601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185800,306943800,11700,11700,11700,11700,553
|
|
20240709,185700,306943800,11700,11700,11700,11700,0
|
|
20240709,185600,306943800,11700,11700,11700,11700,0
|
|
20240709,185500,306943800,11700,11700,11700,11700,0
|
|
20240709,185400,306943800,11700,11700,11700,11700,0
|
|
20240709,185300,306943800,11700,11700,11700,11700,0
|
|
20240709,185200,306943800,11700,11700,11700,11700,0
|
|
20240709,185100,306943800,11700,11700,11700,11700,0
|
|
20240709,185000,306943800,11700,11700,11700,11700,0
|
|
20240709,184900,306943800,11700,11700,11700,11700,0
|
|
20240709,184800,306943800,11700,11700,11700,11700,0
|
|
20240709,184700,306943800,11700,11700,11700,11700,0
|
|
20240709,184600,306943800,11700,11700,11700,11700,0
|
|
20240709,184500,306943800,11700,11700,11700,11700,0
|
|
20240709,184400,306943800,11700,11700,11700,11700,0
|
|
20240709,184300,306943800,11700,11700,11700,11700,0
|
|
20240709,184200,306943800,11700,11700,11700,11700,0
|
|
20240709,184100,306943800,11700,11700,11700,11700,0
|
|
20240709,184000,306943800,11700,11700,11700,11700,0
|
|
20240709,183900,306943800,11700,11700,11700,11700,0
|
|
20240709,183800,306943800,11700,11700,11700,11700,0
|
|
20240709,183700,306943800,11700,11700,11700,11700,0
|
|
20240709,183600,306943800,11700,11700,11700,11700,0
|
|
20240709,183500,306943800,11700,11700,11700,11700,0
|
|
20240709,183400,306943800,11700,11700,11700,11700,0
|
|
20240709,183300,306943800,11700,11700,11700,11700,0
|
|
20240709,183200,306943800,11700,11700,11700,11700,0
|
|
20240709,183100,306943800,11700,11700,11700,11700,0
|
|
20240709,183000,306943800,11700,11700,11700,11700,0
|
|
20240709,182900,306943800,11700,11700,11700,11700,0
|
|
20240709,182800,306943800,11700,11700,11700,11700,553
|
|
20240709,182700,306943800,11700,11700,11700,11700,0
|
|
20240709,182600,306943800,11700,11700,11700,11700,0
|
|
20240709,182500,306943800,11700,11700,11700,11700,0
|
|
20240709,182400,306943800,11700,11700,11700,11700,0
|
|
20240709,182300,306943800,11700,11700,11700,11700,0
|
|
20240709,182200,306943800,11700,11700,11700,11700,0
|
|
20240709,182100,306943800,11700,11700,11700,11700,0
|
|
20240709,182000,306943800,11700,11700,11700,11700,0
|
|
20240709,181900,306943800,11700,11700,11700,11700,0
|
|
20240709,181800,306943800,11700,11700,11700,11700,0
|
|
20240709,181700,306943800,11700,11700,11700,11700,0
|
|
20240709,181600,306943800,11700,11700,11700,11700,0
|
|
20240709,181500,306943800,11700,11700,11700,11700,0
|
|
20240709,181400,306943800,11700,11700,11700,11700,0
|
|
20240709,181300,306943800,11700,11700,11700,11700,0
|
|
20240709,181200,306943800,11700,11700,11700,11700,0
|
|
20240709,181100,306943800,11700,11700,11700,11700,0
|
|
20240709,181000,306943800,11700,11700,11700,11700,0
|
|
20240709,180900,306943800,11700,11700,11700,11700,0
|
|
20240709,180800,306943800,11700,11700,11700,11700,0
|
|
20240709,180700,306943800,11700,11700,11700,11700,0
|
|
20240709,180600,306943800,11700,11700,11700,11700,0
|
|
20240709,180500,306943800,11700,11700,11700,11700,0
|
|
20240709,180400,306943800,11700,11700,11700,11700,0
|
|
20240709,180300,306943800,11700,11700,11700,11700,0
|
|
20240709,180200,306943800,11700,11700,11700,11700,0
|
|
20240709,180100,306943800,11700,11700,11700,11700,0
|
|
20240709,180000,306943800,11700,11700,11700,11700,0
|
|
20240709,175900,306943800,11700,11700,11700,11700,0
|
|
20240709,175800,306943800,11700,11700,11700,11700,553
|
|
20240709,175700,306943800,11700,11700,11700,11700,0
|
|
20240709,175600,306943800,11700,11700,11700,11700,0
|
|
20240709,175500,306943800,11700,11700,11700,11700,0
|
|
20240709,175400,306943800,11700,11700,11700,11700,0
|
|
20240709,175300,306943800,11700,11700,11700,11700,0
|
|
20240709,175200,306943800,11700,11700,11700,11700,0
|
|
20240709,175100,306943800,11700,11700,11700,11700,0
|
|
20240709,175000,306943800,11700,11700,11700,11700,0
|
|
20240709,174900,306943800,11700,11700,11700,11700,0
|
|
20240709,174800,306943800,11700,11700,11700,11700,0
|
|
20240709,174700,306943800,11700,11700,11700,11700,0
|
|
20240709,174600,306943800,11700,11700,11700,11700,0
|
|
20240709,174500,306943800,11700,11700,11700,11700,0
|
|
