,13680,0
|
|
20240709,174000,737593390,13680,13680,13680,13680,0
|
|
20240709,173900,737593390,13680,13680,13680,13680,0
|
|
20240709,173800,737593390,13680,13680,13680,13680,480
|
|
20240709,173700,737593390,13680,13680,13680,13680,0
|
|
20240709,173600,737593390,13680,13680,13680,13680,0
|
|
20240709,173500,737593390,13680,13680,13680,13680,0
|
|
20240709,173400,737593390,13680,13680,13680,13680,0
|
|
20240709,173300,737593390,13680,13680,13680,13680,0
|
|
20240709,173200,737593390,13680,13680,13680,13680,0
|
|
20240709,173100,737593390,13680,13680,13680,13680,0
|
|
20240709,173000,737593390,13680,13680,13680,13680,0
|
|
20240709,172900,737593390,13680,13680,13680,13680,0
|
|
20240709,172800,737593390,13680,13680,13680,13680,0
|
|
20240709,172700,737593390,13680,13680,13680,13680,0
|
|
20240709,172600,737593390,13680,13680,13680,13680,0
|
|
20240709,172500,737593390,13680,13680,13680,13680,0
|
|
20240709,172400,737593390,13680,13680,13680,13680,0
|
|
20240709,172300,737593390,13680,13680,13680,13680,0
|
|
20240709,172200,737593390,13680,13680,13680,13680,0
|
|
20240709,172100,737593390,13680,13680,13680,13680,0
|
|
20240709,172000,737593390,13680,13680,13680,13680,0
|
|
20240709,171900,737593390,13680,13680,13680,13680,0
|
|
20240709,171800,737593390,13680,13680,13680,13680,0
|
|
20240709,171700,737593390,13680,13680,13680,13680,0
|
|
20240709,171600,737593390,13680,13680,13680,13680,0
|
|
20240709,171500,737593390,13680,13680,13680,13680,0
|
|
20240709,171400,737593390,13680,13680,13680,13680,0
|
|
20240709,171300,737593390,13680,13680,13680,13680,0
|
|
20240709,171200,737593390,13680,13680,13680,13680,0
|
|
20240709,171100,737593390,13680,13680,13680,13680,0
|
|
20240709,171000,737593390,13680,13680,13680,13680,0
|
|
20240709,170900,737593390,13680,13680,13680,13680,0
|
|
20240709,170800,737593390,13680,13680,13680,13680,480
|
|
20240709,170700,737593390,13680,13680,13680,13680,0
|
|
20240709,170600,737593390,13680,13680,13680,13680,0
|
|
20240709,170500,737593390,13680,13680,13680,13680,0
|
|
20240709,170400,737593390,13680,13680,13680,13680,0
|
|
20240709,170300,737593390,13680,13680,13680,13680,0
|
|
20240709,170200,737593390,13680,13680,13680,13680,0
|
|
20240709,170100,737593390,13680,13680,13680,13680,0
|
|
20240709,170000,737593390,13680,13680,13680,13680,0
|
|
20240709,165900,737593390,13680,13680,13680,13680,0
|
|
20240709,165800,737593390,13680,13680,13680,13680,0
|
|
20240709,165700,737593390,13680,13680,13680,13680,0
|
|
20240709,165600,737593390,13680,13680,13680,13680,0
|
|
20240709,165500,737593390,13680,13680,13680,13680,0
|
|
20240709,165400,737593390,13680,13680,13680,13680,0
|
|
20240709,165300,737593390,13680,13680,13680,13680,0
|
|
20240709,165200,737593390,13680,13680,13680,13680,0
|
|
20240709,165100,737593390,13680,13680,13680,13680,0
|
|
20240709,165000,737593390,13680,13680,13680,13680,0
|
|
20240709,164900,737593390,13680,13680,13680,13680,0
|
|
20240709,164800,737593390,13680,13680,13680,13680,0
|
|
20240709,164700,737593390,13680,13680,13680,13680,0
|
|
20240709,164600,737593390,13680,13680,13680,13680,0
|
|
20240709,164500,737593390,13680,13680,13680,13680,0
|
|
20240709,164400,737593390,13680,13680,13680,13680,0
|
|
20240709,164300,737593390,13680,13680,13680,13680,0
|
|
20240709,164200,737593390,13680,13680,13680,13680,0
|
|
20240709,164100,737593390,13680,13680,13680,13680,0
|
|
20240709,164000,737593390,13680,13680,13680,13680,0
|
|
20240709,163900,737593390,13680,13680,13680,13680,0
|
|
20240709,163800,737593390,13680,13680,13680,13680,480
|
|
20240709,163700,737593390,13680,13680,13680,13680,0
|
|
20240709,163600,737593390,13680,13680,13680,13680,0
|
|
