580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183700,326689060,19610,19610,19610,19610,577
|
|
20240704,183600,326689060,19610,19610,19610,19610,0
|
|
20240704,183500,326689060,19610,19610,19610,19610,0
|
|
20240704,183400,326689060,19610,19610,19610,19610,0
|
|
20240704,183300,326689060,19610,19610,19610,19610,0
|
|
20240704,183200,326689060,19610,19610,19610,19610,0
|
|
20240704,183100,326689060,19610,19610,19610,19610,0
|
|
20240704,183000,326689060,19610,19610,19610,19610,0
|
|
20240704,182900,326689060,19610,19610,19610,19610,0
|
|
20240704,182800,326689060,19610,19610,19610,19610,0
|
|
20240704,182700,326689060,19610,19610,19610,19610,0
|
|
20240704,182600,326689060,19610,19610,19610,19610,0
|
|
20240704,182500,326689060,19610,19610,19610,19610,0
|
|
20240704,182400,326689060,19610,19610,19610,19610,0
|
|
20240704,182300,326689060,19610,19610,19610,19610,0
|
|
20240704,182200,326689060,19610,19610,19610,19610,0
|
|
20240704,182100,326689060,19610,19610,19610,19610,0
|
|
20240704,182000,326689060,19610,19610,19610,19610,0
|
|
20240704,181900,326689060,19610,19610,19610,19610,0
|
|
20240704,181800,326689060,19610,19610,19610,19610,0
|
|
20240704,181700,326689060,19610,19610,19610,19610,0
|
|
20240704,181600,326689060,19610,19610,19610,19610,0
|
|
20240704,181500,326689060,19610,19610,19610,19610,0
|
|
20240704,181400,326689060,19610,19610,19610,19610,0
|
|
20240704,181300,326689060,19610,19610,19610,19610,0
|
|
20240704,181200,326689060,19610,19610,19610,19610,0
|
|
20240704,181100,326689060,19610,19610,19610,19610,0
|
|
20240704,181000,326689060,19610,19610,19610,19610,0
|
|
20240704,180900,326689060,19610,19610,19610,19610,0
|
|
20240704,180800,326689060,19610,19610,19610,19610,0
|
|
20240704,180700,326689060,19610,19610,19610,19610,577
|
|
20240704,180600,326689060,19610,19610,19610,19610,0
|
|
20240704,180500,326689060,19610,19610,19610,19610,0
|
|
20240704,180400,326689060,19610,19610,19610,19610,0
|
|
20240704,180300,326689060,19610,19610,19610,19610,0
|
|
20240704,180200,326689060,19610,19610,19610,19610,0
|
|
20240704,180100,326689060,19610,19610,19610,19610,0
|
|
20240704,180000,326689060,19610,19610,19610,19610,0
|
|
20240704,175900,326689060,19610,19610,19610,19610,0
|
|
20240704,175800,326689060,19610,19610,19610,19610,0
|
|
20240704,175700,326689060,19610,19610,19610,19610,0
|
|
20240704,175600,326689060,19610,19610,19610,19610,0
|
|
20240704,175500,326689060,19610,19610,19610,19610,0
|
|
20240704,175400,326689060,19610,19610,19610,19610,0
|
|
20240704,175300,326689060,19610,19610,19610,19610,0
|
|
20240704,175200,326689060,19610,19610,19610,19610,0
|
|
20240704,175100,326689060,19610,19610,19610,19610,0
|
|
20240704,175000,326689060,19610,19610,19610,19610,0
|
|
20240704,174900,326689060,19610,19610,19610,19610,0
|
|
20240704,174800,326689060,19610,19610,19610,19610,0
|
|
20240704,174700,326689060,19610,19610,19610,19610,0
|
|
20240704,174600,326689060,19610,19610,19610,19610,0
|
|
20240704,174500,326689060,19610,19610,19610,19610,0
|
|
20240704,174400,326689060,19610,19610,19610,19610,0
|
|
20240704,174300,326689060,19610,19610,19610,19610,0
|
|
20240704,174200,326689060,19610,19610,19610,19610,0
|
|
20240704,174100,326689060,19610,19610,19610,19610,0
|
|
20240704,174000,326689060,19610,19610,19610,19610,0
|
|
20240704,173900,326689060,19610,19610,19610,19610,0
|
|
20240704,173800,326689060,19610,19610,19610,19610,0
|
|
20240704,173700,326689060,19610,19610,19610,19610,577
|
|
20240704,173600,326689060,19610,19610,19610,19610,0
|
|
20240704,173500,326689060,19610,19610,19610,19610,0
|
|
20240704,173400,326689060,19610,19610,19610,19610,0
|
|
20240704,173300,326689060,19610,19610,19610,19610,0
|
|
20240704,173200,326689060,19610,19610,19610,19610,0
|
|
20240704,173100,326689060,19610,19610,19610,19610,0
|
|
20240704,173000,326689060,19610,19610,19610,19610,0
|
|
20240704,172900,326689060,19610,19610,19610,19610,0
|
|
20240704,172800,326689060,19610,19610,19610,19610,0
|
|
20240704,172700,326689060,19610,19610,19610,19610,0
|
|
20240704,172600,326689060,19610,19610,19610,19610,0