20240709,174400,306943800,11700,11700,11700,11700,0
|
|
20240709,174300,306943800,11700,11700,11700,11700,0
|
|
20240709,174200,306943800,11700,11700,11700,11700,0
|
|
20240709,174100,306943800,11700,11700,11700,11700,0
|
|
20240709,174000,306943800,11700,11700,11700,11700,0
|
|
20240709,173900,306943800,11700,11700,11700,11700,0
|
|
20240709,173800,306943800,11700,11700,11700,11700,0
|
|
20240709,173700,306943800,11700,11700,11700,11700,0
|
|
20240709,173600,306943800,11700,11700,11700,11700,0
|
|
20240709,173500,306943800,11700,11700,11700,11700,0
|
|
20240709,173400,306943800,11700,11700,11700,11700,0
|
|
20240709,173300,306943800,11700,11700,11700,11700,0
|
|
20240709,173200,306943800,11700,11700,11700,11700,0
|
|
20240709,173100,306943800,11700,11700,11700,11700,0
|
|
20240709,173000,306943800,11700,11700,11700,11700,0
|
|
20240709,172900,306943800,11700,11700,11700,11700,0
|
|
20240709,172800,306943800,11700,11700,11700,11700,553
|
|
20240709,172700,306943800,11700,11700,11700,11700,0
|
|
20240709,172600,306943800,11700,11700,11700,11700,0
|
|
20240709,172500,306943800,11700,11700,11700,11700,0
|
|
20240709,172400,306943800,11700,11700,11700,11700,0
|
|
20240709,172300,306943800,11700,11700,11700,11700,0
|
|
20240709,172200,306943800,11700,11700,11700,11700,0
|
|
20240709,172100,306943800,11700,11700,11700,11700,0
|
|
20240709,172000,306943800,11700,11700,11700,11700,0
|
|
20240709,171900,306943800,11700,11700,11700,11700,0
|
|
20240709,171800,306943800,11700,11700,11700,11700,0
|
|
20240709,171700,306943800,11700,11700,11700,11700,0
|
|
20240709,171600,306943800,11700,11700,11700,11700,0
|
|
20240709,171500,306943800,11700,11700,11700,11700,0
|
|
20240709,171400,306943800,11700,11700,11700,11700,0
|
|
20240709,171300,306943800,11700,11700,11700,11700,0
|
|
20240709,171200,306943800,11700,11700,11700,11700,0
|
|
20240709,171100,306943800,11700,11700,11700,11700,0
|
|
20240709,171000,306943800,11700,11700,11700,11700,0
|
|
20240709,170900,306943800,11700,11700,11700,11700,0
|
|
20240709,170800,306943800,11700,11700,11700,11700,0
|
|
20240709,170700,306943800,11700,11700,11700,11700,0
|
|
20240709,170600,306943800,11700,11700,11700,11700,0
|
|
20240709,170500,306943800,11700,11700,11700,11700,0
|
|
20240709,170400,306943800,11700,11700,11700,11700,0
|
|
20240709,170300,306943800,11700,11700,11700,11700,0
|
|
20240709,170200,306943800,11700,11700,11700,11700,0
|
|
20240709,170100,306943800,11700,11700,11700,11700,0
|
|
20240709,170000,306943800,11700,11700,11700,11700,0
|
|
20240709,165900,306943800,11700,11700,11700,11700,0
|
|
20240709,165800,306943800,11700,11700,11700,11700,553
|
|
20240709,165700,306943800,11700,11700,11700,11700,0
|
|
20240709,165600,306943800,11700,11700,11700,11700,0
|
|
20240709,165500,306943800,11700,11700,11700,11700,0
|
|
20240709,165400,306943800,11700,11700,11700,11700,0
|
|
20240709,165300,306943800,11700,11700,11700,11700,0
|
|
20240709,165200,306943800,11700,11700,11700,11700,0
|
|
20240709,165100,306943800,11700,11700,11700,11700,0
|
|
20240709,165000,306943800,11700,11700,11700,11700,0
|
|
20240709,164900,306943800,11700,11700,11700,11700,0
|
|
20240709,164800,306943800,11700,11700,11700,11700,0
|
|
20240709,164700,306943800,11700,11700,11700,11700,0
|
|
20240709,164600,306943800,11700,11700,11700,11700,0
|
|
20240709,164500,306943800,11700,11700,11700,11700,0
|
|
20240709,164400,306943800,11700,11700,11700,11700,0
|
|
20240709,164300,306943800,11700,11700,11700,11700,0
|
|
20240709,164200,306943800,11700,11700,11700,11700,0
|
|
20240709,164100,306943800,11700,11700,11700,11700,0
|
|
20240709,164000,306943800,11700,11700,11700,11700,0
|
|
20240709,163900,306943800,11700,11700,11700,11700,0
|
|
20240709,163800,306943800,11700,11700,11700,11700,0
|
|
20240709,163700,306943800,11700,11700,11700,11700,0
|
|
20240709,163600,306943800,11700,11700,11700,11700,0
|
|
20240709,163500,306943800,11700,11700,11700,11700,0
|
|
20240709,163400,306943800,11700,11700,11700,11700,0
|
|
20240709,163300,306943800,11700,11700,11700,11700,0
|
|
20240709,163200,306943800,11700,11700,11700,11700,0
|
|
20240709,163100,306943800,11700,11700,11700,11700,0
|
|
20240709,163000,306943800,11700,11700,11700,11700,0
|
|
20240709,162900,306943800,11700,11700,11700,11700,0