20240709,163500,737593390,13680,13680,13680,13680,0
|
|
20240709,163400,737593390,13680,13680,13680,13680,0
|
|
20240709,163300,737593390,13680,13680,13680,13680,0
|
|
20240709,163200,737593390,13680,13680,13680,13680,0
|
|
20240709,163100,737593390,13680,13680,13680,13680,0
|
|
20240709,163000,737593390,13680,13680,13680,13680,0
|
|
20240709,162900,737593390,13680,13680,13680,13680,0
|
|
20240709,162800,737593390,13680,13680,13680,13680,0
|
|
20240709,162700,737593390,13680,13680,13680,13680,0
|
|
20240709,162600,737593390,13680,13680,13680,13680,0
|
|
20240709,162500,737593390,13680,13680,13680,13680,0
|
|
20240709,162400,737593390,13680,13680,13680,13680,0
|
|
20240709,162300,737593390,13680,13680,13680,13680,0
|
|
20240709,162200,737593390,13680,13680,13680,13680,0
|
|
20240709,162100,737593390,13680,13680,13680,13680,0
|
|
20240709,162000,737593390,13680,13680,13680,13680,0
|
|
20240709,161900,737593390,13680,13680,13680,13680,0
|
|
20240709,161800,737593390,13680,13680,13680,13680,0
|
|
20240709,161700,737593390,13680,13680,13680,13680,0
|
|
20240709,161600,737593390,13680,13680,13680,13680,0
|
|
20240709,161500,737593390,13680,13680,13680,13680,0
|
|
20240709,161400,737593390,13680,13680,13680,13680,0
|
|
20240709,161300,737593390,13680,13680,13680,13680,0
|
|
20240709,161200,737593390,13680,13680,13680,13680,0
|
|
20240709,161100,737593390,13680,13680,13680,13680,0
|
|
20240709,161000,737593390,13680,13680,13680,13680,0
|
|
20240709,160900,737593390,13680,13680,13680,13680,0
|
|
20240709,160800,737593390,13680,13680,13680,13680,480
|
|
20240709,160700,737593390,13680,13680,13680,13680,0
|
|
20240709,160600,737593390,13680,13680,13680,13680,0
|
|
20240709,160500,737593390,13680,13680,13680,13680,0
|
|
20240709,160400,737593390,13680,13680,13680,13680,0
|
|
20240709,160300,737593390,13680,13680,13680,13680,0
|
|
20240709,160200,737593390,13680,13680,13680,13680,0
|
|
20240709,160100,737593390,13680,13680,13680,13680,0
|
|
20240709,160000,737593390,13680,13680,13680,13680,0
|
|
20240709,155900,737593390,13680,13680,13680,13680,0
|
|
20240709,155800,737593390,13680,13680,13680,13680,0
|
|
20240709,155700,737593390,13680,13680,13680,13680,0
|
|
20240709,155600,737593390,13680,13680,13680,13680,0
|
|
20240709,155500,737593390,13680,13680,13680,13680,0
|
|
20240709,155400,737593390,13680,13680,13680,13680,0
|
|
20240709,155300,737593390,13680,13680,13680,13680,0
|
|
20240709,155200,737593390,13680,13680,13680,13680,0
|
|
20240709,155100,737593390,13680,13680,13680,13680,0
|
|
20240709,155000,737593390,13680,13680,13680,13680,0
|
|
20240709,154900,737593390,13680,13680,13680,13680,0
|
|
20240709,154800,737593390,13680,13680,13680,13680,0
|
|
20240709,154700,737593390,13680,13680,13680,13680,0
|
|
20240709,154600,737593390,13680,13680,13680,13680,0
|
|
20240709,154500,737593390,13680,13680,13680,13680,0
|
|
20240709,154400,737593390,13680,13680,13680,13680,0
|
|
20240709,154300,737593390,13680,13680,13680,13680,0
|
|
20240709,154200,737593390,13680,13680,13680,13680,0
|
|
20240709,154100,737593390,13680,13680,13680,13680,0
|
|
20240709,154000,737593390,13680,13680,13680,13680,0
|
|
20240709,153900,737593390,13680,13680,13680,13680,0
|
|
20240709,153800,737593390,13680,13680,13680,13680,480
|
|
20240709,153700,737593390,13680,13680,13680,13680,0
|
|
20240709,153600,737593390,13680,13680,13680,13680,0
|
|
20240709,153500,737593390,13680,13680,13680,13680,0
|
|
20240709,153400,737593390,13680,13680,13680,13680,0
|
|
20240709,153300,737593390,13680,13680,13680,13680,0
|
|
20240709,153200,737593390,13680,13680,13680,13680,0
|
|
20240709,153100,737593390,13680,13680,13680,13680,0
|
|
20240709,153000,737593390,13680,13680,13680,13680,0