|
|
20240704,172500,326689060,19610,19610,19610,19610,0
|
|
20240704,172400,326689060,19610,19610,19610,19610,0
|
|
20240704,172300,326689060,19610,19610,19610,19610,0
|
|
20240704,172200,326689060,19610,19610,19610,19610,0
|
|
20240704,172100,326689060,19610,19610,19610,19610,0
|
|
20240704,172000,326689060,19610,19610,19610,19610,0
|
|
20240704,171900,326689060,19610,19610,19610,19610,0
|
|
20240704,171800,326689060,19610,19610,19610,19610,0
|
|
20240704,171700,326689060,19610,19610,19610,19610,0
|
|
20240704,171600,326689060,19610,19610,19610,19610,0
|
|
20240704,171500,326689060,19610,19610,19610,19610,0
|
|
20240704,171400,326689060,19610,19610,19610,19610,0
|
|
20240704,171300,326689060,19610,19610,19610,19610,0
|
|
20240704,171200,326689060,19610,19610,19610,19610,0
|
|
20240704,171100,326689060,19610,19610,19610,19610,0
|
|
20240704,171000,326689060,19610,19610,19610,19610,0
|
|
20240704,170900,326689060,19610,19610,19610,19610,0
|
|
20240704,170800,326689060,19610,19610,19610,19610,0
|
|
20240704,170700,326689060,19610,19610,19610,19610,577
|
|
20240704,170600,326689060,19610,19610,19610,19610,0
|
|
20240704,170500,326689060,19610,19610,19610,19610,0
|
|
20240704,170400,326689060,19610,19610,19610,19610,0
|
|
20240704,170300,326689060,19610,19610,19610,19610,0
|
|
20240704,170200,326689060,19610,19610,19610,19610,0
|
|
20240704,170100,326689060,19610,19610,19610,19610,0
|
|
20240704,170000,326689060,19610,19610,19610,19610,0
|
|
20240704,165900,326689060,19610,19610,19610,19610,0
|
|
20240704,165800,326689060,19610,19610,19610,19610,0
|
|
20240704,165700,326689060,19610,19610,19610,19610,0
|
|
20240704,165600,326689060,19610,19610,19610,19610,0
|
|
20240704,165500,326689060,19610,19610,19610,19610,0
|
|
20240704,165400,326689060,19610,19610,19610,19610,0
|
|
20240704,165300,326689060,19610,19610,19610,19610,0
|
|
20240704,165200,326689060,19610,19610,19610,19610,0
|
|
20240704,165100,326689060,19610,19610,19610,19610,0
|
|
20240704,165000,326689060,19610,19610,19610,19610,0
|
|
20240704,164900,326689060,19610,19610,19610,19610,0
|
|
20240704,164800,326689060,19610,19610,19610,19610,0
|
|
20240704,164700,326689060,19610,19610,19610,19610,0
|
|
20240704,164600,326689060,19610,19610,19610,19610,0
|
|
20240704,164500,326689060,19610,19610,19610,19610,0
|
|
20240704,164400,326689060,19610,19610,19610,19610,0
|
|
20240704,164300,326689060,19610,19610,19610,19610,0
|
|
20240704,164200,326689060,19610,19610,19610,19610,0
|
|
20240704,164100,326689060,19610,19610,19610,19610,0
|
|
20240704,164000,326689060,19610,19610,19610,19610,0
|
|
20240704,163900,326689060,19610,19610,19610,19610,0
|
|
20240704,163800,326689060,19610,19610,19610,19610,0
|
|
20240704,163700,326689060,19610,19610,19610,19610,577
|
|
20240704,163600,326689060,19610,19610,19610,19610,0
|
|
20240704,163500,326689060,19610,19610,19610,19610,0
|
|
20240704,163400,326689060,19610,19610,19610,19610,0
|
|
20240704,163300,326689060,19610,19610,19610,19610,0
|
|
20240704,163200,326689060,19610,19610,19610,19610,0
|
|
20240704,163100,326689060,19610,19610,19610,19610,0
|
|
20240704,163000,326689060,19610,19610,19610,19610,0
|
|
20240704,162900,326689060,19610,19610,19610,19610,0
|
|
20240704,162800,326689060,19610,19610,19610,19610,0
|
|
20240704,162700,326689060,19610,19610,19610,19610,0
|
|
20240704,162600,326689060,19610,19610,19610,19610,0
|
|
20240704,162500,326689060,19610,19610,19610,19610,0
|
|
20240704,162400,326689060,19610,19610,19610,19610,0
|
|
20240704,162300,326689060,19610,19610,19610,19610,0
|
|
20240704,162200,326689060,19610,19610,19610,19610,0
|
|
20240704,162100,326689060,19610,19610,19610,19610,0
|
|
20240704,162000,326689060,19610,19610,19610,19610,0
|
|
20240704,161900,326689060,19610,19610,19610,19610,0
|
|
20240704,161800,326689060,19610,19610,19610,19610,0
|
|
20240704,161700,326689060,19610,19610,19610,19610,0
|
|
20240704,161600,326689060,19610,19610,19610,19610,0
|
|
20240704,161500,326689060,19610,19610,19610,19610,0
|
|
20240704,161400,326689060,19610,19610,19610,19610,0
|
|
