599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185600,205504310,6710,6710,6710,6710,341
|
|
20240710,185500,205504310,6710,6710,6710,6710,0
|
|
20240710,185400,205504310,6710,6710,6710,6710,0
|
|
20240710,185300,205504310,6710,6710,6710,6710,0
|
|
20240710,185200,205504310,6710,6710,6710,6710,0
|
|
20240710,185100,205504310,6710,6710,6710,6710,0
|
|
20240710,185000,205504310,6710,6710,6710,6710,0
|
|
20240710,184900,205504310,6710,6710,6710,6710,0
|
|
20240710,184800,205504310,6710,6710,6710,6710,0
|
|
20240710,184700,205504310,6710,6710,6710,6710,0
|
|
20240710,184600,205504310,6710,6710,6710,6710,0
|
|
20240710,184500,205504310,6710,6710,6710,6710,0
|
|
20240710,184400,205504310,6710,6710,6710,6710,0
|
|
20240710,184300,205504310,6710,6710,6710,6710,0
|
|
20240710,184200,205504310,6710,6710,6710,6710,0
|
|
20240710,184100,205504310,6710,6710,6710,6710,0
|
|
20240710,184000,205504310,6710,6710,6710,6710,0
|
|
20240710,183900,205504310,6710,6710,6710,6710,0
|
|
20240710,183800,205504310,6710,6710,6710,6710,0
|
|
20240710,183700,205504310,6710,6710,6710,6710,0
|
|
20240710,183600,205504310,6710,6710,6710,6710,0
|
|
20240710,183500,205504310,6710,6710,6710,6710,0
|
|
20240710,183400,205504310,6710,6710,6710,6710,0
|
|
20240710,183300,205504310,6710,6710,6710,6710,0
|
|
20240710,183200,205504310,6710,6710,6710,6710,0
|
|
20240710,183100,205504310,6710,6710,6710,6710,0
|
|
20240710,183000,205504310,6710,6710,6710,6710,0
|
|
20240710,182900,205504310,6710,6710,6710,6710,0
|
|
20240710,182800,205504310,6710,6710,6710,6710,0
|
|
20240710,182700,205504310,6710,6710,6710,6710,0
|
|
20240710,182600,205504310,6710,6710,6710,6710,341
|
|
20240710,182500,205504310,6710,6710,6710,6710,0
|
|
20240710,182400,205504310,6710,6710,6710,6710,0
|
|
20240710,182300,205504310,6710,6710,6710,6710,0
|
|
20240710,182200,205504310,6710,6710,6710,6710,0
|
|
20240710,182100,205504310,6710,6710,6710,6710,0
|
|
20240710,182000,205504310,6710,6710,6710,6710,0
|
|
20240710,181900,205504310,6710,6710,6710,6710,0
|
|
20240710,181800,205504310,6710,6710,6710,6710,0
|
|
20240710,181700,205504310,6710,6710,6710,6710,0
|
|
20240710,181600,205504310,6710,6710,6710,6710,0
|
|
20240710,181500,205504310,6710,6710,6710,6710,0
|
|
20240710,181400,205504310,6710,6710,6710,6710,0
|
|
20240710,181300,205504310,6710,6710,6710,6710,0
|
|
20240710,181200,205504310,6710,6710,6710,6710,0
|
|
20240710,181100,205504310,6710,6710,6710,6710,0
|
|
20240710,181000,205504310,6710,6710,6710,6710,0
|
|
20240710,180900,205504310,6710,6710,6710,6710,0
|
|
20240710,180800,205504310,6710,6710,6710,6710,0
|
|
20240710,180700,205504310,6710,6710,6710,6710,0
|
|
20240710,180600,205504310,6710,6710,6710,6710,0
|
|
20240710,180500,205504310,6710,6710,6710,6710,0
|
|
20240710,180400,205504310,6710,6710,6710,6710,0
|
|
20240710,180300,205504310,6710,6710,6710,6710,0
|
|
20240710,180200,205504310,6710,6710,6710,6710,0
|
|
20240710,180100,205504310,6710,6710,6710,6710,0