|
|
20240709,152900,737593390,13680,13680,13680,13680,0
|
|
20240709,152800,737593390,13680,13680,13680,13680,0
|
|
20240709,152700,737593390,13680,13680,13680,13680,0
|
|
20240709,152600,737593390,13680,13680,13680,13680,0
|
|
20240709,152500,737593390,13680,13680,13680,13680,0
|
|
20240709,152400,737593390,13680,13680,13680,13680,0
|
|
20240709,152300,737593390,13680,13680,13680,13680,0
|
|
20240709,152200,737593390,13680,13680,13680,13680,0
|
|
20240709,152100,737593390,13680,13680,13680,13680,0
|
|
20240709,152000,737593390,13680,13680,13680,13680,0
|
|
20240709,151900,737593390,13680,13680,13680,13680,480
|
|
20240709,151800,731026990,13680,13680,13680,13680,1
|
|
20240709,151700,731013310,13700,13700,13700,13700,0
|
|
20240709,151600,731013310,13700,13700,13700,13700,1
|
|
20240709,151500,730999610,13500,13500,13500,13500,0
|
|
20240709,151400,730999610,13500,13500,13500,13500,153
|
|
20240709,151300,728934110,13500,13500,13500,13500,544
|
|
20240709,151200,721590110,13500,13500,13500,13500,1
|
|
20240709,151100,721576610,13400,13500,13500,13400,1201
|
|
20240709,151000,705363210,13500,13500,13500,13500,1
|
|
20240709,150900,705349710,13400,13400,13400,13400,0
|
|
20240709,150800,705349710,13400,13400,13400,13400,0
|
|
20240709,150700,705349710,13400,13400,13400,13400,0
|
|
20240709,150600,705349710,13400,13400,13400,13400,0
|
|
20240709,150500,705349710,13400,13400,13400,13400,0
|
|
20240709,150400,705349710,13400,13400,13400,13400,0
|
|
20240709,150300,705349710,13400,13400,13400,13400,0
|
|
20240709,150200,705349710,13400,13400,13400,13400,0
|
|
20240709,150100,705349710,13400,13400,13400,13400,0
|
|
20240709,150000,705349710,13400,13400,13400,13400,100
|
|
20240709,145900,704009710,13400,13500,13500,13400,1700
|
|
20240709,145800,681150710,13500,13500,13500,13500,0
|
|
20240709,145700,681150710,13500,13500,13500,13500,0
|
|
20240709,145600,681150710,13500,13500,13500,13500,0
|
|
20240709,145500,681150710,13500,13500,13500,13500,1
|
|
20240709,145400,681137210,13500,13500,13500,13500,0
|
|
20240709,145300,681137210,13500,13500,13500,13500,0
|
|
20240709,145200,681137210,13500,13500,13500,13500,0
|
|
20240709,145100,681137210,13500,13500,13500,13500,2
|
|
20240709,145000,681110210,13450,13450,13450,13450,0
|
|
20240709,144900,681110210,13450,13490,13490,13450,428
|
|
20240709,144800,675353570,13500,13500,13500,13500,0
|
|
20240709,144700,675353570,13500,13500,13500,13500,0
|
|
20240709,144600,675353570,13500,13500,13500,13500,10
|
|
20240709,144500,675218570,13500,13500,13500,13500,0
|
|
20240709,144400,675218570,13500,13500,13500,13500,0
|
|
20240709,144300,675218570,13500,13500,13500,13500,1
|
|
20240709,144200,675205070,13400,13400,13400,13400,0
|
|
20240709,144100,675205070,13400,13400,13400,13400,200
|
|
20240709,144000,672525070,13500,13500,13500,13500,0
|
|
20240709,143900,672525070,13500,13500,13500,13500,0
|
|
20240709,143800,672525070,13500,13500,13500,13500,0
|
|
20240709,143700,672525070,13500,13500,13500,13500,0
|
|
20240709,143600,672525070,13500,13500,13500,13500,0
|
|
20240709,143500,672525070,13500,13500,13500,13500,0
|
|
20240709,143400,672525070,13500,13500,13500,13500,450
|
|
20240709,143300,666450070,13400,13400,13400,13400,26
|
|
20240709,143200,666101670,13500,13490,13500,13490,328
|
|
20240709,143100,661674690,13500,13500,13500,13500,0
|
|
20240709,143000,661674690,13500,13500,13500,13500,0
|
|
20240709,142900,661674690,13500,13500,13500,13500,0
|
|
20240709,142800,661674690,13500,13500,13500,13500,0
|
|
20240709,142700,661674690,13500,13500,13500,13500,0
|
|
20240709,142600,661674690,13500,13500,13500,13500,0
|
|
20240709,142500,661674690,13500,13500,13500,13500,0