20240704,161300,326689060,19610,19610,19610,19610,0
|
|
20240704,161200,326689060,19610,19610,19610,19610,0
|
|
20240704,161100,326689060,19610,19610,19610,19610,0
|
|
20240704,161000,326689060,19610,19610,19610,19610,0
|
|
20240704,160900,326689060,19610,19610,19610,19610,0
|
|
20240704,160800,326689060,19610,19610,19610,19610,0
|
|
20240704,160700,326689060,19610,19610,19610,19610,577
|
|
20240704,160600,326689060,19610,19610,19610,19610,0
|
|
20240704,160500,326689060,19610,19610,19610,19610,0
|
|
20240704,160400,326689060,19610,19610,19610,19610,0
|
|
20240704,160300,326689060,19610,19610,19610,19610,0
|
|
20240704,160200,326689060,19610,19610,19610,19610,0
|
|
20240704,160100,326689060,19610,19610,19610,19610,0
|
|
20240704,160000,326689060,19610,19610,19610,19610,0
|
|
20240704,155900,326689060,19610,19610,19610,19610,0
|
|
20240704,155800,326689060,19610,19610,19610,19610,0
|
|
20240704,155700,326689060,19610,19610,19610,19610,0
|
|
20240704,155600,326689060,19610,19610,19610,19610,0
|
|
20240704,155500,326689060,19610,19610,19610,19610,0
|
|
20240704,155400,326689060,19610,19610,19610,19610,0
|
|
20240704,155300,326689060,19610,19610,19610,19610,0
|
|
20240704,155200,326689060,19610,19610,19610,19610,0
|
|
20240704,155100,326689060,19610,19610,19610,19610,0
|
|
20240704,155000,326689060,19610,19610,19610,19610,0
|
|
20240704,154900,326689060,19610,19610,19610,19610,0
|
|
20240704,154800,326689060,19610,19610,19610,19610,0
|
|
20240704,154700,326689060,19610,19610,19610,19610,0
|
|
20240704,154600,326689060,19610,19610,19610,19610,0
|
|
20240704,154500,326689060,19610,19610,19610,19610,0
|
|
20240704,154400,326689060,19610,19610,19610,19610,0
|
|
20240704,154300,326689060,19610,19610,19610,19610,0
|
|
20240704,154200,326689060,19610,19610,19610,19610,0
|
|
20240704,154100,326689060,19610,19610,19610,19610,0
|
|
20240704,154000,326689060,19610,19610,19610,19610,0
|
|
20240704,153900,326689060,19610,19610,19610,19610,0
|
|
20240704,153800,326689060,19610,19610,19610,19610,0
|
|
20240704,153700,326689060,19610,19610,19610,19610,577
|
|
20240704,153600,326689060,19610,19610,19610,19610,0
|
|
20240704,153500,326689060,19610,19610,19610,19610,0
|
|
20240704,153400,326689060,19610,19610,19610,19610,0
|
|
20240704,153300,326689060,19610,19610,19610,19610,0
|
|
20240704,153200,326689060,19610,19610,19610,19610,0
|
|
20240704,153100,326689060,19610,19610,19610,19610,0
|
|
20240704,153000,326689060,19610,19610,19610,19610,577
|
|
20240704,152900,315374090,19610,19610,19610,19610,0
|
|
20240704,152800,315374090,19610,19610,19610,19610,0
|
|
20240704,152700,315374090,19610,19610,19610,19610,0
|
|
20240704,152600,315374090,19610,19610,19610,19610,0
|
|
20240704,152500,315374090,19610,19610,19610,19610,0
|
|
20240704,152400,315374090,19610,19610,19610,19610,0
|
|
20240704,152300,315374090,19610,19610,19610,19610,0
|
|
20240704,152200,315374090,19610,19610,19610,19610,0
|
|
20240704,152100,315374090,19610,19610,19610,19610,0
|
|
20240704,152000,315374090,19610,19610,19610,19610,0
|
|
20240704,151900,315374090,19610,19620,19670,19610,62
|
|
20240704,151800,314157470,19640,19630,19640,19630,3
|
|
20240704,151700,314098560,19620,19620,19620,19620,0
|
|
20240704,151600,314098560,19620,19620,19630,19620,56
|
|
20240704,151500,312999730,19620,19620,19620,19620,23
|
|
20240704,151400,312548470,19620,19620,19620,19620,1
|
|
20240704,151300,312528850,19620,19620,19630,19620,61
|
|
20240704,151200,311331850,19620,19620,19620,19620,51
|
|
20240704,151100,310331230,19620,19610,19620,19610,625
|
|
20240704,151000,298074120,19610,19630,19630,19610,258
|
|
20240704,150900,293010220,19640,19640,19640,19640,102
|
|
20240704,150800,291006940,19630,19640,19640,19630,3
|
|
20240704,150700,290948040,19640,19640,19640,19630,146
|
|
20240704,150600,288080760,19640,19640,19640,19640,15
|
|
20240704,150500,287786160,19640,19640,19640,19640,0
|
|
20240704,150400,287786160,19640,19640,19640,19640,131
|
|
20240704,150300,285213320,19640,19640,19640,19640,38
|
|
20240704,150200,284467000,19630,19630,19630,19630,0
|
|
