636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193300,908230840,6670,6670,6670,6670,8956
|
|
20240704,193200,908230840,6670,6670,6670,6670,0
|
|
20240704,193100,908230840,6670,6670,6670,6670,0
|
|
20240704,193000,908230840,6670,6670,6670,6670,0
|
|
20240704,192900,908230840,6670,6670,6670,6670,0
|
|
20240704,192800,908230840,6670,6670,6670,6670,0
|
|
20240704,192700,908230840,6670,6670,6670,6670,0
|
|
20240704,192600,908230840,6670,6670,6670,6670,0
|
|
20240704,192500,908230840,6670,6670,6670,6670,0
|
|
20240704,192400,908230840,6670,6670,6670,6670,0
|
|
20240704,192300,908230840,6670,6670,6670,6670,0
|
|
20240704,192200,908230840,6670,6670,6670,6670,0
|
|
20240704,192100,908230840,6670,6670,6670,6670,0
|
|
20240704,192000,908230840,6670,6670,6670,6670,0
|
|
20240704,191900,908230840,6670,6670,6670,6670,0
|
|
20240704,191800,908230840,6670,6670,6670,6670,0
|
|
20240704,191700,908230840,6670,6670,6670,6670,0
|
|
20240704,191600,908230840,6670,6670,6670,6670,0
|
|
20240704,191500,908230840,6670,6670,6670,6670,0
|
|
20240704,191400,908230840,6670,6670,6670,6670,0
|
|
20240704,191300,908230840,6670,6670,6670,6670,0
|
|
20240704,191200,908230840,6670,6670,6670,6670,0
|
|
20240704,191100,908230840,6670,6670,6670,6670,0
|
|
20240704,191000,908230840,6670,6670,6670,6670,0
|
|
20240704,190900,908230840,6670,6670,6670,6670,0
|
|
20240704,190800,908230840,6670,6670,6670,6670,0
|
|
20240704,190700,908230840,6670,6670,6670,6670,0
|
|
20240704,190600,908230840,6670,6670,6670,6670,0
|
|
20240704,190500,908230840,6670,6670,6670,6670,0
|
|
20240704,190400,908230840,6670,6670,6670,6670,0
|
|
20240704,190300,908230840,6670,6670,6670,6670,8956
|
|
20240704,190200,908230840,6670,6670,6670,6670,0
|
|
20240704,190100,908230840,6670,6670,6670,6670,0
|
|
20240704,190000,908230840,6670,6670,6670,6670,0
|
|
20240704,185900,908230840,6670,6670,6670,6670,0
|
|
20240704,185800,908230840,6670,6670,6670,6670,0
|
|
20240704,185700,908230840,6670,6670,6670,6670,0
|
|
20240704,185600,908230840,6670,6670,6670,6670,0
|
|
20240704,185500,908230840,6670,6670,6670,6670,0
|
|
20240704,185400,908230840,6670,6670,6670,6670,0
|
|
20240704,185300,908230840,6670,6670,6670,6670,0
|
|
20240704,185200,908230840,6670,6670,6670,6670,0
|
|
20240704,185100,908230840,6670,6670,6670,6670,0
|
|
20240704,185000,908230840,6670,6670,6670,6670,0
|
|
20240704,184900,908230840,6670,6670,6670,6670,0
|
|
20240704,184800,908230840,6670,6670,6670,6670,0
|
|
20240704,184700,908230840,6670,6670,6670,6670,0
|
|
20240704,184600,908230840,6670,6670,6670,6670,0
|
|
20240704,184500,908230840,6670,6670,6670,6670,0
|
|
20240704,184400,908230840,6670,6670,6670,6670,0
|
|
20240704,184300,908230840,6670,6670,6670,6670,0
|
|
20240704,184200,908230840,6670,6670,6670,6670,0
|
|
20240704,184100,908230840,6670,6670,6670,6670,0
|
|
20240704,184000,908230840,6670,6670,6670,6670,0
|
|
20240704,183900,908230840,6670,6670,6670,6670,0
|
|
20240704,183800,908230840,6670,6670,6670,6670,0
|
|
20240704,183700,908230840,6670,6670,6670,6670,0
|
|
20240704,183600,908230840,6670,6670,6670,6670,0
|
|
20240704,183500,908230840,6670,6670,6670,6670,0
|
|
20240704,183400,908230840,6670,6670,6670,6670,0
|
|
20240704,183300,908230840,6670,6670,6670,6670,8956
|
|
20240704,183200,908230840,6670,6670,6670,6670,0
|
|
20240704,183100,908230840,6670,6670,6670,6670,0
|
|
20240704,183000,908230840,6670,6670,6670,6670,0
|
|
20240704,182900,908230840,6670,6670,6670,6670,0
|
|
20240704,182800,908230840,6670,6670,6670,6670,0
|
|
20240704,182700,908230840,6670,6670,6670,6670,0
|
|
20240704,182600,908230840,6670,6670,6670,6670,0
|
|
20240704,182500,908230840,6670,6670,6670,6670,0
|
|
20240704,182400,908230840,6670,6670,6670,6670,0
|
|
20240704,182300,908230840,6670,6670,6670,6670,0
|
|
20240704,182200,908230840,6670,6670,6670,6670,0
|
|
20240704,182100,908230840,6670,6670,6670,6670,0
|
|
20240704,182000,908230840,6670,6670,6670,6670,0
|
|
20240704,181900,908230840,6670,6670,6670,6670,0
|
|
20240704,181800,908230840,6670,6670,6670,6670,0
|
|
20240704,181700,908230840,6670,6670,6670,6670,0
|
|
20240704,181600,908230840,6670,6670,6670,6670,0
|
|
20240704,181500,908230840,6670,6670,6670,6670,0
|
|