|
|
20240709,142400,661674690,13500,13500,13500,13500,1
|
|
20240709,142300,661661190,13350,13350,13350,13350,0
|
|
20240709,142200,661661190,13350,13400,13400,13350,1000
|
|
20240709,142100,648301890,13500,13500,13500,13500,0
|
|
20240709,142000,648301890,13500,13500,13500,13500,0
|
|
20240709,141900,648301890,13500,13500,13500,13500,0
|
|
20240709,141800,648301890,13500,13500,13500,13500,0
|
|
20240709,141700,648301890,13500,13500,13500,13500,0
|
|
20240709,141600,648301890,13500,13500,13500,13500,0
|
|
20240709,141500,648301890,13500,13500,13500,13500,0
|
|
20240709,141400,648301890,13500,13500,13500,13500,0
|
|
20240709,141300,648301890,13500,13500,13500,13500,0
|
|
20240709,141200,648301890,13500,13500,13500,13500,0
|
|
20240709,141100,648301890,13500,13500,13500,13500,0
|
|
20240709,141000,648301890,13500,13500,13500,13500,0
|
|
20240709,140900,648301890,13500,13500,13500,13500,0
|
|
20240709,140800,648301890,13500,13500,13500,13500,0
|
|
20240709,140700,648301890,13500,13500,13500,13500,0
|
|
20240709,140600,648301890,13500,13500,13500,13500,0
|
|
20240709,140500,648301890,13500,13500,13500,13500,0
|
|
20240709,140400,648301890,13500,13500,13500,13500,0
|
|
20240709,140300,648301890,13500,13500,13500,13500,0
|
|
20240709,140200,648301890,13500,13500,13500,13500,0
|
|
20240709,140100,648301890,13500,13500,13500,13500,5
|
|
20240709,140000,648234390,13450,13450,13450,13450,0
|
|
20240709,135900,648234390,13450,13450,13450,13450,53
|
|
20240709,135800,647521540,13450,13450,13450,13450,20
|
|
20240709,135700,647252540,13450,13450,13450,13450,277
|
|
20240709,135600,643526890,13400,13400,13400,13400,0
|
|
20240709,135500,643526890,13400,13400,13400,13400,0
|
|
20240709,135400,643526890,13400,13400,13400,13400,0
|
|
20240709,135300,643526890,13400,13400,13400,13400,0
|
|
20240709,135200,643526890,13400,13400,13400,13400,1
|
|
20240709,135100,643513490,13300,13300,13300,13300,0
|
|
20240709,135000,643513490,13300,13300,13300,13300,0
|
|
20240709,134900,643513490,13300,13300,13300,13300,0
|
|
20240709,134800,643513490,13300,13300,13300,13300,0
|
|
20240709,134700,643513490,13300,13300,13300,13300,0
|
|
20240709,134600,643513490,13300,13300,13300,13300,0
|
|
20240709,134500,643513490,13300,13300,13300,13300,50
|
|
20240709,134400,642848490,13450,13450,13450,13450,0
|
|
20240709,134300,642848490,13450,13450,13450,13450,0
|
|
20240709,134200,642848490,13450,13450,13450,13450,0
|
|
20240709,134100,642848490,13450,13450,13450,13450,1
|
|
20240709,134000,642835040,13290,13290,13290,13290,1
|
|
20240709,133900,642821750,13450,13450,13450,13450,0
|
|
20240709,133800,642821750,13450,13450,13450,13450,0
|
|
20240709,133700,642821750,13450,13450,13450,13450,0
|
|
20240709,133600,642821750,13450,13450,13450,13450,0
|
|
20240709,133500,642821750,13450,13450,13450,13450,0
|
|
20240709,133400,642821750,13450,13450,13450,13450,0
|
|
20240709,133300,642821750,13450,13450,13450,13450,0
|
|
20240709,133200,642821750,13450,13450,13450,13450,0
|
|
20240709,133100,642821750,13450,13450,13450,13450,1
|
|
20240709,133000,642808300,13270,13270,13270,13270,0
|
|
20240709,132900,642808300,13270,13270,13270,13270,0
|
|
20240709,132800,642808300,13270,13270,13270,13270,0
|
|
20240709,132700,642808300,13270,13270,13270,13270,0
|
|
20240709,132600,642808300,13270,13270,13270,13270,0
|
|
20240709,132500,642808300,13270,13270,13270,13270,0
|
|
20240709,132400,642808300,13270,13270,13270,13270,1
|
|
20240709,132300,642795030,13450,13450,13450,13450,3
|
|
20240709,132200,642754680,13450,13450,13450,13450,0
|
|
20240709,132100,642754680,13450,13450,13450,13450,0
|
|
20240709,132000,642754680,13450,13450,13450,13450,0
|
|