20240704,150100,284467000,19630,19630,19630,19630,16
|
|
20240704,150000,284152920,19640,19640,19640,19640,1
|
|
20240704,145900,284133280,19630,19630,19630,19630,15
|
|
20240704,145800,283838830,19630,19630,19630,19630,0
|
|
20240704,145700,283838830,19630,19630,19630,19630,0
|
|
20240704,145600,283838830,19630,19630,19630,19630,15
|
|
20240704,145500,283544380,19630,19630,19630,19630,0
|
|
20240704,145400,283544380,19630,19630,19630,19630,20
|
|
20240704,145300,283151780,19640,19630,19640,19630,24
|
|
20240704,145200,282680470,19640,19640,19640,19640,50
|
|
20240704,145100,281698470,19630,19630,19630,19630,15
|
|
20240704,145000,281404020,19630,19630,19630,19630,0
|
|
20240704,144900,281404020,19630,19630,19630,19630,15
|
|
20240704,144800,281109570,19650,19650,19650,19650,0
|
|
20240704,144700,281109570,19650,19650,19650,19650,0
|
|
20240704,144600,281109570,19650,19630,19650,19630,52
|
|
20240704,144500,280088440,19620,19620,19620,19620,30
|
|
20240704,144400,279499840,19620,19620,19620,19620,15
|
|
20240704,144300,279205540,19630,19630,19630,19630,0
|
|
20240704,144200,279205540,19630,19630,19630,19620,66
|
|
20240704,144100,277910110,19620,19620,19620,19620,0
|
|
20240704,144000,277910110,19620,19620,19620,19620,0
|
|
20240704,143900,277910110,19620,19620,19620,19620,15
|
|
20240704,143800,277615810,19620,19620,19620,19620,0
|
|
20240704,143700,277615810,19620,19620,19620,19620,15
|
|
20240704,143600,277321510,19630,19630,19630,19630,47
|
|
20240704,143500,276398900,19630,19630,19630,19630,0
|
|
20240704,143400,276398900,19630,19630,19630,19630,15
|
|
20240704,143300,276104450,19630,19630,19630,19630,0
|
|
20240704,143200,276104450,19630,19640,19640,19630,36
|
|
20240704,143100,275397560,19630,19630,19630,19630,95
|
|
20240704,143000,273532710,19630,19630,19630,19630,34
|
|
20240704,142900,272865290,19640,19640,19640,19640,0
|
|
20240704,142800,272865290,19640,19640,19640,19640,0
|
|
20240704,142700,272865290,19640,19640,19640,19640,0
|
|
20240704,142600,272865290,19640,19640,19640,19640,0
|
|
20240704,142500,272865290,19640,19640,19640,19640,20
|
|
20240704,142400,272472490,19630,19630,19630,19630,0
|
|
20240704,142300,272472490,19630,19630,19630,19630,14
|
|
20240704,142200,272197670,19640,19640,19640,19640,0
|
|
20240704,142100,272197670,19640,19640,19640,19640,0
|
|
20240704,142000,272197670,19640,19640,19640,19640,0
|
|
20240704,141900,272197670,19640,19640,19640,19640,0
|
|
20240704,141800,272197670,19640,19640,19640,19640,48
|
|
20240704,141700,271254950,19630,19640,19640,19630,248
|
|
20240704,141600,266384330,19640,19640,19640,19640,0
|
|
20240704,141500,266384330,19640,19640,19640,19640,1
|
|
20240704,141400,266364690,19640,19640,19640,19640,5
|
|
20240704,141300,266266490,19640,19640,19640,19640,0
|
|
20240704,141200,266266490,19640,19640,19640,19640,52
|
|
20240704,141100,265245210,19630,19630,19630,19630,0
|
|
20240704,141000,265245210,19630,19630,19630,19630,0
|
|
20240704,140900,265245210,19630,19640,19640,19630,70
|
|
20240704,140800,263870970,19640,19640,19640,19640,0
|
|
20240704,140700,263870970,19640,19640,19640,19640,100
|
|
20240704,140600,261906970,19640,19640,19640,19640,7
|
|
20240704,140500,261769490,19650,19650,19650,19650,0
|
|
20240704,140400,261769490,19650,19650,19650,19650,0
|
|
20240704,140300,261769490,19650,19660,19660,19650,70
|
|
20240704,140200,260393980,19650,19650,19650,19650,0
|
|
20240704,140100,260393980,19650,19650,19650,19650,0
|
|
20240704,140000,260393980,19650,19650,19650,19650,0
|
|
20240704,135900,260393980,19650,19650,19650,19650,0
|
|
20240704,135800,260393980,19650,19650,19650,19650,56
|
|
20240704,135700,259293580,19650,19650,19650,19650,0
|
|
20240704,135600,259293580,19650,19650,19650,19650,18
|
|
20240704,135500,258939880,19640,19640,19640,19640,3
|
|
20240704,135400,258880960,19630,19630,19630,19630,0
|
|
20240704,135300,258880960,19630,19630,19630,19630,0
|
|
20240704,135200,258880960,19630,19630,19630,19630,0
|
|
20240704,135100,258880960,19630,19630,19630,19630,0
|
|
20240704,135000,258880960,19630,19630,19630,19630,0
|
|