|
|
20240710,180000,205504310,6710,6710,6710,6710,0
|
|
20240710,175900,205504310,6710,6710,6710,6710,0
|
|
20240710,175800,205504310,6710,6710,6710,6710,0
|
|
20240710,175700,205504310,6710,6710,6710,6710,0
|
|
20240710,175600,205504310,6710,6710,6710,6710,341
|
|
20240710,175500,205504310,6710,6710,6710,6710,0
|
|
20240710,175400,205504310,6710,6710,6710,6710,0
|
|
20240710,175300,205504310,6710,6710,6710,6710,0
|
|
20240710,175200,205504310,6710,6710,6710,6710,0
|
|
20240710,175100,205504310,6710,6710,6710,6710,0
|
|
20240710,175000,205504310,6710,6710,6710,6710,0
|
|
20240710,174900,205504310,6710,6710,6710,6710,0
|
|
20240710,174800,205504310,6710,6710,6710,6710,0
|
|
20240710,174700,205504310,6710,6710,6710,6710,0
|
|
20240710,174600,205504310,6710,6710,6710,6710,0
|
|
20240710,174500,205504310,6710,6710,6710,6710,0
|
|
20240710,174400,205504310,6710,6710,6710,6710,0
|
|
20240710,174300,205504310,6710,6710,6710,6710,0
|
|
20240710,174200,205504310,6710,6710,6710,6710,0
|
|
20240710,174100,205504310,6710,6710,6710,6710,0
|
|
20240710,174000,205504310,6710,6710,6710,6710,0
|
|
20240710,173900,205504310,6710,6710,6710,6710,0
|
|
20240710,173800,205504310,6710,6710,6710,6710,0
|
|
20240710,173700,205504310,6710,6710,6710,6710,0
|
|
20240710,173600,205504310,6710,6710,6710,6710,0
|
|
20240710,173500,205504310,6710,6710,6710,6710,0
|
|
20240710,173400,205504310,6710,6710,6710,6710,0
|
|
20240710,173300,205504310,6710,6710,6710,6710,0
|
|
20240710,173200,205504310,6710,6710,6710,6710,0
|
|
20240710,173100,205504310,6710,6710,6710,6710,0
|
|
20240710,173000,205504310,6710,6710,6710,6710,0
|
|
20240710,172900,205504310,6710,6710,6710,6710,0
|
|
20240710,172800,205504310,6710,6710,6710,6710,0
|
|
20240710,172700,205504310,6710,6710,6710,6710,0
|
|
20240710,172600,205504310,6710,6710,6710,6710,341
|
|
20240710,172500,205504310,6710,6710,6710,6710,0
|
|
20240710,172400,205504310,6710,6710,6710,6710,0
|
|
20240710,172300,205504310,6710,6710,6710,6710,0
|
|
20240710,172200,205504310,6710,6710,6710,6710,0
|
|
20240710,172100,205504310,6710,6710,6710,6710,0
|
|
20240710,172000,205504310,6710,6710,6710,6710,0
|
|
20240710,171900,205504310,6710,6710,6710,6710,0
|
|
20240710,171800,205504310,6710,6710,6710,6710,0
|
|
20240710,171700,205504310,6710,6710,6710,6710,0
|
|
20240710,171600,205504310,6710,6710,6710,6710,0
|
|
20240710,171500,205504310,6710,6710,6710,6710,0
|
|
20240710,171400,205504310,6710,6710,6710,6710,0
|
|
20240710,171300,205504310,6710,6710,6710,6710,0
|
|
20240710,171200,205504310,6710,6710,6710,6710,0
|
|
20240710,171100,205504310,6710,6710,6710,6710,0
|
|
20240710,171000,205504310,6710,6710,6710,6710,0
|
|
20240710,170900,205504310,6710,6710,6710,6710,0
|
|
20240710,170800,205504310,6710,6710,6710,6710,0
|
|
20240710,170700,205504310,6710,6710,6710,6710,0
|
|
20240710,170600,205504310,6710,6710,6710,6710,0
|
|
20240710,170500,205504310,6710,6710,6710,6710,0
|
|