|
|
20240709,162800,306943800,11700,11700,11700,11700,553
|
|
20240709,162700,306943800,11700,11700,11700,11700,0
|
|
20240709,162600,306943800,11700,11700,11700,11700,0
|
|
20240709,162500,306943800,11700,11700,11700,11700,0
|
|
20240709,162400,306943800,11700,11700,11700,11700,0
|
|
20240709,162300,306943800,11700,11700,11700,11700,0
|
|
20240709,162200,306943800,11700,11700,11700,11700,0
|
|
20240709,162100,306943800,11700,11700,11700,11700,0
|
|
20240709,162000,306943800,11700,11700,11700,11700,0
|
|
20240709,161900,306943800,11700,11700,11700,11700,0
|
|
20240709,161800,306943800,11700,11700,11700,11700,0
|
|
20240709,161700,306943800,11700,11700,11700,11700,0
|
|
20240709,161600,306943800,11700,11700,11700,11700,0
|
|
20240709,161500,306943800,11700,11700,11700,11700,0
|
|
20240709,161400,306943800,11700,11700,11700,11700,0
|
|
20240709,161300,306943800,11700,11700,11700,11700,0
|
|
20240709,161200,306943800,11700,11700,11700,11700,0
|
|
20240709,161100,306943800,11700,11700,11700,11700,0
|
|
20240709,161000,306943800,11700,11700,11700,11700,0
|
|
20240709,160900,306943800,11700,11700,11700,11700,0
|
|
20240709,160800,306943800,11700,11700,11700,11700,0
|
|
20240709,160700,306943800,11700,11700,11700,11700,0
|
|
20240709,160600,306943800,11700,11700,11700,11700,0
|
|
20240709,160500,306943800,11700,11700,11700,11700,0
|
|
20240709,160400,306943800,11700,11700,11700,11700,0
|
|
20240709,160300,306943800,11700,11700,11700,11700,0
|
|
20240709,160200,306943800,11700,11700,11700,11700,0
|
|
20240709,160100,306943800,11700,11700,11700,11700,0
|
|
20240709,160000,306943800,11700,11700,11700,11700,0
|
|
20240709,155900,306943800,11700,11700,11700,11700,0
|
|
20240709,155800,306943800,11700,11700,11700,11700,553
|
|
20240709,155700,306943800,11700,11700,11700,11700,0
|
|
20240709,155600,306943800,11700,11700,11700,11700,0
|
|
20240709,155500,306943800,11700,11700,11700,11700,0
|
|
20240709,155400,306943800,11700,11700,11700,11700,0
|
|
20240709,155300,306943800,11700,11700,11700,11700,0
|
|
20240709,155200,306943800,11700,11700,11700,11700,0
|
|
20240709,155100,306943800,11700,11700,11700,11700,0
|
|
20240709,155000,306943800,11700,11700,11700,11700,0
|
|
20240709,154900,306943800,11700,11700,11700,11700,0
|
|
20240709,154800,306943800,11700,11700,11700,11700,0
|
|
20240709,154700,306943800,11700,11700,11700,11700,0
|
|
20240709,154600,306943800,11700,11700,11700,11700,0
|
|
20240709,154500,306943800,11700,11700,11700,11700,0
|
|
20240709,154400,306943800,11700,11700,11700,11700,0
|
|
20240709,154300,306943800,11700,11700,11700,11700,0
|
|
20240709,154200,306943800,11700,11700,11700,11700,0
|
|
20240709,154100,306943800,11700,11700,11700,11700,0
|
|
20240709,154000,306943800,11700,11700,11700,11700,0
|
|
20240709,153900,306943800,11700,11700,11700,11700,0
|
|
20240709,153800,306943800,11700,11700,11700,11700,0
|
|
20240709,153700,306943800,11700,11700,11700,11700,0
|
|
20240709,153600,306943800,11700,11700,11700,11700,0
|
|
20240709,153500,306943800,11700,11700,11700,11700,0
|
|
20240709,153400,306943800,11700,11700,11700,11700,0
|
|
20240709,153300,306943800,11700,11700,11700,11700,0
|
|
20240709,153200,306943800,11700,11700,11700,11700,0
|
|
20240709,153100,306943800,11700,11700,11700,11700,0
|
|
20240709,153000,306943800,11700,11700,11700,11700,553
|
|
20240709,152900,300473700,11630,11630,11630,11630,0
|
|
20240709,152800,300473700,11630,11630,11630,11630,0
|
|
20240709,152700,300473700,11630,11630,11630,11630,0
|
|
20240709,152600,300473700,11630,11630,11630,11630,0
|
|
20240709,152500,300473700,11630,11630,11630,11630,0
|
|
20240709,152400,300473700,11630,11630,11630,11630,0
|
|
20240709,152300,300473700,11630,11630,11630,11630,0
|
|
20240709,152200,300473700,11630,11630,11630,11630,0
|
|
20240709,152100,300473700,11630,11630,11630,11630,0
|
|
20240709,152000,300473700,11630,11630,11630,11630,0
|
|
20240709,151900,300473700,11630,11620,11670,11620,8
|
|
20240709,151800,300380610,11660,11660,11660,11660,10
|
|
20240709,151700,300264010,11660,11660,11660,11660,10
|
|
20240709,151600,300147410,11660,11660,11660,11660,8
|
|
20240709,151500,300054130,11660,11660,11660,11660,4
|
|
20240709,151400,300007490,11620,11620,11620,11620,1