20240704,134900,258880960,19630,19630,19630,19630,0
|
|
20240704,134800,258880960,19630,19630,19630,19630,0
|
|
20240704,134700,258880960,19630,19630,19630,19630,0
|
|
20240704,134600,258880960,19630,19630,19630,19630,149
|
|
20240704,134500,255956090,19630,19630,19630,19630,0
|
|
20240704,134400,255956090,19630,19630,19630,19630,50
|
|
20240704,134300,254974590,19630,19630,19630,19630,0
|
|
20240704,134200,254974590,19630,19630,19630,19630,0
|
|
20240704,134100,254974590,19630,19630,19630,19630,0
|
|
20240704,134000,254974590,19630,19630,19630,19630,1
|
|
20240704,133900,254954960,19660,19630,19670,19630,35
|
|
20240704,133800,254266730,19630,19630,19630,19630,1
|
|
20240704,133700,254247100,19630,19630,19630,19630,2
|
|
20240704,133600,254207840,19620,19620,19620,19620,3
|
|
20240704,133500,254148980,19610,19610,19610,19610,0
|
|
20240704,133400,254148980,19610,19610,19610,19610,0
|
|
20240704,133300,254148980,19610,19610,19610,19610,0
|
|
20240704,133200,254148980,19610,19610,19610,19610,0
|
|
20240704,133100,254148980,19610,19610,19610,19610,0
|
|
20240704,133000,254148980,19610,19610,19610,19610,0
|
|
20240704,132900,254148980,19610,19610,19610,19610,0
|
|
20240704,132800,254148980,19610,19630,19630,19610,357
|
|
20240704,132700,247143110,19640,19640,19640,19640,94
|
|
20240704,132600,245296950,19640,19640,19640,19640,0
|
|
20240704,132500,245296950,19640,19640,19640,19640,0
|
|
20240704,132400,245296950,19640,19640,19640,19640,0
|
|
20240704,132300,245296950,19640,19640,19640,19640,0
|
|
20240704,132200,245296950,19640,19640,19640,19640,6
|
|
20240704,132100,245179110,19650,19650,19650,19650,1
|
|
20240704,132000,245159460,19650,19660,19660,19650,99
|
|
20240704,131900,243214100,19650,19650,19650,19650,24
|
|
20240704,131800,242742500,19640,19640,19640,19640,0
|
|
20240704,131700,242742500,19640,19640,19640,19640,0
|
|
20240704,131600,242742500,19640,19640,19640,19640,0
|
|
20240704,131500,242742500,19640,19640,19640,19640,30
|
|
20240704,131400,242153300,19640,19640,19640,19640,0
|
|
20240704,131300,242153300,19640,19640,19640,19640,0
|
|
20240704,131200,242153300,19640,19640,19640,19640,0
|
|
20240704,131100,242153300,19640,19640,19640,19640,4
|
|
20240704,131000,242074740,19640,19640,19640,19640,37
|
|
20240704,130900,241348060,19650,19650,19650,19650,0
|
|
20240704,130800,241348060,19650,19650,19650,19650,0
|
|
20240704,130700,241348060,19650,19640,19650,19640,223
|
|
20240704,130600,236967940,19620,19620,19620,19620,2
|
|
20240704,130500,236928700,19610,19610,19610,19610,0
|
|
20240704,130400,236928700,19610,19610,19610,19610,11
|
|
20240704,130300,236712990,19610,19630,19630,19610,988
|
|
20240704,130200,217327950,19640,19640,19640,19640,0
|
|
20240704,130100,217327950,19640,19640,19640,19640,0
|
|
20240704,130000,217327950,19640,19640,19640,19640,0
|
|
20240704,125900,217327950,19640,19640,19640,19640,0
|
|
20240704,125800,217327950,19640,19640,19640,19640,0
|
|
20240704,125700,217327950,19640,19640,19640,19640,1
|
|
20240704,125600,217308310,19640,19640,19640,19640,22
|
|
20240704,125500,216876230,19640,19640,19640,19640,2
|
|
20240704,125400,216836950,19630,19640,19640,19630,2
|
|
20240704,125300,216797680,19620,19620,19620,19620,1
|
|
20240704,125200,216778060,19620,19620,19620,19620,0
|
|
20240704,125100,216778060,19620,19620,19620,19620,0
|
|
20240704,125000,216778060,19620,19620,19620,19620,9
|
|
20240704,124900,216601480,19620,19620,19620,19620,0
|
|
20240704,124800,216601480,19620,19650,19650,19620,654
|
|
20240704,124700,203764040,19640,19640,19640,19640,1
|
|
20240704,124600,203744400,19630,19630,19630,19630,2
|
|
20240704,124500,203705140,19630,19630,19630,19630,0
|
|
20240704,124400,203705140,19630,19630,19630,19630,1
|
|
20240704,124300,203685510,19640,19640,19640,19640,0
|
|
20240704,124200,203685510,19640,19640,19640,19640,0
|
|
20240704,124100,203685510,19640,19640,19640,19640,0
|
|
20240704,124000,203685510,19640,19640,19640,19640,0
|
|
20240704,123900,203685510,19640,19640,19640,19640,0
|
|
20240704,123800,203685510,19640,19640,19640,19640,17
|
|
20240704,123700,203351630,19670,19640,19670,19640,8