20240704,181400,908230840,6670,6670,6670,6670,0
|
|
20240704,181300,908230840,6670,6670,6670,6670,0
|
|
20240704,181200,908230840,6670,6670,6670,6670,0
|
|
20240704,181100,908230840,6670,6670,6670,6670,0
|
|
20240704,181000,908230840,6670,6670,6670,6670,0
|
|
20240704,180900,908230840,6670,6670,6670,6670,0
|
|
20240704,180800,908230840,6670,6670,6670,6670,0
|
|
20240704,180700,908230840,6670,6670,6670,6670,0
|
|
20240704,180600,908230840,6670,6670,6670,6670,0
|
|
20240704,180500,908230840,6670,6670,6670,6670,0
|
|
20240704,180400,908230840,6670,6670,6670,6670,0
|
|
20240704,180300,908230840,6670,6670,6670,6670,8956
|
|
20240704,180200,908230840,6670,6670,6670,6670,0
|
|
20240704,180100,908230840,6670,6670,6670,6670,0
|
|
20240704,180000,908230840,6670,6670,6670,6670,0
|
|
20240704,175900,908230840,6670,6670,6670,6670,0
|
|
20240704,175800,908230840,6670,6670,6670,6670,0
|
|
20240704,175700,908230840,6670,6670,6670,6670,0
|
|
20240704,175600,908230840,6670,6670,6670,6670,0
|
|
20240704,175500,908230840,6670,6670,6670,6670,0
|
|
20240704,175400,908230840,6670,6670,6670,6670,0
|
|
20240704,175300,908230840,6670,6670,6670,6670,0
|
|
20240704,175200,908230840,6670,6670,6670,6670,0
|
|
20240704,175100,908230840,6670,6670,6670,6670,0
|
|
20240704,175000,908230840,6670,6670,6670,6670,0
|
|
20240704,174900,908230840,6670,6670,6670,6670,0
|
|
20240704,174800,908230840,6670,6670,6670,6670,0
|
|
20240704,174700,908230840,6670,6670,6670,6670,0
|
|
20240704,174600,908230840,6670,6670,6670,6670,0
|
|
20240704,174500,908230840,6670,6670,6670,6670,0
|
|
20240704,174400,908230840,6670,6670,6670,6670,0
|
|
20240704,174300,908230840,6670,6670,6670,6670,0
|
|
20240704,174200,908230840,6670,6670,6670,6670,0
|
|
20240704,174100,908230840,6670,6670,6670,6670,0
|
|
20240704,174000,908230840,6670,6670,6670,6670,0
|
|
20240704,173900,908230840,6670,6670,6670,6670,0
|
|
20240704,173800,908230840,6670,6670,6670,6670,0
|
|
20240704,173700,908230840,6670,6670,6670,6670,0
|
|
20240704,173600,908230840,6670,6670,6670,6670,0
|
|
20240704,173500,908230840,6670,6670,6670,6670,0
|
|
20240704,173400,908230840,6670,6670,6670,6670,0
|
|
20240704,173300,908230840,6670,6670,6670,6670,8956
|
|
20240704,173200,908230840,6670,6670,6670,6670,0
|
|
20240704,173100,908230840,6670,6670,6670,6670,0
|
|
20240704,173000,908230840,6670,6670,6670,6670,0
|
|
20240704,172900,908230840,6670,6670,6670,6670,0
|
|
20240704,172800,908230840,6670,6670,6670,6670,0
|
|
20240704,172700,908230840,6670,6670,6670,6670,0
|
|
20240704,172600,908230840,6670,6670,6670,6670,0
|
|
20240704,172500,908230840,6670,6670,6670,6670,0
|
|
20240704,172400,908230840,6670,6670,6670,6670,0
|
|
20240704,172300,908230840,6670,6670,6670,6670,0
|
|
20240704,172200,908230840,6670,6670,6670,6670,0
|
|
20240704,172100,908230840,6670,6670,6670,6670,0
|
|
20240704,172000,908230840,6670,6670,6670,6670,0
|
|
20240704,171900,908230840,6670,6670,6670,6670,0
|
|
20240704,171800,908230840,6670,6670,6670,6670,0
|
|
20240704,171700,908230840,6670,6670,6670,6670,0
|
|
20240704,171600,908230840,6670,6670,6670,6670,0
|
|
20240704,171500,908230840,6670,6670,6670,6670,0
|
|
20240704,171400,908230840,6670,6670,6670,6670,0
|
|
20240704,171300,908230840,6670,6670,6670,6670,0
|
|
20240704,171200,908230840,6670,6670,6670,6670,0
|
|
20240704,171100,908230840,6670,6670,6670,6670,0
|
|
20240704,171000,908230840,6670,6670,6670,6670,0
|
|
20240704,170900,908230840,6670,6670,6670,6670,0
|
|
20240704,170800,908230840,6670,6670,6670,6670,0
|
|
20240704,170700,908230840,6670,6670,6670,6670,0
|
|
20240704,170600,908230840,6670,6670,6670,6670,0
|
|
20240704,170500,908230840,6670,6670,6670,6670,0
|
|
20240704,170400,908230840,6670,6670,6670,6670,0
|
|
20240704,170300,908230840,6670,6670,6670,6670,8956
|
|
20240704,170200,908230840,6670,6670,6670,6670,0
|
|
20240704,170100,908230840,6670,6670,6670,6670,0
|
|
20240704,170000,908230840,6670,6670,6670,6670,0
|
|
20240704,165900,908230840,6670,6670,6670,6670,0
|
|
20240704,165800,908230840,6670,6670,6670,6670,0
|
|
20240704,165700,908230840,6670,6670,6670,6670,0
|
|
20240704,165600,908230840,6670,6670,6670,6670,0
|
|
20240704,165500,908230840,6670,6670,6670,6670,0
|
|
20240704,165400,908230840,6670,6670,6670,6670,0