|
|
20240709,151300,299995870,11660,11650,11660,11650,646
|
|
20240709,151200,292464510,11630,11630,11630,11630,0
|
|
20240709,151100,292464510,11630,11640,11640,11630,284
|
|
20240709,151000,289160170,11640,11650,11650,11640,54
|
|
20240709,150900,288531080,11660,11660,11660,11660,106
|
|
20240709,150800,287295120,11660,11660,11680,11660,14
|
|
20240709,150700,287131780,11650,11650,11650,11650,0
|
|
20240709,150600,287131780,11650,11650,11650,11650,0
|
|
20240709,150500,287131780,11650,11650,11650,11650,0
|
|
20240709,150400,287131780,11650,11650,11650,11650,0
|
|
20240709,150300,287131780,11650,11650,11650,11650,0
|
|
20240709,150200,287131780,11650,11650,11650,11650,0
|
|
20240709,150100,287131780,11650,11650,11650,11650,0
|
|
20240709,150000,287131780,11650,11650,11650,11650,70
|
|
20240709,145900,286316280,11650,11650,11650,11650,483
|
|
20240709,145800,280689330,11650,11650,11650,11650,0
|
|
20240709,145700,280689330,11650,11650,11650,11650,50
|
|
20240709,145600,280106830,11680,11670,11680,11670,92
|
|
20240709,145500,279032790,11680,11680,11680,11680,0
|
|
20240709,145400,279032790,11680,11680,11680,11680,1
|
|
20240709,145300,279021110,11680,11680,11680,11680,0
|
|
20240709,145200,279021110,11680,11680,11680,11680,0
|
|
20240709,145100,279021110,11680,11680,11680,11680,47
|
|
20240709,145000,278472150,11680,11660,11680,11660,312
|
|
20240709,144900,274831870,11660,11660,11660,11660,0
|
|
20240709,144800,274831870,11660,11660,11660,11660,0
|
|
20240709,144700,274831870,11660,11650,11660,11650,3
|
|
20240709,144600,274796910,11650,11650,11650,11650,0
|
|
20240709,144500,274796910,11650,11650,11650,11650,0
|
|
20240709,144400,274796910,11650,11650,11650,11650,1
|
|
20240709,144300,274785260,11650,11650,11650,11650,0
|
|
20240709,144200,274785260,11650,11650,11650,11650,4
|
|
20240709,144100,274738660,11640,11640,11640,11640,0
|
|
20240709,144000,274738660,11640,11640,11640,11640,7
|
|
20240709,143900,274657180,11630,11630,11630,11630,1
|
|
20240709,143800,274645550,11630,11630,11630,11630,41
|
|
20240709,143700,274168720,11630,11630,11630,11630,271
|
|
20240709,143600,271016990,11630,11630,11630,11630,0
|
|
20240709,143500,271016990,11630,11630,11630,11630,0
|
|
20240709,143400,271016990,11630,11630,11630,11630,0
|
|
20240709,143300,271016990,11630,11630,11630,11630,200
|
|
20240709,143200,268690990,11630,11630,11630,11630,0
|
|
20240709,143100,268690990,11630,11630,11630,11630,9
|
|
20240709,143000,268586320,11640,11640,11640,11640,0
|
|
20240709,142900,268586320,11640,11640,11640,11640,86
|
|
20240709,142800,267585280,11640,11640,11640,11640,0
|
|
20240709,142700,267585280,11640,11640,11640,11640,0
|
|
20240709,142600,267585280,11640,11640,11640,11640,8
|
|
20240709,142500,267492160,11640,11640,11640,11640,0
|
|
20240709,142400,267492160,11640,11640,11640,11640,0
|
|
20240709,142300,267492160,11640,11640,11640,11640,0
|
|
20240709,142200,267492160,11640,11640,11640,11640,0
|
|
20240709,142100,267492160,11640,11640,11640,11640,0
|
|
20240709,142000,267492160,11640,11640,11640,11640,0
|
|
20240709,141900,267492160,11640,11640,11640,11640,0
|
|
20240709,141800,267492160,11640,11640,11640,11640,40
|
|
20240709,141700,267026560,11630,11630,11630,11630,0
|
|
20240709,141600,267026560,11630,11630,11630,11630,0
|
|
20240709,141500,267026560,11630,11630,11630,11630,0
|
|
20240709,141400,267026560,11630,11630,11630,11630,0
|
|
20240709,141300,267026560,11630,11630,11630,11630,0
|
|
20240709,141200,267026560,11630,11630,11630,11630,18
|
|
20240709,141100,266817220,11640,11640,11640,11640,0
|
|
20240709,141000,266817220,11640,11630,11640,11630,23
|
|
20240709,140900,266549580,11640,11640,11640,11640,0
|
|
20240709,140800,266549580,11640,11640,11640,11640,0
|
|
20240709,140700,266549580,11640,11640,11640,11640,0
|
|
20240709,140600,266549580,11640,11640,11640,11640,0
|
|
20240709,140500,266549580,11640,11640,11640,11640,0
|
|
20240709,140400,266549580,11640,11640,11640,11640,0
|
|
20240709,140300,266549580,11640,11660,11660,11640,428
|
|
20240709,140200,261565140,11660,11660,11660,11660,0
|
|
20240709,140100,261565140,11660,11660,11660,11660,0
|
|
20240709,140000,261565140,11660,11660,11660,11660,0
|
|
20240709,135900,261565140,11660,11660,11660,11660,47