|
|
20240704,123600,203194370,19650,19650,19650,19650,0
|
|
20240704,123500,203194370,19650,19650,19650,19650,0
|
|
20240704,123400,203194370,19650,19650,19650,19650,0
|
|
20240704,123300,203194370,19650,19650,19650,19650,0
|
|
20240704,123200,203194370,19650,19660,19660,19650,572
|
|
20240704,123100,191948990,19670,19670,19670,19670,0
|
|
20240704,123000,191948990,19670,19670,19670,19670,0
|
|
20240704,122900,191948990,19670,19670,19670,19660,35
|
|
20240704,122800,191260620,19660,19660,19660,19660,0
|
|
20240704,122700,191260620,19660,19660,19660,19660,0
|
|
20240704,122600,191260620,19660,19660,19660,19660,0
|
|
20240704,122500,191260620,19660,19660,19660,19660,1
|
|
20240704,122400,191240960,19660,19660,19660,19660,0
|
|
20240704,122300,191240960,19660,19660,19660,19660,0
|
|
20240704,122200,191240960,19660,19660,19660,19660,0
|
|
20240704,122100,191240960,19660,19660,19660,19660,0
|
|
20240704,122000,191240960,19660,19660,19660,19660,19
|
|
20240704,121900,190867420,19650,19650,19650,19650,0
|
|
20240704,121800,190867420,19650,19650,19650,19650,4
|
|
20240704,121700,190788820,19640,19640,19640,19640,1
|
|
20240704,121600,190769180,19660,19660,19660,19660,0
|
|
20240704,121500,190769180,19660,19660,19660,19660,0
|
|
20240704,121400,190769180,19660,19660,19660,19660,0
|
|
20240704,121300,190769180,19660,19660,19660,19660,0
|
|
20240704,121200,190769180,19660,19660,19660,19660,0
|
|
20240704,121100,190769180,19660,19660,19660,19660,0
|
|
20240704,121000,190769180,19660,19660,19660,19660,19
|
|
20240704,120900,190395640,19660,19660,19660,19660,0
|
|
20240704,120800,190395640,19660,19660,19660,19660,0
|
|
20240704,120700,190395640,19660,19660,19660,19660,0
|
|
20240704,120600,190395640,19660,19660,19660,19660,18
|
|
20240704,120500,190041760,19660,19660,19660,19660,0
|
|
20240704,120400,190041760,19660,19660,19660,19660,0
|
|
20240704,120300,190041760,19660,19660,19660,19660,0
|
|
20240704,120200,190041760,19660,19660,19660,19660,18
|
|
20240704,120100,189687880,19660,19660,19660,19660,2
|
|
20240704,120000,189648560,19650,19640,19650,19640,2
|
|
20240704,115900,189609270,19640,19640,19640,19640,0
|
|
20240704,115800,189609270,19640,19640,19640,19640,0
|
|
20240704,115700,189609270,19640,19640,19640,19640,0
|
|
20240704,115600,189609270,19640,19640,19640,19640,0
|
|
20240704,115500,189609270,19640,19640,19640,19640,2
|
|
20240704,115400,189569990,19640,19640,19640,19640,0
|
|
20240704,115300,189569990,19640,19640,19640,19640,0
|
|
20240704,115200,189569990,19640,19640,19640,19640,0
|
|
20240704,115100,189569990,19640,19640,19640,19640,1
|
|
20240704,115000,189550350,19660,19660,19660,19660,0
|
|
20240704,114900,189550350,19660,19660,19660,19660,0
|
|
20240704,114800,189550350,19660,19660,19660,19660,0
|
|
20240704,114700,189550350,19660,19660,19660,19660,285
|
|
20240704,114600,183947250,19660,19660,19660,19660,0
|
|
20240704,114500,183947250,19660,19680,19680,19660,3
|
|
20240704,114400,183888230,19680,19680,19680,19680,0
|
|
20240704,114300,183888230,19680,19680,19680,19680,21
|
|
20240704,114200,183474950,19670,19670,19670,19670,1
|
|
20240704,114100,183455280,19680,19680,19680,19680,0
|
|
20240704,114000,183455280,19680,19680,19680,19680,0
|
|
20240704,113900,183455280,19680,19680,19680,19680,0
|
|
20240704,113800,183455280,19680,19680,19680,19680,0
|
|
20240704,113700,183455280,19680,19680,19680,19680,0
|
|
20240704,113600,183455280,19680,19680,19680,19680,0
|
|
20240704,113500,183455280,19680,19680,19680,19680,0
|
|
20240704,113400,183455280,19680,19670,19680,19670,20
|
|
20240704,113300,183061690,19660,19660,19660,19660,1
|
|
20240704,113200,183042030,19660,19660,19660,19660,0
|
|
20240704,113100,183042030,19660,19660,19660,19660,0
|
|
20240704,113000,183042030,19660,19660,19660,19660,0
|
|
20240704,112900,183042030,19660,19660,19660,19660,0
|
|
20240704,112800,183042030,19660,19660,19660,19660,1
|
|
20240704,112700,183022370,19660,19660,19660,19660,0
|
|
20240704,112600,183022370,19660,19660,19660,19660,0
|
|
20240704,112500,183022370,19660,19660,19660,19660,0
|
|