|
|
20240704,165300,908230840,6670,6670,6670,6670,0
|
|
20240704,165200,908230840,6670,6670,6670,6670,0
|
|
20240704,165100,908230840,6670,6670,6670,6670,0
|
|
20240704,165000,908230840,6670,6670,6670,6670,0
|
|
20240704,164900,908230840,6670,6670,6670,6670,0
|
|
20240704,164800,908230840,6670,6670,6670,6670,0
|
|
20240704,164700,908230840,6670,6670,6670,6670,0
|
|
20240704,164600,908230840,6670,6670,6670,6670,0
|
|
20240704,164500,908230840,6670,6670,6670,6670,0
|
|
20240704,164400,908230840,6670,6670,6670,6670,0
|
|
20240704,164300,908230840,6670,6670,6670,6670,0
|
|
20240704,164200,908230840,6670,6670,6670,6670,0
|
|
20240704,164100,908230840,6670,6670,6670,6670,0
|
|
20240704,164000,908230840,6670,6670,6670,6670,0
|
|
20240704,163900,908230840,6670,6670,6670,6670,0
|
|
20240704,163800,908230840,6670,6670,6670,6670,0
|
|
20240704,163700,908230840,6670,6670,6670,6670,0
|
|
20240704,163600,908230840,6670,6670,6670,6670,0
|
|
20240704,163500,908230840,6670,6670,6670,6670,0
|
|
20240704,163400,908230840,6670,6670,6670,6670,0
|
|
20240704,163300,908230840,6670,6670,6670,6670,8956
|
|
20240704,163200,908230840,6670,6670,6670,6670,0
|
|
20240704,163100,908230840,6670,6670,6670,6670,0
|
|
20240704,163000,908230840,6670,6670,6670,6670,0
|
|
20240704,162900,908230840,6670,6670,6670,6670,0
|
|
20240704,162800,908230840,6670,6670,6670,6670,0
|
|
20240704,162700,908230840,6670,6670,6670,6670,0
|
|
20240704,162600,908230840,6670,6670,6670,6670,0
|
|
20240704,162500,908230840,6670,6670,6670,6670,0
|
|
20240704,162400,908230840,6670,6670,6670,6670,0
|
|
20240704,162300,908230840,6670,6670,6670,6670,0
|
|
20240704,162200,908230840,6670,6670,6670,6670,0
|
|
20240704,162100,908230840,6670,6670,6670,6670,0
|
|
20240704,162000,908230840,6670,6670,6670,6670,0
|
|
20240704,161900,908230840,6670,6670,6670,6670,0
|
|
20240704,161800,908230840,6670,6670,6670,6670,0
|
|
20240704,161700,908230840,6670,6670,6670,6670,0
|
|
20240704,161600,908230840,6670,6670,6670,6670,0
|
|
20240704,161500,908230840,6670,6670,6670,6670,0
|
|
20240704,161400,908230840,6670,6670,6670,6670,0
|
|
20240704,161300,908230840,6670,6670,6670,6670,0
|
|
20240704,161200,908230840,6670,6670,6670,6670,0
|
|
20240704,161100,908230840,6670,6670,6670,6670,0
|
|
20240704,161000,908230840,6670,6670,6670,6670,0
|
|
20240704,160900,908230840,6670,6670,6670,6670,0
|
|
20240704,160800,908230840,6670,6670,6670,6670,0
|
|
20240704,160700,908230840,6670,6670,6670,6670,0
|
|
20240704,160600,908230840,6670,6670,6670,6670,0
|
|
20240704,160500,908230840,6670,6670,6670,6670,0
|
|
20240704,160400,908230840,6670,6670,6670,6670,0
|
|
20240704,160300,908230840,6670,6670,6670,6670,8956
|
|
20240704,160200,908230840,6670,6670,6670,6670,0
|
|
20240704,160100,908230840,6670,6670,6670,6670,0
|
|
20240704,160000,908230840,6670,6670,6670,6670,0
|
|
20240704,155900,908230840,6670,6670,6670,6670,0
|
|
20240704,155800,908230840,6670,6670,6670,6670,0
|
|
20240704,155700,908230840,6670,6670,6670,6670,0
|
|
20240704,155600,908230840,6670,6670,6670,6670,0
|
|
20240704,155500,908230840,6670,6670,6670,6670,0
|
|
20240704,155400,908230840,6670,6670,6670,6670,0
|
|
20240704,155300,908230840,6670,6670,6670,6670,0
|
|
20240704,155200,908230840,6670,6670,6670,6670,0
|
|
20240704,155100,908230840,6670,6670,6670,6670,0
|
|
20240704,155000,908230840,6670,6670,6670,6670,0
|
|
20240704,154900,908230840,6670,6670,6670,6670,0
|
|
20240704,154800,908230840,6670,6670,6670,6670,0
|
|
20240704,154700,908230840,6670,6670,6670,6670,0
|
|
20240704,154600,908230840,6670,6670,6670,6670,0
|
|
20240704,154500,908230840,6670,6670,6670,6670,0
|
|
20240704,154400,908230840,6670,6670,6670,6670,0
|
|
20240704,154300,908230840,6670,6670,6670,6670,0
|
|
20240704,154200,908230840,6670,6670,6670,6670,0
|
|
20240704,154100,908230840,6670,6670,6670,6670,0
|
|
20240704,154000,908230840,6670,6670,6670,6670,0
|
|
20240704,153900,908230840,6670,6670,6670,6670,0
|
|
20240704,153800,908230840,6670,6670,6670,6670,0
|
|
20240704,153700,908230840,6670,6670,6670,6670,0
|
|
20240704,153600,908230840,6670,6670,6670,6670,0
|
|
20240704,153500,908230840,6670,6670,6670,6670,0
|
|
20240704,153400,908230840,6670,6670,6670,6670,0
|
|