|
|
20240709,135800,261017120,11660,11670,11670,11660,33
|
|
20240709,135700,260632040,11670,11670,11670,11670,5
|
|
20240709,135600,260573690,11680,11680,11680,11680,360
|
|
20240709,135500,256368890,11680,11680,11680,11680,0
|
|
20240709,135400,256368890,11680,11680,11680,11680,0
|
|
20240709,135300,256368890,11680,11680,11680,11680,0
|
|
20240709,135200,256368890,11680,11680,11680,11680,5
|
|
20240709,135100,256310490,11690,11690,11690,11690,801
|
|
20240709,135000,246946800,11690,11690,11690,11690,0
|
|
20240709,134900,246946800,11690,11690,11690,11690,0
|
|
20240709,134800,246946800,11690,11690,11690,11690,0
|
|
20240709,134700,246946800,11690,11690,11690,11690,300
|
|
20240709,134600,243439800,11690,11690,11690,11690,0
|
|
20240709,134500,243439800,11690,11690,11690,11690,5
|
|
20240709,134400,243381350,11700,11700,11700,11700,0
|
|
20240709,134300,243381350,11700,11700,11700,11700,0
|
|
20240709,134200,243381350,11700,11700,11700,11700,0
|
|
20240709,134100,243381350,11700,11700,11700,11700,30
|
|
20240709,134000,243030350,11700,11700,11700,11700,0
|
|
20240709,133900,243030350,11700,11700,11700,11700,0
|
|
20240709,133800,243030350,11700,11700,11700,11700,0
|
|
20240709,133700,243030350,11700,11700,11700,11700,100
|
|
20240709,133600,241860350,11690,11690,11690,11690,0
|
|
20240709,133500,241860350,11690,11690,11690,11690,0
|
|
20240709,133400,241860350,11690,11690,11690,11690,0
|
|
20240709,133300,241860350,11690,11690,11690,11690,0
|
|
20240709,133200,241860350,11690,11690,11690,11690,0
|
|
20240709,133100,241860350,11690,11690,11690,11690,1
|
|
20240709,133000,241848660,11690,11690,11690,11690,14
|
|
20240709,132900,241685000,11700,11700,11700,11700,0
|
|
20240709,132800,241685000,11700,11700,11700,11700,1
|
|
20240709,132700,241673300,11700,11700,11700,11700,0
|
|
20240709,132600,241673300,11700,11700,11700,11700,12
|
|
20240709,132500,241532900,11690,11690,11690,11690,0
|
|
20240709,132400,241532900,11690,11690,11690,11690,0
|
|
20240709,132300,241532900,11690,11700,11700,11690,109
|
|
20240709,132200,240258590,11690,11690,11690,11690,0
|
|
20240709,132100,240258590,11690,11690,11690,11690,0
|
|
20240709,132000,240258590,11690,11690,11690,11690,100
|
|
20240709,131900,239089590,11700,11700,11700,11700,60
|
|
20240709,131800,238387590,11700,11700,11700,11700,0
|
|
20240709,131700,238387590,11700,11700,11700,11700,0
|
|
20240709,131600,238387590,11700,11700,11700,11700,0
|
|
20240709,131500,238387590,11700,11700,11700,11700,0
|
|
20240709,131400,238387590,11700,11700,11700,11700,0
|
|
20240709,131300,238387590,11700,11700,11700,11700,0
|
|
20240709,131200,238387590,11700,11700,11700,11700,109
|
|
20240709,131100,237112290,11700,11700,11700,11700,110
|
|
20240709,131000,235825290,11680,11680,11680,11680,0
|
|
20240709,130900,235825290,11680,11680,11680,11680,13
|
|
20240709,130800,235673450,11680,11680,11680,11680,0
|
|
20240709,130700,235673450,11680,11680,11680,11680,0
|
|
20240709,130600,235673450,11680,11680,11680,11680,206
|
|
20240709,130500,233267370,11720,11720,11720,11720,0
|
|
20240709,130400,233267370,11720,11720,11720,11720,0
|
|
20240709,130300,233267370,11720,11720,11720,11720,0
|
|
20240709,130200,233267370,11720,11720,11720,11720,300
|
|
20240709,130100,229751370,11720,11720,11720,11720,0
|
|
20240709,130000,229751370,11720,11720,11720,11720,201
|
|
20240709,125900,227395650,11720,11720,11720,11720,2
|
|
20240709,125800,227372210,11720,11720,11720,11720,107
|
|
20240709,125700,226118170,11730,11750,11750,11730,428
|
|
20240709,125600,221095990,11750,11740,11750,11740,145
|
|
20240709,125500,219392690,11740,11740,11740,11740,0
|
|
20240709,125400,219392690,11740,11740,11740,11740,4
|
|
20240709,125300,219345730,11730,11730,11730,11730,46
|
|
20240709,125200,218806150,11730,11730,11730,11730,0
|
|
20240709,125100,218806150,11730,11730,11730,11730,0
|
|
20240709,125000,218806150,11730,11730,11730,11730,44
|
|
20240709,124900,218290030,11730,11730,11730,11730,47
|
|
20240709,124800,217738720,11720,11720,11720,11720,0
|
|
20240709,124700,217738720,11720,11720,11720,11720,0
|
|
20240709,124600,217738720,11720,11720,11720,11720,150
|
|
20240709,124500,215980720,11720,11680,11720,11680,1048
|
|