20240704,112400,183022370,19660,19660,19660,19660,1
|
|
20240704,112300,183002710,19660,19660,19660,19660,0
|
|
20240704,112200,183002710,19660,19660,19660,19660,0
|
|
20240704,112100,183002710,19660,19660,19660,19660,0
|
|
20240704,112000,183002710,19660,19660,19660,19660,1
|
|
20240704,111900,182983050,19660,19660,19660,19660,0
|
|
20240704,111800,182983050,19660,19660,19660,19660,0
|
|
20240704,111700,182983050,19660,19660,19660,19660,1
|
|
20240704,111600,182963390,19660,19660,19660,19660,16
|
|
20240704,111500,182648830,19670,19670,19670,19670,0
|
|
20240704,111400,182648830,19670,19670,19670,19670,122
|
|
20240704,111300,180249090,19680,19680,19680,19680,0
|
|
20240704,111200,180249090,19680,19680,19680,19680,0
|
|
20240704,111100,180249090,19680,19680,19680,19670,27
|
|
20240704,111000,179717740,19680,19680,19680,19680,0
|
|
20240704,110900,179717740,19680,19680,19680,19680,8
|
|
20240704,110800,179560300,19680,19680,19680,19680,160
|
|
20240704,110700,176411500,19670,19660,19670,19660,2
|
|
20240704,110600,176372170,19650,19650,19650,19650,0
|
|
20240704,110500,176372170,19650,19650,19650,19650,6
|
|
20240704,110400,176254270,19640,19640,19640,19640,1
|
|
20240704,110300,176234630,19630,19630,19630,19630,0
|
|
20240704,110200,176234630,19630,19630,19630,19630,101
|
|
20240704,110100,174252000,19630,19630,19630,19630,249
|
|
20240704,110000,169364130,19620,19620,19620,19620,0
|
|
20240704,105900,169364130,19620,19620,19620,19620,0
|
|
20240704,105800,169364130,19620,19620,19620,19620,1
|
|
20240704,105700,169344510,19640,19640,19640,19640,60
|
|
20240704,105600,168166110,19640,19640,19640,19640,0
|
|
20240704,105500,168166110,19640,19640,19640,19640,1
|
|
20240704,105400,168146470,19640,19640,19640,19640,89
|
|
20240704,105300,166398510,19650,19650,19650,19650,501
|
|
20240704,105200,156553860,19670,19700,19700,19670,1375
|
|
20240704,105100,129483310,19700,19700,19700,19700,0
|
|
20240704,105000,129483310,19700,19700,19700,19700,1
|
|
20240704,104900,129463610,19700,19700,19700,19700,2
|
|
20240704,104800,129424210,19700,19700,19700,19700,0
|
|
20240704,104700,129424210,19700,19700,19700,19700,1
|
|
20240704,104600,129404510,19720,19720,19720,19720,0
|
|
20240704,104500,129404510,19720,19720,19720,19720,0
|
|
20240704,104400,129404510,19720,19720,19720,19720,0
|
|
20240704,104300,129404510,19720,19720,19720,19720,31
|
|
20240704,104200,128793190,19700,19700,19700,19700,15
|
|
20240704,104100,128497690,19710,19720,19720,19700,61
|
|
20240704,104000,127295520,19700,19720,19720,19700,53
|
|
20240704,103900,126251360,19720,19720,19720,19720,2
|
|
20240704,103800,126211920,19720,19720,19720,19720,4
|
|
20240704,103700,126133040,19720,19720,19720,19720,3
|
|
20240704,103600,126073880,19720,19710,19720,19710,4
|
|
20240704,103500,125995010,19710,19710,19710,19710,0
|
|
20240704,103400,125995010,19710,19710,19710,19710,1
|
|
20240704,103300,125975300,19750,19750,19750,19750,0
|
|
20240704,103200,125975300,19750,19750,19750,19750,0
|
|
20240704,103100,125975300,19750,19730,19750,19730,5
|
|
20240704,103000,125876570,19750,19740,19750,19740,20
|
|
20240704,102900,125481590,19740,19730,19740,19730,16
|
|
20240704,102800,125165780,19720,19720,19720,19720,0
|
|
20240704,102700,125165780,19720,19720,19720,19720,0
|
|
20240704,102600,125165780,19720,19720,19720,19720,0
|
|
20240704,102500,125165780,19720,19720,19720,19720,8
|
|
20240704,102400,125008020,19710,19710,19710,19710,13
|
|
20240704,102300,124751790,19700,19700,19700,19700,1
|
|
20240704,102200,124732090,19700,19700,19700,19700,5
|
|
20240704,102100,124633590,19700,19700,19700,19700,50
|
|
20240704,102000,123648590,19700,19700,19700,19700,1
|
|
20240704,101900,123628890,19700,19700,19700,19700,0
|
|
20240704,101800,123628890,19700,19700,19700,19700,0
|
|
20240704,101700,123628890,19700,19730,19730,19700,51
|
|
20240704,101600,122623560,19730,19730,19730,19730,1
|
|
20240704,101500,122603830,19730,19730,19730,19730,50
|
|
20240704,101400,121617330,19740,19740,19740,19740,92
|
|
20240704,101300,119801250,19750,19750,19750,19750,1
|
|