20240704,153300,908230840,6670,6670,6670,6670,8956
|
|
20240704,153200,908230840,6670,6670,6670,6670,0
|
|
20240704,153100,908230840,6670,6670,6670,6670,0
|
|
20240704,153000,908230840,6670,6670,6670,6670,8956
|
|
20240704,152900,848494320,6640,6640,6640,6640,0
|
|
20240704,152800,848494320,6640,6640,6640,6640,0
|
|
20240704,152700,848494320,6640,6640,6640,6640,0
|
|
20240704,152600,848494320,6640,6640,6640,6640,0
|
|
20240704,152500,848494320,6640,6640,6640,6640,0
|
|
20240704,152400,848494320,6640,6640,6640,6640,0
|
|
20240704,152300,848494320,6640,6640,6640,6640,0
|
|
20240704,152200,848494320,6640,6640,6640,6640,0
|
|
20240704,152100,848494320,6640,6640,6640,6640,0
|
|
20240704,152000,848494320,6640,6640,6640,6640,0
|
|
20240704,151900,848494320,6640,6660,6660,6640,379
|
|
20240704,151800,845971350,6660,6640,6660,6640,310
|
|
20240704,151700,843912910,6640,6650,6660,6640,265
|
|
20240704,151600,842151240,6650,6660,6660,6650,100
|
|
20240704,151500,841485740,6660,6670,6670,6660,1360
|
|
20240704,151400,832416820,6670,6670,6670,6670,643
|
|
20240704,151300,828128010,6660,6660,6670,6660,469
|
|
20240704,151200,825001470,6660,6660,6660,6660,1801
|
|
20240704,151100,813006810,6660,6660,6660,6650,594
|
|
20240704,151000,809050780,6660,6650,6660,6650,86
|
|
20240704,150900,808478280,6650,6650,6650,6650,485
|
|
20240704,150800,805253030,6660,6650,6660,6650,511
|
|
20240704,150700,801854780,6650,6660,6660,6650,941
|
|
20240704,150600,795587770,6650,6650,6650,6650,389
|
|
20240704,150500,793000920,6650,6650,6650,6650,350
|
|
20240704,150400,790673420,6650,6650,6650,6650,4
|
|
20240704,150300,790646820,6660,6660,6660,6660,16
|
|
20240704,150200,790540260,6660,6640,6660,6630,966
|
|
20240704,150100,784130390,6650,6650,6650,6650,797
|
|
20240704,150000,778830340,6650,6650,6650,6650,0
|
|
20240704,145900,778830340,6650,6650,6650,6650,95
|
|
20240704,145800,778198590,6650,6650,6650,6650,1
|
|
20240704,145700,778191940,6650,6650,6650,6630,44
|
|
20240704,145600,777900140,6660,6630,6660,6630,508
|
|
20240704,145500,774527170,6630,6630,6630,6630,5
|
|
20240704,145400,774494020,6640,6640,6640,6640,1
|
|
20240704,145300,774487380,6630,6630,6630,6630,88
|
|
20240704,145200,773903940,6640,6640,6640,6640,1
|
|
20240704,145100,773897300,6640,6630,6640,6630,18
|
|
20240704,145000,773777800,6630,6650,6650,6630,18
|
|
20240704,144900,773658220,6650,6650,6650,6650,0
|
|
20240704,144800,773658220,6650,6630,6650,6630,2
|
|
20240704,144700,773644940,6620,6620,6620,6620,0
|
|
20240704,144600,773644940,6620,6620,6620,6620,0
|
|
20240704,144500,773644940,6620,6620,6620,6620,405
|
|
20240704,144400,770963840,6660,6650,6660,6650,85
|
|
20240704,144300,770398390,6650,6650,6650,6650,70
|
|
20240704,144200,769932890,6630,6630,6630,6630,0
|
|
20240704,144100,769932890,6630,6630,6630,6630,5
|
|
20240704,144000,769899740,6610,6640,6640,6610,1017
|
|
20240704,143900,763167800,6640,6640,6640,6640,0
|
|
20240704,143800,763167800,6640,6640,6640,6640,215
|
|
20240704,143700,761740200,6650,6650,6650,6650,10
|
|
20240704,143600,761673700,6620,6620,6620,6620,22
|
|
20240704,143500,761528060,6610,6610,6610,6610,44
|
|
20240704,143400,761237220,6650,6650,6650,6650,0
|
|
20240704,143300,761237220,6650,6650,6650,6650,0
|
|
20240704,143200,761237220,6650,6650,6650,6650,0
|
|
20240704,143100,761237220,6650,6640,6650,6640,10
|
|
20240704,143000,761170810,6610,6610,6610,6610,26
|
|
20240704,142900,760998950,6630,6630,6630,6630,0
|
|
20240704,142800,760998950,6630,6630,6640,6610,906
|
|
20240704,142700,755000700,6630,6640,6640,6630,15
|
|
20240704,142600,754901200,6640,6640,6640,6640,35
|
|
20240704,142500,754668800,6640,6640,6640,6640,213
|
|
20240704,142400,753254480,6640,6640,6640,6640,0
|
|
20240704,142300,753254480,6640,6640,6640,6640,7
|
|
20240704,142200,753208000,6640,6650,6650,6640,21
|
|
20240704,142100,753068550,6650,6650,6650,6650,0
|
|
20240704,142000,753068550,6650,6630,6650,6630,54
|
|
20240704,141900,752710450,6650,6650,6650,6650,0
|
|
20240704,141800,752710450,6650,6650,6650,6650,12
|
|
20240704,141700,752630650,6660,6650,6660,6650,746
|
|
20240704,141600,747665470,6650,6640,6650,6640,141
|
|
20240704,141500,746728830,6630,6630,6630,6630,125
|
|