20240709,124400,203722310,11680,11680,11680,11680,0
|
|
20240709,124300,203722310,11680,11680,11680,11680,594
|
|
20240709,124200,196784390,11680,11670,11680,11670,19
|
|
20240709,124100,196562630,11660,11660,11660,11660,0
|
|
20240709,124000,196562630,11660,11670,11670,11660,83
|
|
20240709,123900,195594050,11670,11670,11670,11670,0
|
|
20240709,123800,195594050,11670,11670,11670,11670,29
|
|
20240709,123700,195255620,11670,11670,11670,11670,0
|
|
20240709,123600,195255620,11670,11670,11670,11670,0
|
|
20240709,123500,195255620,11670,11670,11670,11670,0
|
|
20240709,123400,195255620,11670,11670,11670,11670,0
|
|
20240709,123300,195255620,11670,11670,11670,11670,1
|
|
20240709,123200,195243950,11670,11670,11670,11670,0
|
|
20240709,123100,195243950,11670,11670,11670,11670,500
|
|
20240709,123000,189408950,11650,11650,11650,11650,0
|
|
20240709,122900,189408950,11650,11670,11670,11650,5
|
|
20240709,122800,189350680,11670,11670,11670,11670,0
|
|
20240709,122700,189350680,11670,11670,11670,11670,0
|
|
20240709,122600,189350680,11670,11670,11670,11670,18
|
|
20240709,122500,189140620,11670,11670,11670,11670,0
|
|
20240709,122400,189140620,11670,11650,11670,11650,501
|
|
20240709,122300,183298230,11650,11650,11650,11650,40
|
|
20240709,122200,182832230,11640,11640,11640,11640,0
|
|
20240709,122100,182832230,11640,11640,11640,11640,3
|
|
20240709,122000,182797310,11630,11630,11630,11630,0
|
|
20240709,121900,182797310,11630,11630,11630,11630,0
|
|
20240709,121800,182797310,11630,11630,11630,11630,0
|
|
20240709,121700,182797310,11630,11630,11630,11630,0
|
|
20240709,121600,182797310,11630,11630,11630,11630,0
|
|
20240709,121500,182797310,11630,11630,11630,11630,301
|
|
20240709,121400,179296680,11630,11630,11630,11630,0
|
|
20240709,121300,179296680,11630,11630,11630,11630,0
|
|
20240709,121200,179296680,11630,11630,11630,11630,45
|
|
20240709,121100,178773330,11630,11630,11630,11630,0
|
|
20240709,121000,178773330,11630,11630,11630,11630,0
|
|
20240709,120900,178773330,11630,11600,11630,11600,2
|
|
20240709,120800,178750100,11610,11610,11610,11610,0
|
|
20240709,120700,178750100,11610,11610,11610,11610,0
|
|
20240709,120600,178750100,11610,11610,11610,11610,0
|
|
20240709,120500,178750100,11610,11610,11610,11610,0
|
|
20240709,120400,178750100,11610,11610,11610,11610,0
|
|
20240709,120300,178750100,11610,11610,11610,11610,0
|
|
20240709,120200,178750100,11610,11610,11610,11610,0
|
|
20240709,120100,178750100,11610,11610,11610,11610,0
|
|
20240709,120000,178750100,11610,11620,11620,11610,41
|
|
20240709,115900,178273720,11620,11620,11620,11620,0
|
|
20240709,115800,178273720,11620,11620,11620,11620,0
|
|
20240709,115700,178273720,11620,11620,11620,11620,0
|
|
20240709,115600,178273720,11620,11620,11620,11620,0
|
|
20240709,115500,178273720,11620,11620,11620,11620,0
|
|
20240709,115400,178273720,11620,11620,11620,11620,0
|
|
20240709,115300,178273720,11620,11620,11620,11620,0
|
|
20240709,115200,178273720,11620,11620,11620,11620,0
|
|
20240709,115100,178273720,11620,11620,11620,11620,0
|
|
20240709,115000,178273720,11620,11620,11620,11620,0
|
|
20240709,114900,178273720,11620,11620,11620,11620,0
|
|
20240709,114800,178273720,11620,11620,11620,11620,0
|
|
20240709,114700,178273720,11620,11620,11620,11620,344
|
|
20240709,114600,174276440,11620,11620,11620,11620,3
|
|
20240709,114500,174241580,11600,11600,11600,11600,0
|
|
20240709,114400,174241580,11600,11600,11600,11600,0
|
|
20240709,114300,174241580,11600,11600,11600,11600,0
|
|
20240709,114200,174241580,11600,11620,11620,11600,128
|
|
20240709,114100,172754700,11630,11630,11630,11630,0
|
|
20240709,114000,172754700,11630,11630,11630,11630,0
|
|
20240709,113900,172754700,11630,11630,11630,11630,3
|
|
20240709,113800,172719810,11610,11620,11620,11610,554
|
|
20240709,113700,166286190,11620,11620,11620,11620,0
|
|
20240709,113600,166286190,11620,11620,11620,11620,0
|
|
20240709,113500,166286190,11620,11620,11620,11620,0
|
|
20240709,113400,166286190,11620,11620,11620,11620,0
|
|
20240709,113300,166286190,11620,11620,11620,11620,0
|
|
20240709,113200,166286190,11620,11620,11620,11620,0
|
|
20240709,113100,166286190,11620,11620,11620,11620,0
|
|
20240709,113000,166286190,11620,11620,11620,11620,0
|
|