20240709,131900,642754680,13450,13450,13450,13450,0
|
|
20240709,131800,642754680,13450,13450,13450,13450,25
|
|
20240709,131700,642418430,13450,13450,13450,13450,3
|
|
20240709,131600,642378080,13450,13450,13450,13450,200
|
|
20240709,131500,639688080,13450,13450,13450,13450,0
|
|
20240709,131400,639688080,13450,13450,13450,13450,0
|
|
20240709,131300,639688080,13450,13450,13450,13450,0
|
|
20240709,131200,639688080,13450,13450,13450,13450,0
|
|
20240709,131100,639688080,13450,13450,13450,13450,0
|
|
20240709,131000,639688080,13450,13230,13450,13230,200
|
|
20240709,130900,637022280,13200,13200,13200,13200,0
|
|
20240709,130800,637022280,13200,13200,13200,13200,0
|
|
20240709,130700,637022280,13200,13200,13200,13200,0
|
|
20240709,130600,637022280,13200,13200,13200,13200,0
|
|
20240709,130500,637022280,13200,13200,13200,13200,0
|
|
20240709,130400,637022280,13200,13200,13200,13200,0
|
|
20240709,130300,637022280,13200,13200,13200,13200,0
|
|
20240709,130200,637022280,13200,13200,13200,13200,0
|
|
20240709,130100,637022280,13200,13200,13200,13200,0
|
|
20240709,130000,637022280,13200,13200,13200,13200,0
|
|
20240709,125900,637022280,13200,13200,13200,13200,0
|
|
20240709,125800,637022280,13200,13200,13200,13200,1
|
|
20240709,125700,637009080,13200,13200,13200,13200,0
|
|
20240709,125600,637009080,13200,13200,13200,13200,179
|
|
20240709,125500,634646280,13500,13500,13500,13500,0
|
|
20240709,125400,634646280,13500,13500,13500,13500,0
|
|
20240709,125300,634646280,13500,13500,13500,13500,0
|
|
20240709,125200,634646280,13500,13500,13500,13500,1
|
|
20240709,125100,634632780,13200,13200,13200,13200,0
|
|
20240709,125000,634632780,13200,13200,13200,13200,0
|
|
20240709,124900,634632780,13200,13200,13200,13200,0
|
|
20240709,124800,634632780,13200,13200,13200,13200,10
|
|
20240709,124700,634500780,13540,13540,13540,13540,0
|
|
20240709,124600,634500780,13540,13540,13540,13540,0
|
|
20240709,124500,634500780,13540,13540,13540,13540,0
|
|
20240709,124400,634500780,13540,13540,13540,13540,0
|
|
20240709,124300,634500780,13540,13540,13540,13540,0
|
|
20240709,124200,634500780,13540,13540,13540,13540,0
|
|
20240709,124100,634500780,13540,13540,13540,13540,160
|
|
20240709,124000,632334380,13540,13540,13540,13540,0
|
|
20240709,123900,632334380,13540,13540,13540,13540,0
|
|
20240709,123800,632334380,13540,13540,13540,13540,0
|
|
20240709,123700,632334380,13540,13540,13540,13540,0
|
|
20240709,123600,632334380,13540,13540,13540,13540,0
|
|
20240709,123500,632334380,13540,13540,13540,13540,0
|
|
20240709,123400,632334380,13540,13540,13540,13540,0
|
|
20240709,123300,632334380,13540,13540,13540,13540,0
|
|
20240709,123200,632334380,13540,13540,13540,13540,0
|
|
20240709,123100,632334380,13540,13540,13540,13540,0
|
|
20240709,123000,632334380,13540,13540,13540,13540,0
|
|
20240709,122900,632334380,13540,13540,13540,13540,0
|
|
20240709,122800,632334380,13540,13540,13540,13540,0
|
|
20240709,122700,632334380,13540,13540,13540,13540,0
|
|
20240709,122600,632334380,13540,13540,13540,13540,0
|
|
20240709,122500,632334380,13540,13540,13540,13540,0
|
|
20240709,122400,632334380,13540,13540,13540,13540,0
|
|
20240709,122300,632334380,13540,13540,13540,13540,1
|
|
20240709,122200,632320840,13540,13540,13540,13540,0
|
|
20240709,122100,632320840,13540,13540,13540,13540,0
|
|
20240709,122000,632320840,13540,13540,13540,13540,0
|
|
20240709,121900,632320840,13540,13540,13540,13540,0
|
|
20240709,121800,632320840,13540,13540,13540,13540,0
|
|
20240709,121700,632320840,13540,13540,13540,13540,0
|
|
20240709,121600,632320840,13540,13540,13540,13540,0
|
|
20240709,121500,632320840,13540,13540,13540,13540,0
|
|
20240709,121400,632320840,13540,13540,13540,13540,0