20240704,141400,745900080,6630,6630,6630,6630,0
|
|
20240704,141300,745900080,6630,6630,6630,6630,200
|
|
20240704,141200,744574080,6640,6640,6640,6640,0
|
|
20240704,141100,744574080,6640,6640,6640,6640,366
|
|
20240704,141000,742143840,6650,6650,6650,6650,330
|
|
20240704,140900,739949340,6640,6640,6640,6640,25
|
|
20240704,140800,739783340,6650,6650,6650,6650,5
|
|
20240704,140700,739750090,6650,6650,6650,6650,0
|
|
20240704,140600,739750090,6650,6650,6650,6650,0
|
|
20240704,140500,739750090,6650,6650,6650,6650,268
|
|
20240704,140400,737967890,6650,6650,6650,6650,30
|
|
20240704,140300,737768390,6650,6650,6650,6650,25
|
|
20240704,140200,737602140,6650,6650,6650,6650,415
|
|
20240704,140100,734842390,6650,6650,6650,6650,585
|
|
20240704,140000,730952140,6650,6650,6650,6650,0
|
|
20240704,135900,730952140,6650,6650,6660,6650,2011
|
|
20240704,135800,717559060,6660,6660,6660,6660,13
|
|
20240704,135700,717472480,6650,6650,6650,6650,846
|
|
20240704,135600,711846580,6650,6630,6650,6630,3907
|
|
20240704,135500,685884360,6620,6620,6620,6620,0
|
|
20240704,135400,685884360,6620,6620,6620,6620,157
|
|
20240704,135300,684845020,6620,6620,6620,6610,1370
|
|
20240704,135200,675779220,6620,6620,6620,6620,2
|
|
20240704,135100,675765980,6600,6600,6600,6600,111
|
|
20240704,135000,675033380,6620,6620,6620,6620,50
|
|
20240704,134900,674702380,6620,6620,6620,6620,9
|
|
20240704,134800,674642800,6620,6620,6620,6620,12
|
|
20240704,134700,674563360,6620,6620,6620,6620,1
|
|
20240704,134600,674556740,6620,6600,6620,6600,102
|
|
20240704,134500,673883500,6600,6600,6600,6600,80
|
|
20240704,134400,673355500,6620,6620,6620,6620,0
|
|
20240704,134300,673355500,6620,6620,6620,6620,0
|
|
20240704,134200,673355500,6620,6620,6620,6620,1
|
|
20240704,134100,673348880,6620,6620,6620,6620,0
|
|
20240704,134000,673348880,6620,6610,6620,6610,126
|
|
20240704,133900,672514770,6610,6610,6610,6610,14
|
|
20240704,133800,672422230,6600,6600,6600,6600,11
|
|
20240704,133700,672349630,6600,6600,6600,6600,400
|
|
20240704,133600,669709630,6600,6600,6600,6600,0
|
|
20240704,133500,669709630,6600,6600,6600,6600,7
|
|
20240704,133400,669663430,6600,6600,6600,6600,100
|
|
20240704,133300,669003430,6610,6610,6610,6610,40
|
|
20240704,133200,668739030,6610,6610,6610,6610,400
|
|
20240704,133100,666095030,6610,6610,6610,6610,0
|
|
20240704,133000,666095030,6610,6610,6610,6610,2
|
|
20240704,132900,666081810,6590,6590,6590,6590,5
|
|
20240704,132800,666048860,6610,6610,6610,6610,101
|
|
20240704,132700,665381250,6610,6590,6610,6590,31
|
|
20240704,132600,665176940,6590,6600,6600,6590,1176
|
|
20240704,132500,657418480,6600,6600,6600,6600,0
|
|
20240704,132400,657418480,6600,6600,6600,6600,0
|
|
20240704,132300,657418480,6600,6600,6600,6600,0
|
|
20240704,132200,657418480,6600,6600,6600,6600,0
|
|
20240704,132100,657418480,6600,6600,6600,6600,35
|
|
20240704,132000,657187480,6600,6600,6600,6600,0
|
|
20240704,131900,657187480,6600,6610,6610,6600,6
|
|
20240704,131800,657147870,6620,6620,6620,6620,1
|
|
20240704,131700,657141250,6620,6600,6620,6600,104
|
|
20240704,131600,656454770,6590,6600,6600,6590,1000
|
|
20240704,131500,649861150,6600,6600,6600,6600,0
|
|
20240704,131400,649861150,6600,6600,6600,6600,0
|
|
20240704,131300,649861150,6600,6600,6600,6600,657
|
|
20240704,131200,645524950,6610,6610,6610,6610,0
|
|
20240704,131100,645524950,6610,6610,6610,6610,20
|
|
20240704,131000,645392750,6600,6600,6600,6600,10
|
|
20240704,130900,645326750,6600,6600,6600,6600,0
|
|
20240704,130800,645326750,6600,6600,6600,6600,265
|
|
20240704,130700,643577750,6610,6610,6610,6610,10
|
|
20240704,130600,643511650,6610,6610,6610,6610,0
|
|
20240704,130500,643511650,6610,6590,6610,6590,19
|
|
20240704,130400,643386420,6590,6590,6590,6590,1483
|
|
20240704,130300,633613450,6590,6590,6590,6590,17
|
|
20240704,130200,633501420,6600,6600,6600,6600,181
|
|
20240704,130100,632306820,6610,6610,6610,6610,19
|
|
20240704,130000,632181230,6620,6620,6620,6620,0
|
|
20240704,125900,632181230,6620,6620,6620,6620,0
|
|
20240704,125800,632181230,6620,6620,6620,6620,300
|
|
20240704,125700,630195230,6620,6620,6620,6620,2
|
|
20240704,125600,630181990,6620,6620,6620,6620,2
|
|