20240704,101200,119781500,19770,19700,19770,19700,607
|
|
20240704,101100,107787130,19700,19700,19700,19700,3
|
|
20240704,101000,107728030,19710,19710,19710,19710,0
|
|
20240704,100900,107728030,19710,19670,19710,19670,724
|
|
20240704,100800,93464860,19690,19690,19690,19690,0
|
|
20240704,100700,93464860,19690,19650,19690,19650,125
|
|
20240704,100600,91003650,19650,19650,19650,19650,15
|
|
20240704,100500,90708900,19640,19640,19640,19640,2
|
|
20240704,100400,90669620,19630,19630,19630,19630,8
|
|
20240704,100300,90512580,19620,19630,19630,19620,19
|
|
20240704,100200,90139620,19630,19630,19630,19630,0
|
|
20240704,100100,90139620,19630,19630,19630,19630,996
|
|
20240704,100000,70588140,19630,19630,19630,19630,0
|
|
20240704,095900,70588140,19630,19630,19630,19630,25
|
|
20240704,095800,70097390,19630,19630,19630,19630,5
|
|
20240704,095700,69999240,19620,19620,19620,19620,0
|
|
20240704,095600,69999240,19620,19620,19620,19620,0
|
|
20240704,095500,69999240,19620,19610,19620,19610,49
|
|
20240704,095400,69038340,19610,19630,19630,19610,165
|
|
20240704,095300,65801710,19650,19650,19650,19650,0
|
|
20240704,095200,65801710,19650,19650,19650,19650,0
|
|
20240704,095100,65801710,19650,19660,19660,19650,12
|
|
20240704,095000,65565800,19650,19640,19650,19640,3
|
|
20240704,094900,65506870,19630,19630,19630,19630,7
|
|
20240704,094800,65369460,19620,19610,19620,19610,12
|
|
20240704,094700,65134120,19610,19610,19610,19610,1
|
|
20240704,094600,65114510,19620,19620,19620,19620,64
|
|
20240704,094500,63858830,19620,19620,19620,19620,1
|
|
20240704,094400,63839210,19630,19630,19630,19630,0
|
|
20240704,094300,63839210,19630,19630,19630,19630,0
|
|
20240704,094200,63839210,19630,19630,19630,19630,0
|
|
20240704,094100,63839210,19630,19630,19630,19630,1
|
|
20240704,094000,63819580,19630,19630,19630,19630,5
|
|
20240704,093900,63721430,19690,19690,19690,19690,0
|
|
20240704,093800,63721430,19690,19690,19690,19690,2
|
|
20240704,093700,63682050,19690,19690,19690,19690,1
|
|
20240704,093600,63662360,19630,19630,19630,19630,101
|
|
20240704,093500,61679730,19620,19620,19620,19620,38
|
|
20240704,093400,60934170,19610,19600,19610,19600,269
|
|
20240704,093300,55659090,19600,19610,19610,19600,122
|
|
20240704,093200,53266890,19620,19620,19620,19620,100
|
|
20240704,093100,51304890,19620,19620,19620,19620,346
|
|
20240704,093000,44516370,19620,19630,19630,19620,110
|
|
20240704,092900,42357170,19640,19650,19650,19640,105
|
|
20240704,092800,40293970,19650,19650,19650,19650,0
|
|
20240704,092700,40293970,19650,19650,19650,19650,172
|
|
20240704,092600,36914170,19610,19600,19610,19600,12
|
|
20240704,092500,36678860,19600,19610,19610,19600,112
|
|
20240704,092400,34483650,19630,19630,19630,19630,0
|
|
20240704,092300,34483650,19630,19620,19630,19620,2
|
|
20240704,092200,34444400,19600,19600,19600,19600,10
|
|
20240704,092100,34248400,19600,19600,19600,19600,0
|
|
20240704,092000,34248400,19600,19600,19600,19600,43
|
|
20240704,091900,33405600,19600,19600,19600,19600,16
|
|
20240704,091800,33092000,19600,19600,19600,19600,0
|
|
20240704,091700,33092000,19600,19600,19600,19600,4
|
|
20240704,091600,33013600,19600,19600,19600,19600,40
|
|
20240704,091500,32229600,19540,19560,19560,19540,62
|
|
20240704,091400,31017780,19600,19590,19600,19590,110
|
|
20240704,091300,28861800,19600,19600,19600,19600,0
|
|
20240704,091200,28861800,19600,19600,19600,19600,2
|
|
20240704,091100,28822600,19600,19600,19600,19600,0
|
|
20240704,091000,28822600,19600,19600,19600,19600,100
|
|
20240704,090900,26862600,19690,19690,19690,19690,1
|
|
20240704,090800,26842910,19700,19540,19720,19540,10
|
|
20240704,090700,26646830,19620,19620,19620,19620,250
|
|
20240704,090600,21741830,19620,19540,19620,19540,51
|
|
20240704,090500,20745210,19540,19540,19540,19540,27
|
|
20240704,090400,20217630,19540,19550,19720,19540,6
|
|
20240704,090300,20100120,19770,19770,19770,19770,0
|
|
20240704,090200,20100120,19770,19770,19770,19770,0
|
|
20240704,090100,20100120,19770,19770,19770,19770,0
|
|
20240704,090000,20100120,19770,19420,19770,19420,1035
|