|
|
20240709,121300,632320840,13540,13540,13540,13540,0
|
|
20240709,121200,632320840,13540,13540,13540,13540,0
|
|
20240709,121100,632320840,13540,13540,13540,13540,0
|
|
20240709,121000,632320840,13540,13540,13540,13540,1
|
|
20240709,120900,632307300,13200,13200,13200,13200,0
|
|
20240709,120800,632307300,13200,13200,13200,13200,0
|
|
20240709,120700,632307300,13200,13200,13200,13200,0
|
|
20240709,120600,632307300,13200,13200,13200,13200,0
|
|
20240709,120500,632307300,13200,13200,13200,13200,0
|
|
20240709,120400,632307300,13200,13200,13200,13200,0
|
|
20240709,120300,632307300,13200,13200,13200,13200,0
|
|
20240709,120200,632307300,13200,13200,13200,13200,0
|
|
20240709,120100,632307300,13200,13200,13200,13200,0
|
|
20240709,120000,632307300,13200,13200,13200,13200,0
|
|
20240709,115900,632307300,13200,13200,13200,13200,0
|
|
20240709,115800,632307300,13200,13200,13200,13200,0
|
|
20240709,115700,632307300,13200,13200,13200,13200,0
|
|
20240709,115600,632307300,13200,13200,13200,13200,0
|
|
20240709,115500,632307300,13200,13540,13540,13200,2
|
|
20240709,115400,632280560,13600,13600,13600,13600,0
|
|
20240709,115300,632280560,13600,13600,13600,13600,0
|
|
20240709,115200,632280560,13600,13600,13600,13600,0
|
|
20240709,115100,632280560,13600,13600,13600,13600,0
|
|
20240709,115000,632280560,13600,13600,13600,13600,0
|
|
20240709,114900,632280560,13600,13600,13600,13600,0
|
|
20240709,114800,632280560,13600,13600,13600,13600,0
|
|
20240709,114700,632280560,13600,13600,13600,13600,0
|
|
20240709,114600,632280560,13600,13600,13600,13600,0
|
|
20240709,114500,632280560,13600,13600,13600,13600,0
|
|
20240709,114400,632280560,13600,13600,13600,13600,0
|
|
20240709,114300,632280560,13600,13600,13600,13600,0
|
|
20240709,114200,632280560,13600,13600,13600,13600,0
|
|
20240709,114100,632280560,13600,13600,13600,13600,0
|
|
20240709,114000,632280560,13600,13600,13600,13600,0
|
|
20240709,113900,632280560,13600,13600,13600,13600,0
|
|
20240709,113800,632280560,13600,13600,13600,13600,1
|
|
20240709,113700,632266960,13200,13240,13240,13200,2000
|
|
20240709,113600,605861310,13300,13300,13300,13300,0
|
|
20240709,113500,605861310,13300,13300,13300,13300,0
|
|
20240709,113400,605861310,13300,13300,13300,13300,0
|
|
20240709,113300,605861310,13300,13300,13300,13300,0
|
|
20240709,113200,605861310,13300,13300,13300,13300,0
|
|
20240709,113100,605861310,13300,13300,13300,13300,878
|
|
20240709,113000,594183910,13300,13300,13300,13300,205
|
|
20240709,112900,591457410,13300,13690,13690,13300,1917
|
|
20240709,112800,565692260,13700,13700,13700,13700,0
|
|
20240709,112700,565692260,13700,13700,13700,13700,0
|
|
20240709,112600,565692260,13700,13700,13700,13700,0
|
|
20240709,112500,565692260,13700,13700,13700,13700,0
|
|
20240709,112400,565692260,13700,13700,13700,13700,0
|
|
20240709,112300,565692260,13700,13500,13700,13500,1696
|
|
20240709,112200,542521280,13500,13470,13500,13470,1392
|
|
20240709,112100,523729730,13470,13470,13470,13470,0
|
|
20240709,112000,523729730,13470,13470,13470,13470,0
|
|
20240709,111900,523729730,13470,13470,13470,13470,90
|
|
20240709,111800,522517430,13470,13470,13470,13470,0
|
|
20240709,111700,522517430,13470,13470,13470,13470,0
|
|
20240709,111600,522517430,13470,13470,13470,13470,0
|
|
20240709,111500,522517430,13470,13470,13470,13470,0
|
|
20240709,111400,522517430,13470,13470,13470,13470,250
|
|
20240709,111300,519149930,13500,13500,13500,13500,0
|
|
20240709,111200,519149930,13500,13500,13500,13500,0
|
|
20240709,111100,519149930,13500,13500,13500,13500,111
|
|
20240709,111000,517651430,13500,13500,13500,13500,1
|
|
20240709,110900,517637930,13470,13470,13470,13470,150