20240704,125500,630168750,6600,6600,6600,6600,0
|
|
20240704,125400,630168750,6600,6610,6610,6600,1166
|
|
20240704,125300,622471490,6610,6610,6610,6610,0
|
|
20240704,125200,622471490,6610,6610,6610,6610,1
|
|
20240704,125100,622464880,6620,6620,6620,6620,5
|
|
20240704,125000,622431780,6620,6620,6620,6620,4
|
|
20240704,124900,622405300,6610,6610,6610,6610,0
|
|
20240704,124800,622405300,6610,6610,6610,6610,50
|
|
20240704,124700,622074800,6610,6610,6610,6610,42
|
|
20240704,124600,621797180,6610,6610,6610,6610,0
|
|
20240704,124500,621797180,6610,6620,6620,6610,257
|
|
20240704,124400,620095930,6620,6620,6620,6620,34
|
|
20240704,124300,619870850,6620,6620,6620,6620,10
|
|
20240704,124200,619804650,6620,6640,6640,6620,226
|
|
20240704,124100,618307670,6640,6640,6640,6640,6
|
|
20240704,124000,618267830,6640,6640,6640,6640,0
|
|
20240704,123900,618267830,6640,6630,6650,6630,1013
|
|
20240704,123800,611540480,6630,6630,6630,6630,0
|
|
20240704,123700,611540480,6630,6630,6630,6630,253
|
|
20240704,123600,609863090,6620,6620,6620,6620,0
|
|
20240704,123500,609863090,6620,6620,6620,6620,31
|
|
20240704,123400,609657870,6620,6620,6620,6620,3
|
|
20240704,123300,609638010,6620,6620,6620,6620,0
|
|
20240704,123200,609638010,6620,6630,6630,6620,152
|
|
20240704,123100,608630260,6630,6630,6630,6630,0
|
|
20240704,123000,608630260,6630,6630,6630,6630,0
|
|
20240704,122900,608630260,6630,6640,6640,6630,1252
|
|
20240704,122800,600321250,6650,6650,6650,6650,0
|
|
20240704,122700,600321250,6650,6650,6650,6650,2
|
|
20240704,122600,600307950,6630,6650,6650,6630,30
|
|
20240704,122500,600108750,6630,6630,6630,6630,0
|
|
20240704,122400,600108750,6630,6630,6630,6630,0
|
|
20240704,122300,600108750,6630,6640,6640,6630,237
|
|
20240704,122200,598537390,6630,6630,6630,6630,0
|
|
20240704,122100,598537390,6630,6630,6630,6630,0
|
|
20240704,122000,598537390,6630,6630,6630,6630,1
|
|
20240704,121900,598530760,6630,6630,6630,6630,0
|
|
20240704,121800,598530760,6630,6640,6640,6630,6
|
|
20240704,121700,598490930,6640,6640,6640,6640,0
|
|
20240704,121600,598490930,6640,6650,6650,6640,808
|
|
20240704,121500,593124790,6660,6660,6660,6660,89
|
|
20240704,121400,592532050,6660,6650,6660,6650,274
|
|
20240704,121300,590709900,6660,6650,6660,6650,5
|
|
20240704,121200,590676640,6650,6650,6650,6650,0
|
|
20240704,121100,590676640,6650,6650,6650,6650,220
|
|
20240704,121000,589213640,6660,6660,6660,6660,9
|
|
20240704,120900,589153700,6660,6660,6660,6660,4
|
|
20240704,120800,589127060,6650,6650,6650,6650,48
|
|
20240704,120700,588807860,6650,6650,6650,6640,1765
|
|
20240704,120600,577070650,6640,6650,6650,6640,36
|
|
20240704,120500,576831300,6650,6640,6650,6640,6
|
|
20240704,120400,576791410,6640,6650,6650,6640,63
|
|
20240704,120300,576373060,6650,6650,6650,6650,0
|
|
20240704,120200,576373060,6650,6650,6650,6650,3
|
|
20240704,120100,576353110,6630,6630,6630,6630,0
|
|
20240704,120000,576353110,6630,6650,6650,6630,239
|
|
20240704,115900,574763960,6640,6640,6640,6640,1723
|
|
20240704,115800,563323240,6610,6630,6640,6610,471
|
|
20240704,115700,560208120,6640,6640,6640,6640,0
|
|
20240704,115600,560208120,6640,6640,6640,6640,0
|
|
20240704,115500,560208120,6640,6640,6640,6640,250
|
|
20240704,115400,558548120,6640,6640,6640,6640,1561
|
|
20240704,115300,548183080,6650,6650,6650,6650,47
|
|
20240704,115200,547870530,6640,6640,6640,6640,2
|
|
20240704,115100,547857250,6610,6630,6630,6610,642
|
|
20240704,115000,543611910,6630,6630,6630,6630,79
|
|
20240704,114900,543088140,6640,6640,6640,6640,10
|
|
20240704,114800,543021740,6630,6630,6630,6630,21
|
|
20240704,114700,542882510,6610,6610,6610,6610,0
|
|
20240704,114600,542882510,6610,6630,6630,6610,1457
|
|
20240704,114500,533243110,6630,6630,6630,6630,574
|
|
20240704,114400,529437490,6640,6640,6640,6640,11
|
|
20240704,114300,529364450,6640,6630,6640,6630,302
|
|
20240704,114200,527359190,6640,6640,6640,6640,1609
|
|
20240704,114100,516675430,6650,6650,6650,6650,1
|
|
20240704,114000,516668780,6650,6650,6650,6650,11
|
|
20240704,113900,516595630,6650,6650,6650,6650,220
|
|
20240704,113800,515132630,6650,6640,6650,6640,372
|
|
20240704,113700,512658840,6650,6640,6650,6640,1044
|
|