20240710,170400,205504310,6710,6710,6710,6710,0
|
|
20240710,170300,205504310,6710,6710,6710,6710,0
|
|
20240710,170200,205504310,6710,6710,6710,6710,0
|
|
20240710,170100,205504310,6710,6710,6710,6710,0
|
|
20240710,170000,205504310,6710,6710,6710,6710,0
|
|
20240710,165900,205504310,6710,6710,6710,6710,0
|
|
20240710,165800,205504310,6710,6710,6710,6710,0
|
|
20240710,165700,205504310,6710,6710,6710,6710,0
|
|
20240710,165600,205504310,6710,6710,6710,6710,341
|
|
20240710,165500,205504310,6710,6710,6710,6710,0
|
|
20240710,165400,205504310,6710,6710,6710,6710,0
|
|
20240710,165300,205504310,6710,6710,6710,6710,0
|
|
20240710,165200,205504310,6710,6710,6710,6710,0
|
|
20240710,165100,205504310,6710,6710,6710,6710,0
|
|
20240710,165000,205504310,6710,6710,6710,6710,0
|
|
20240710,164900,205504310,6710,6710,6710,6710,0
|
|
20240710,164800,205504310,6710,6710,6710,6710,0
|
|
20240710,164700,205504310,6710,6710,6710,6710,0
|
|
20240710,164600,205504310,6710,6710,6710,6710,0
|
|
20240710,164500,205504310,6710,6710,6710,6710,0
|
|
20240710,164400,205504310,6710,6710,6710,6710,0
|
|
20240710,164300,205504310,6710,6710,6710,6710,0
|
|
20240710,164200,205504310,6710,6710,6710,6710,0
|
|
20240710,164100,205504310,6710,6710,6710,6710,0
|
|
20240710,164000,205504310,6710,6710,6710,6710,0
|
|
20240710,163900,205504310,6710,6710,6710,6710,0
|
|
20240710,163800,205504310,6710,6710,6710,6710,0
|
|
20240710,163700,205504310,6710,6710,6710,6710,0
|
|
20240710,163600,205504310,6710,6710,6710,6710,0
|
|
20240710,163500,205504310,6710,6710,6710,6710,0
|
|
20240710,163400,205504310,6710,6710,6710,6710,0
|
|
20240710,163300,205504310,6710,6710,6710,6710,0
|
|
20240710,163200,205504310,6710,6710,6710,6710,0
|
|
20240710,163100,205504310,6710,6710,6710,6710,0
|
|
20240710,163000,205504310,6710,6710,6710,6710,0
|
|
20240710,162900,205504310,6710,6710,6710,6710,0
|
|
20240710,162800,205504310,6710,6710,6710,6710,0
|
|
20240710,162700,205504310,6710,6710,6710,6710,0
|
|
20240710,162600,205504310,6710,6710,6710,6710,341
|
|
20240710,162500,205504310,6710,6710,6710,6710,0
|
|
20240710,162400,205504310,6710,6710,6710,6710,0
|
|
20240710,162300,205504310,6710,6710,6710,6710,0
|
|
20240710,162200,205504310,6710,6710,6710,6710,0
|
|
20240710,162100,205504310,6710,6710,6710,6710,0
|
|
20240710,162000,205504310,6710,6710,6710,6710,0
|
|
20240710,161900,205504310,6710,6710,6710,6710,0
|
|
20240710,161800,205504310,6710,6710,6710,6710,0
|
|
20240710,161700,205504310,6710,6710,6710,6710,0
|
|
20240710,161600,205504310,6710,6710,6710,6710,0
|
|
20240710,161500,205504310,6710,6710,6710,6710,0
|
|
20240710,161400,205504310,6710,6710,6710,6710,0
|
|
20240710,161300,205504310,6710,6710,6710,6710,0
|
|
20240710,161200,205504310,6710,6710,6710,6710,0
|
|
20240710,161100,205504310,6710,6710,6710,6710,0
|
|
20240710,161000,205504310,6710,6710,6710,6710,0
|
|
20240710,160900,205504310,6710,6710,6710,6710,0
|
|
20240710,160800,205504310,6710,6710,6710,6710,0
|
|