|
|
20240709,110800,515617430,13400,13400,13400,13400,0
|
|
20240709,110700,515617430,13400,13400,13400,13400,0
|
|
20240709,110600,515617430,13400,13400,13400,13400,0
|
|
20240709,110500,515617430,13400,13400,13400,13400,395
|
|
20240709,110400,510324430,13400,13400,13400,13400,0
|
|
20240709,110300,510324430,13400,13400,13400,13400,0
|
|
20240709,110200,510324430,13400,13400,13400,13400,140
|
|
20240709,110100,508448430,13400,13400,13400,13400,0
|
|
20240709,110000,508448430,13400,13400,13400,13400,0
|
|
20240709,105900,508448430,13400,13400,13400,13400,10
|
|
20240709,105800,508314430,13400,13400,13400,13400,0
|
|
20240709,105700,508314430,13400,13400,13400,13400,0
|
|
20240709,105600,508314430,13400,13400,13400,13400,0
|
|
20240709,105500,508314430,13400,13400,13400,13400,0
|
|
20240709,105400,508314430,13400,13400,13400,13400,0
|
|
20240709,105300,508314430,13400,13400,13400,13400,0
|
|
20240709,105200,508314430,13400,13400,13400,13400,0
|
|
20240709,105100,508314430,13400,13400,13400,13400,1
|
|
20240709,105000,508301030,13060,13300,13300,13060,550
|
|
20240709,104900,501038760,13400,13400,13400,13400,105
|
|
20240709,104800,499631760,13400,13390,13400,13390,284
|
|
20240709,104700,495826570,13390,13390,13390,13390,0
|
|
20240709,104600,495826570,13390,13390,13390,13390,0
|
|
20240709,104500,495826570,13390,13390,13390,13390,458
|
|
20240709,104400,489693950,13390,13390,13390,13390,1
|
|
20240709,104300,489680560,13300,13300,13300,13300,0
|
|
20240709,104200,489680560,13300,13300,13300,13300,0
|
|
20240709,104100,489680560,13300,13300,13300,13300,416
|
|
20240709,104000,484147760,13280,13300,13300,13280,76
|
|
20240709,103900,483138340,13300,13300,13300,13300,1
|
|
20240709,103800,483125040,13270,13270,13270,13270,545
|
|
20240709,103700,475892890,13270,13270,13270,13270,0
|
|
20240709,103600,475892890,13270,13270,13270,13270,0
|
|
20240709,103500,475892890,13270,13270,13270,13270,0
|
|
20240709,103400,475892890,13270,13270,13270,13270,1
|
|
20240709,103300,475879620,13030,13030,13030,13030,50
|
|
20240709,103200,475228120,13030,13050,13050,13030,38
|
|
20240709,103100,474732440,13280,13280,13280,13280,50
|
|
20240709,103000,474068440,13000,13000,13000,13000,0
|
|
20240709,102900,474068440,13000,13000,13000,13000,0
|
|
20240709,102800,474068440,13000,13000,13000,13000,4
|
|
20240709,102700,474016440,13000,13000,13000,13000,196
|
|
20240709,102600,471468440,13000,13010,13010,13000,35
|
|
20240709,102500,471013430,13000,13000,13000,13000,953
|
|
20240709,102400,458624430,13000,13000,13000,13000,81
|
|
20240709,102300,457571430,13000,13000,13000,13000,40
|
|
20240709,102200,457051430,13000,13000,13000,13000,50
|
|
20240709,102100,456401430,13000,13000,13000,13000,248
|
|
20240709,102000,453177430,13000,13000,13000,13000,0
|
|
20240709,101900,453177430,13000,13000,13000,13000,200
|
|
20240709,101800,450577430,13000,13030,13030,13000,1701
|
|
20240709,101700,428456290,13020,13040,13390,13020,2645
|
|
20240709,101600,393834640,13040,13270,13270,13040,2029
|
|
20240709,101500,367049320,13230,13400,13400,13230,499
|
|
20240709,101400,360418990,13470,13520,13520,13470,1436
|
|
20240709,101300,341033410,13510,13590,13590,13510,390
|
|
20240709,101200,335759500,13600,13700,13700,13600,133
|
|
20240709,101100,333947300,13600,13690,13690,13600,1490
|
|
20240709,101000,313671110,13700,13800,13800,13700,1405
|
|
20240709,100900,294369870,13810,13810,13810,13810,0
|
|
20240709,100800,294369870,13810,13850,13850,13810,380
|
|
20240709,100700,289119270,13850,13840,13850,13840,57
|
|
20240709,100600,288329920,13850,13850,13850,13850,5
|
|
20240709,100500,288260670,13850,13850,13850,13850,6
|
|