20240709,112900,166286190,11620,11620,11620,11620,1
|
|
20240709,112800,166274570,11620,11620,11620,11620,0
|
|
20240709,112700,166274570,11620,11630,11630,11620,271
|
|
20240709,112600,163125470,11640,11640,11640,11640,149
|
|
20240709,112500,161391110,11650,11650,11650,11650,20
|
|
20240709,112400,161158110,11650,11650,11650,11650,0
|
|
20240709,112300,161158110,11650,11650,11650,11650,0
|
|
20240709,112200,161158110,11650,11650,11650,11650,0
|
|
20240709,112100,161158110,11650,11650,11650,11650,10
|
|
20240709,112000,161041610,11650,11650,11650,11650,150
|
|
20240709,111900,159294110,11650,11650,11650,11650,1
|
|
20240709,111800,159282460,11650,11650,11650,11650,0
|
|
20240709,111700,159282460,11650,11650,11650,11650,0
|
|
20240709,111600,159282460,11650,11650,11650,11650,0
|
|
20240709,111500,159282460,11650,11650,11650,11650,0
|
|
20240709,111400,159282460,11650,11650,11650,11650,0
|
|
20240709,111300,159282460,11650,11650,11650,11650,0
|
|
20240709,111200,159282460,11650,11650,11650,11650,0
|
|
20240709,111100,159282460,11650,11650,11650,11650,15
|
|
20240709,111000,159107710,11650,11650,11650,11650,1
|
|
20240709,110900,159096060,11650,11650,11650,11650,9
|
|
20240709,110800,158991210,11620,11620,11620,11620,10
|
|
20240709,110700,158875010,11620,11620,11620,11620,300
|
|
20240709,110600,155389010,11620,11620,11620,11620,0
|
|
20240709,110500,155389010,11620,11620,11620,11620,0
|
|
20240709,110400,155389010,11620,11620,11620,11620,0
|
|
20240709,110300,155389010,11620,11610,11620,11610,3
|
|
20240709,110200,155354160,11620,11620,11620,11620,0
|
|
20240709,110100,155354160,11620,11620,11620,11620,5
|
|
20240709,110000,155296060,11620,11620,11620,11620,10
|
|
20240709,105900,155179860,11610,11610,11610,11610,0
|
|
20240709,105800,155179860,11610,11620,11620,11610,21
|
|
20240709,105700,154936040,11620,11620,11620,11620,0
|
|
20240709,105600,154936040,11620,11620,11620,11620,10
|
|
20240709,105500,154819840,11610,11610,11610,11610,19
|
|
20240709,105400,154599250,11620,11620,11620,11620,45
|
|
20240709,105300,154076350,11610,11610,11610,11610,288
|
|
20240709,105200,150732670,11610,11610,11610,11610,1
|
|
20240709,105100,150721060,11610,11610,11610,11610,26
|
|
20240709,105000,150419200,11620,11610,11620,11610,227
|
|
20240709,104900,147783720,11610,11610,11610,11610,0
|
|
20240709,104800,147783720,11610,11610,11610,11610,0
|
|
20240709,104700,147783720,11610,11610,11610,11610,2
|
|
20240709,104600,147760500,11620,11620,11620,11620,0
|
|
20240709,104500,147760500,11620,11620,11620,11620,0
|
|
20240709,104400,147760500,11620,11620,11620,11620,0
|
|
20240709,104300,147760500,11620,11620,11620,11620,1
|
|
20240709,104200,147748880,11600,11610,11610,11600,233
|
|
20240709,104100,145044250,11620,11630,11630,11620,438
|
|
20240709,104000,139954480,11660,11660,11660,11660,0
|
|
20240709,103900,139954480,11660,11660,11660,11660,1
|
|
20240709,103800,139942820,11630,11630,11630,11630,0
|
|
20240709,103700,139942820,11630,11660,11670,11630,330
|
|
20240709,103600,136103920,11670,11640,11670,11640,50
|
|
20240709,103500,135521830,11640,11640,11640,11640,0
|
|
20240709,103400,135521830,11640,11640,11640,11640,25
|
|
20240709,103300,135230830,11640,11640,11640,11640,5
|
|
20240709,103200,135172630,11640,11640,11640,11640,2
|
|
20240709,103100,135149350,11640,11640,11640,11640,0
|
|
20240709,103000,135149350,11640,11640,11640,11640,18
|
|
20240709,102900,134939830,11640,11640,11640,11640,32
|
|
20240709,102800,134567350,11640,11640,11640,11640,0
|
|
20240709,102700,134567350,11640,11640,11640,11640,0
|
|
20240709,102600,134567350,11640,11640,11640,11640,2
|
|
20240709,102500,134544070,11640,11640,11640,11640,10
|
|
20240709,102400,134427670,11640,11640,11640,11640,52
|
|
20240709,102300,133822390,11640,11640,11640,11640,0
|
|
20240709,102200,133822390,11640,11640,11640,11640,0
|
|
20240709,102100,133822390,11640,11640,11640,11640,159
|
|
20240709,102000,131971630,11670,11670,11670,11670,0
|
|
20240709,101900,131971630,11670,11670,11670,11670,0
|
|
20240709,101800,131971630,11670,11670,11670,11670,0
|
|
20240709,101700,131971630,11670,11670,11670,11670,9
|
|
20240709,101600,131866600,11670,11670,11670,11670,100
|
|
20240709,101500,130699600,11670,11670,11670,11670,0
|
|