20240704,113600,505726450,6630,6630,6630,6630,101
|
|
20240704,113500,505056820,6630,6630,6630,6620,186
|
|
20240704,113400,503824050,6640,6640,6640,6640,0
|
|
20240704,113300,503824050,6640,6640,6640,6640,285
|
|
20240704,113200,501931650,6650,6650,6650,6650,1
|
|
20240704,113100,501925000,6640,6640,6650,6640,167
|
|
20240704,113000,500815220,6650,6650,6650,6650,0
|
|
20240704,112900,500815220,6650,6650,6650,6630,568
|
|
20240704,112800,497042030,6660,6640,6660,6640,1017
|
|
20240704,112700,490289110,6660,6660,6660,6660,1417
|
|
20240704,112600,480851890,6660,6650,6660,6650,683
|
|
20240704,112500,476305190,6660,6640,6660,6640,23
|
|
20240704,112400,476152450,6640,6650,6660,6640,1208
|
|
20240704,112300,468119160,6650,6640,6650,6640,241
|
|
20240704,112200,466516850,6630,6630,6650,6630,8844
|
|
20240704,112100,407765900,6620,6620,6620,6620,1102
|
|
20240704,112000,400470660,6620,6620,6620,6620,456
|
|
20240704,111900,397451940,6620,6620,6620,6620,0
|
|
20240704,111800,397451940,6620,6620,6620,6620,1144
|
|
20240704,111700,389878660,6610,6610,6610,6610,215
|
|
20240704,111600,388457510,6610,6610,6610,6610,57
|
|
20240704,111500,388080740,6610,6610,6610,6610,169
|
|
20240704,111400,386963650,6610,6610,6610,6610,5
|
|
20240704,111300,386930600,6600,6600,6610,6600,1072
|
|
20240704,111200,379855380,6580,6580,6580,6580,0
|
|
20240704,111100,379855380,6580,6580,6580,6580,100
|
|
20240704,111000,379197380,6570,6570,6570,6570,0
|
|
20240704,110900,379197380,6570,6570,6570,6570,528
|
|
20240704,110800,375728420,6580,6580,6580,6580,785
|
|
20240704,110700,370563120,6580,6590,6590,6580,2929
|
|
20240704,110600,351282300,6590,6610,6610,6590,184
|
|
20240704,110500,350069640,6600,6600,6600,6600,217
|
|
20240704,110400,348637440,6600,6600,6600,6600,33
|
|
20240704,110300,348419640,6600,6600,6600,6600,221
|
|
20240704,110200,346961040,6600,6600,6600,6600,44
|
|
20240704,110100,346670640,6600,6600,6600,6600,0
|
|
20240704,110000,346670640,6600,6600,6600,6600,0
|
|
20240704,105900,346670640,6600,6600,6600,6600,160
|
|
20240704,105800,345614640,6600,6600,6610,6600,772
|
|
20240704,105700,340512230,6590,6590,6590,6590,0
|
|
20240704,105600,340512230,6590,6590,6590,6590,500
|
|
20240704,105500,337217230,6590,6590,6590,6590,1002
|
|
20240704,105400,330614050,6610,6600,6610,6600,307
|
|
20240704,105300,328587800,6600,6590,6600,6590,71
|
|
20240704,105200,328119770,6600,6610,6610,6600,538
|
|
20240704,105100,324564470,6600,6600,6600,6600,638
|
|
20240704,105000,320353670,6600,6600,6600,6600,100
|
|
20240704,104900,319693670,6610,6610,6610,6610,50
|
|
20240704,104800,319363170,6610,6610,6610,6610,29
|
|
20240704,104700,319171480,6610,6580,6610,6580,1667
|
|
20240704,104600,308166530,6590,6590,6590,6590,373
|
|
20240704,104500,305708460,6590,6590,6590,6590,200
|
|
20240704,104400,304390460,6590,6590,6590,6590,0
|
|
20240704,104300,304390460,6590,6590,6590,6590,202
|
|
20240704,104200,303059280,6590,6590,6590,6590,1
|
|
20240704,104100,303052690,6590,6580,6590,6580,979
|
|
20240704,104000,296609870,6580,6580,6580,6570,1118
|
|
20240704,103900,289264430,6580,6580,6580,6580,4
|
|
20240704,103800,289238110,6590,6590,6590,6590,15
|
|
20240704,103700,289139260,6590,6590,6590,6590,1
|
|
20240704,103600,289132670,6600,6600,6600,6600,12
|
|
20240704,103500,289053470,6600,6600,6600,6600,100
|
|
20240704,103400,288393470,6600,6600,6600,6600,151
|
|
20240704,103300,287396870,6600,6600,6600,6600,11
|
|
20240704,103200,287324270,6580,6580,6580,6580,193
|
|
20240704,103100,286054330,6580,6580,6580,6570,2261
|
|
20240704,103000,271190690,6610,6610,6610,6610,10
|
|
20240704,102900,271124590,6580,6580,6580,6580,2
|
|
20240704,102800,271111430,6580,6580,6580,6580,114
|
|
20240704,102700,270361310,6580,6600,6600,6580,1442
|
|
20240704,102600,260846750,6610,6610,6610,6610,12
|
|
20240704,102500,260767430,6610,6610,6610,6610,0
|
|
20240704,102400,260767430,6610,6610,6610,6610,4
|
|
20240704,102300,260740990,6610,6610,6610,6610,17
|
|
20240704,102200,260628620,6610,6610,6610,6610,5
|
|
20240704,102100,260595570,6610,6610,6610,6610,27
|
|
20240704,102000,260417100,6620,6620,6620,6620,0
|
|
20240704,101900,260417100,6620,6620,6620,6620,139
|
|