20240709,100400,288177570,13850,13850,13850,13850,11
|
|
20240709,100300,288025220,13970,13970,13970,13970,3
|
|
20240709,100200,287983310,14000,14000,14000,14000,0
|
|
20240709,100100,287983310,14000,14000,14000,14000,0
|
|
20240709,100000,287983310,14000,14000,14000,14000,38
|
|
20240709,095900,287451310,14000,14000,14000,14000,3
|
|
20240709,095800,287409310,14000,14000,14000,14000,6
|
|
20240709,095700,287325310,13850,13910,13910,13850,114
|
|
20240709,095600,285743120,13910,13910,13910,13910,5
|
|
20240709,095500,285673570,13910,13910,13910,13910,4
|
|
20240709,095400,285617930,14000,14000,14000,14000,99
|
|
20240709,095300,284231930,14000,14000,14000,14000,0
|
|
20240709,095200,284231930,14000,14000,14000,14000,1
|
|
20240709,095100,284217930,14000,14000,14000,14000,0
|
|
20240709,095000,284217930,14000,14000,14000,14000,3
|
|
20240709,094900,284175930,14090,14090,14090,14090,5
|
|
20240709,094800,284105480,14000,14090,14100,14000,227
|
|
20240709,094700,280917980,14120,14120,14120,14120,0
|
|
20240709,094600,280917980,14120,14120,14120,14120,1
|
|
20240709,094500,280903860,14120,14120,14120,14120,0
|
|
20240709,094400,280903860,14120,14120,14120,14120,56
|
|
20240709,094300,280113140,14190,14190,14190,14190,543
|
|
20240709,094200,272407970,14400,14400,14400,14400,205
|
|
20240709,094100,269455970,14400,14190,14400,14190,1213
|
|
20240709,094000,251989820,14120,14050,14120,14050,209
|
|
20240709,093900,249039090,14000,13900,14000,13900,3017
|
|
20240709,093800,206922640,13900,13860,13900,13860,585
|
|
20240709,093700,198793850,13850,13800,13850,13800,455
|
|
20240709,093600,192504210,13750,13720,13750,13720,706
|
|
20240709,093500,182796890,13710,13710,13710,13710,3
|
|
20240709,093400,182755760,13700,13700,13700,13700,290
|
|
20240709,093300,178782760,13700,13700,13700,13700,0
|
|
20240709,093200,178782760,13700,13700,13700,13700,10
|
|
20240709,093100,178645760,13690,13690,13690,13690,0
|
|
20240709,093000,178645760,13690,13690,13700,13690,952
|
|
20240709,092900,165612870,13690,13690,13690,13690,0
|
|
20240709,092800,165612870,13690,13690,13690,13690,300
|
|
20240709,092700,161505870,13690,13690,13690,13690,89
|
|
20240709,092600,160287460,13690,13690,13690,13690,10
|
|
20240709,092500,160150560,13690,13800,13800,13690,556
|
|
20240709,092400,152503390,13800,13800,13800,13800,242
|
|
20240709,092300,149163790,13800,13800,13800,13800,76
|
|
20240709,092200,148114990,13800,13830,13830,13800,922
|
|
20240709,092100,135385120,13830,13830,13830,13830,1293
|
|
20240709,092000,117502930,13800,13800,13800,13800,640
|
|
20240709,091900,108670930,13800,13800,13800,13800,357
|
|
20240709,091800,103744330,13800,13750,13800,13750,1516
|
|
20240709,091700,82842010,13470,13790,13790,13470,232
|
|
20240709,091600,79646070,13780,13690,13780,13690,103
|
|
20240709,091500,78227270,13800,13800,13800,13800,0
|
|
20240709,091400,78227270,13800,13400,13800,13400,800
|
|
20240709,091300,67242230,13650,13690,13700,13500,121
|
|
20240709,091200,65588880,13690,13690,13690,13690,259
|
|
20240709,091100,62043170,13700,13700,13700,13700,80
|
|
20240709,091000,60947170,13740,13740,13740,13740,44
|
|
20240709,090900,60342610,13740,13500,13750,13500,700
|
|
20240709,090800,50744960,13490,13390,13490,13390,370
|
|
20240709,090700,45783660,13380,13380,13380,13380,10
|
|
20240709,090600,45649860,13380,13380,13380,13380,410
|
|
20240709,090500,40164060,13380,13250,13380,13200,1723
|
|
20240709,090400,17119100,13200,13200,13200,13200,0
|
|
20240709,090300,17119100,13200,13020,13200,13020,1247
|
|
20240709,090200,663000,13000,13000,13000,13000,0
|
|
20240709,090100,663000,13000,13000,13000,13000,0
|
|
20240709,090000,663000,13000,13000,13000,13000,51
|