20240709,101400,130699600,11670,11660,11670,11660,17
|
|
20240709,101300,130501310,11680,11680,11680,11680,0
|
|
20240709,101200,130501310,11680,11680,11680,11680,0
|
|
20240709,101100,130501310,11680,11680,11680,11680,10
|
|
20240709,101000,130384510,11640,11660,11660,11640,242
|
|
20240709,100900,127564680,11660,11660,11660,11660,0
|
|
20240709,100800,127564680,11660,11660,11660,11660,169
|
|
20240709,100700,125594140,11650,11650,11650,11650,0
|
|
20240709,100600,125594140,11650,11650,11650,11650,0
|
|
20240709,100500,125594140,11650,11690,11700,11650,60
|
|
20240709,100400,124894680,11690,11690,11690,11690,0
|
|
20240709,100300,124894680,11690,11700,11700,11690,294
|
|
20240709,100200,121454890,11700,11700,11700,11700,2
|
|
20240709,100100,121431490,11700,11700,11700,11700,10
|
|
20240709,100000,121314490,11700,11690,11700,11690,252
|
|
20240709,095900,118368600,11690,11690,11690,11690,3
|
|
20240709,095800,118333530,11660,11660,11660,11660,250
|
|
20240709,095700,115418530,11700,11700,11700,11700,117
|
|
20240709,095600,114049630,11660,11660,11660,11660,3
|
|
20240709,095500,114014650,11700,11700,11700,11700,2
|
|
20240709,095400,113991250,11700,11700,11700,11700,304
|
|
20240709,095300,110434450,11700,11700,11700,11700,0
|
|
20240709,095200,110434450,11700,11700,11700,11700,0
|
|
20240709,095100,110434450,11700,11700,11700,11700,50
|
|
20240709,095000,109849450,11700,11700,11700,11700,1
|
|
20240709,094900,109837750,11650,11650,11650,11650,0
|
|
20240709,094800,109837750,11650,11650,11650,11650,1
|
|
20240709,094700,109826100,11700,11620,11700,11620,500
|
|
20240709,094600,103988370,11600,11600,11600,11600,0
|
|
20240709,094500,103988370,11600,11600,11600,11600,0
|
|
20240709,094400,103988370,11600,11570,11600,11570,159
|
|
20240709,094300,102148000,11570,11570,11570,11570,180
|
|
20240709,094200,100065400,11550,11550,11550,11550,0
|
|
20240709,094100,100065400,11550,11550,11550,11550,0
|
|
20240709,094000,100065400,11550,11550,11550,11550,33
|
|
20240709,093900,99684250,11570,11570,11570,11570,63
|
|
20240709,093800,98955340,11540,11540,11540,11540,0
|
|
20240709,093700,98955340,11540,11570,11570,11540,87
|
|
20240709,093600,97949860,11570,11570,11570,11570,0
|
|
20240709,093500,97949860,11570,11570,11570,11570,1
|
|
20240709,093400,97938290,11590,11590,11590,11590,40
|
|
20240709,093300,97474690,11600,11550,11600,11540,1561
|
|
20240709,093200,79424150,11550,11560,11560,11550,717
|
|
20240709,093100,71141800,11560,11560,11560,11560,0
|
|
20240709,093000,71141800,11560,11560,11560,11560,10
|
|
20240709,092900,71026200,11540,11540,11540,11540,0
|
|
20240709,092800,71026200,11540,11540,11540,11540,0
|
|
20240709,092700,71026200,11540,11570,11570,11540,141
|
|
20240709,092600,69399030,11570,11570,11570,11530,211
|
|
20240709,092500,66960240,11550,11570,11570,11550,585
|
|
20240709,092400,60201930,11570,11570,11570,11570,300
|
|
20240709,092300,56730930,11560,11560,11560,11560,137
|
|
20240709,092200,55147210,11570,11580,11580,11570,268
|
|
20240709,092100,52046440,11580,11580,11580,11580,159
|
|
20240709,092000,50205220,11580,11600,11600,11580,293
|
|
20240709,091900,46809260,11600,11600,11600,11600,815
|
|
20240709,091800,37355260,11600,11590,11600,11590,456
|
|
20240709,091700,32066220,11600,11600,11600,11600,1
|
|
20240709,091600,32054620,11610,11610,11610,11610,0
|
|
20240709,091500,32054620,11610,11610,11610,11610,1
|
|
20240709,091400,32043010,11560,11600,11600,11560,461
|
|
20240709,091300,26703910,11600,11630,11630,11600,187
|
|
20240709,091200,24531820,11680,11680,11680,11680,0
|
|
20240709,091100,24531820,11680,11680,11680,11680,0
|
|
20240709,091000,24531820,11680,11680,11680,11680,1
|
|
20240709,090900,24520140,11690,11690,11690,11690,0
|
|
20240709,090800,24520140,11690,11680,11690,11680,16
|
|
20240709,090700,24333190,11690,11690,11690,11690,0
|
|
20240709,090600,24333190,11690,11690,11690,11690,0
|
|
20240709,090500,24333190,11690,11690,11690,11690,0
|
|
20240709,090400,24333190,11690,11690,11690,11690,1
|
|
20240709,090300,24321500,11650,11650,11650,11650,1
|
|
20240709,090200,24309850,11700,11700,11700,11700,1
|
|
20240709,090100,24298150,11710,11710,11710,11710,10
|
|
20240709,090000,24181050,11710,11600,11710,11600,2084
|