20240704,101800,259496920,6620,6610,6620,6610,602
|
|
20240704,101700,255517690,6620,6620,6620,6620,0
|
|
20240704,101600,255517690,6620,6620,6620,6620,21
|
|
20240704,101500,255378670,6620,6620,6620,6620,20
|
|
20240704,101400,255246270,6620,6620,6620,6610,600
|
|
20240704,101300,251274290,6620,6620,6620,6620,13
|
|
20240704,101200,251188230,6620,6610,6620,6610,290
|
|
20240704,101100,249271230,6610,6600,6610,6600,502
|
|
20240704,101000,245958010,6610,6600,6610,6600,124
|
|
20240704,100900,245138570,6600,6600,6600,6600,0
|
|
20240704,100800,245138570,6600,6600,6600,6600,42
|
|
20240704,100700,244861370,6600,6600,6600,6600,18
|
|
20240704,100600,244742570,6600,6610,6610,6600,75
|
|
20240704,100500,244246920,6610,6610,6610,6610,53
|
|
20240704,100400,243896590,6580,6610,6610,6570,634
|
|
20240704,100300,239728820,6620,6630,6630,6610,58
|
|
20240704,100200,239345330,6610,6610,6610,6610,3
|
|
20240704,100100,239325500,6610,6620,6630,6580,264
|
|
20240704,100000,237580560,6610,6620,6620,6610,11
|
|
20240704,095900,237507840,6630,6630,6630,6630,94
|
|
20240704,095800,236884620,6630,6640,6640,6630,11
|
|
20240704,095700,236811590,6640,6640,6640,6640,1
|
|
20240704,095600,236804950,6650,6640,6650,6590,786
|
|
20240704,095500,231594800,6610,6640,6640,6610,153
|
|
20240704,095400,230581880,6640,6640,6640,6640,200
|
|
20240704,095300,229253880,6640,6610,6640,6610,676
|
|
20240704,095200,224778280,6610,6610,6610,6610,0
|
|
20240704,095100,224778280,6610,6610,6610,6610,0
|
|
20240704,095000,224778280,6610,6610,6610,6610,50
|
|
20240704,094900,224447780,6610,6630,6630,6610,323
|
|
20240704,094800,222312190,6610,6610,6610,6610,469
|
|
20240704,094700,219212100,6630,6620,6630,6620,350
|
|
20240704,094600,216893600,6620,6620,6620,6620,20
|
|
20240704,094500,216761200,6630,6630,6630,6630,0
|
|
20240704,094400,216761200,6630,6630,6630,6630,4
|
|
20240704,094300,216734680,6630,6630,6630,6630,135
|
|
20240704,094200,215839630,6630,6580,6630,6580,8733
|
|
20240704,094100,158211600,6580,6560,6580,6560,93
|
|
20240704,094000,157601480,6560,6560,6570,6560,261
|
|
20240704,093900,155888410,6560,6560,6560,6560,1650
|
|
20240704,093800,145064410,6590,6580,6590,6580,131
|
|
20240704,093700,144201660,6560,6590,6590,6560,317
|
|
20240704,093600,142115820,6590,6590,6590,6590,0
|
|
20240704,093500,142115820,6590,6550,6590,6550,2760
|
|
20240704,093400,123933400,6570,6550,6570,6540,975
|
|
20240704,093300,117535760,6540,6570,6570,6540,1388
|
|
20240704,093200,108450790,6570,6560,6570,6560,124
|
|
20240704,093100,107637340,6570,6570,6570,6570,20
|
|
20240704,093000,107505940,6570,6560,6570,6560,99
|
|
20240704,092900,106855580,6560,6560,6560,6560,1
|
|
20240704,092800,106849020,6560,6580,6580,6560,114
|
|
20240704,092700,106101000,6560,6560,6560,6560,1
|
|
20240704,092600,106094440,6560,6570,6570,6560,1300
|
|
20240704,092500,97566430,6560,6560,6560,6560,0
|
|
20240704,092400,97566430,6560,6570,6570,6560,5
|
|
20240704,092300,97533610,6570,6590,6590,6570,20
|
|
20240704,092200,97401950,6570,6590,6590,6570,49
|
|
20240704,092100,97079800,6590,6590,6590,6590,17
|
|
20240704,092000,96967770,6590,6580,6590,6560,1513
|
|
20240704,091900,87034720,6590,6590,6590,6580,159
|
|
20240704,091800,85987020,6590,6590,6590,6590,675
|
|
20240704,091700,81538770,6590,6600,6600,6590,22
|
|
20240704,091600,81393670,6600,6610,6610,6590,164
|
|
20240704,091500,80311340,6610,6610,6610,6610,11
|
|
20240704,091400,80238630,6600,6610,6610,6600,1163
|
|
20240704,091300,72562620,6610,6610,6610,6600,581
|
|
20240704,091200,68726380,6600,6600,6600,6600,507
|
|
20240704,091100,65380180,6600,6600,6600,6600,101
|
|
20240704,091000,64713580,6600,6610,6610,6590,650
|
|
20240704,090900,60422970,6600,6590,6600,6590,895
|
|
20240704,090800,54516970,6570,6570,6570,6570,719
|
|
20240704,090700,49793140,6570,6580,6580,6570,532
|
|
20240704,090600,46292900,6580,6580,6580,6580,530
|
|
20240704,090500,42805500,6580,6570,6580,6570,1145
|
|
20240704,090400,35272520,6580,6580,6590,6580,511
|
|
20240704,090300,31908240,6590,6590,6590,6580,2749
|
|
20240704,090200,13810710,6590,6560,6590,6560,390
|
|
20240704,090100,11246810,6590,6590,6590,6590,54
|
|
20240704,090000,10890950,6560,6560,6590,6560,1107
|