20240710,160700,205504310,6710,6710,6710,6710,0
|
|
20240710,160600,205504310,6710,6710,6710,6710,0
|
|
20240710,160500,205504310,6710,6710,6710,6710,0
|
|
20240710,160400,205504310,6710,6710,6710,6710,0
|
|
20240710,160300,205504310,6710,6710,6710,6710,0
|
|
20240710,160200,205504310,6710,6710,6710,6710,0
|
|
20240710,160100,205504310,6710,6710,6710,6710,0
|
|
20240710,160000,205504310,6710,6710,6710,6710,0
|
|
20240710,155900,205504310,6710,6710,6710,6710,0
|
|
20240710,155800,205504310,6710,6710,6710,6710,0
|
|
20240710,155700,205504310,6710,6710,6710,6710,0
|
|
20240710,155600,205504310,6710,6710,6710,6710,341
|
|
20240710,155500,205504310,6710,6710,6710,6710,0
|
|
20240710,155400,205504310,6710,6710,6710,6710,0
|
|
20240710,155300,205504310,6710,6710,6710,6710,0
|
|
20240710,155200,205504310,6710,6710,6710,6710,0
|
|
20240710,155100,205504310,6710,6710,6710,6710,0
|
|
20240710,155000,205504310,6710,6710,6710,6710,0
|
|
20240710,154900,205504310,6710,6710,6710,6710,0
|
|
20240710,154800,205504310,6710,6710,6710,6710,0
|
|
20240710,154700,205504310,6710,6710,6710,6710,0
|
|
20240710,154600,205504310,6710,6710,6710,6710,0
|
|
20240710,154500,205504310,6710,6710,6710,6710,0
|
|
20240710,154400,205504310,6710,6710,6710,6710,0
|
|
20240710,154300,205504310,6710,6710,6710,6710,0
|
|
20240710,154200,205504310,6710,6710,6710,6710,0
|
|
20240710,154100,205504310,6710,6710,6710,6710,0
|
|
20240710,154000,205504310,6710,6710,6710,6710,0
|
|
20240710,153900,205504310,6710,6710,6710,6710,0
|
|
20240710,153800,205504310,6710,6710,6710,6710,0
|
|
20240710,153700,205504310,6710,6710,6710,6710,0
|
|
20240710,153600,205504310,6710,6710,6710,6710,0
|
|
20240710,153500,205504310,6710,6710,6710,6710,0
|
|
20240710,153400,205504310,6710,6710,6710,6710,0
|
|
20240710,153300,205504310,6710,6710,6710,6710,0
|
|
20240710,153200,205504310,6710,6710,6710,6710,0
|
|
20240710,153100,205504310,6710,6710,6710,6710,0
|
|
20240710,153000,205504310,6710,6710,6710,6710,341
|
|
20240710,152900,203216200,6710,6710,6710,6710,0
|
|
20240710,152800,203216200,6710,6710,6710,6710,0
|
|
20240710,152700,203216200,6710,6710,6710,6710,0
|
|
20240710,152600,203216200,6710,6710,6710,6710,0
|
|
20240710,152500,203216200,6710,6710,6710,6710,0
|
|
20240710,152400,203216200,6710,6710,6710,6710,0
|
|
20240710,152300,203216200,6710,6710,6710,6710,0
|
|
20240710,152200,203216200,6710,6710,6710,6710,0
|
|
20240710,152100,203216200,6710,6710,6710,6710,0
|
|
20240710,152000,203216200,6710,6710,6710,6710,0
|
|
20240710,151900,203216200,6710,6710,6710,6710,0
|
|
20240710,151800,203216200,6710,6710,6710,6710,0
|
|
20240710,151700,203216200,6710,6710,6710,6710,1
|
|
20240710,151600,203209490,6670,6710,6710,6670,204
|
|
20240710,151500,201840730,6710,6710,6710,6710,0
|
|
20240710,151400,201840730,6710,6710,6710,6710,0
|
|
20240710,151300,201840730,6710,6710,6710,6710,0
|
|
20240710,151200,201840730,6710,6710,6710,6710,0
|
|
20240710,151100,201840730,6710,6710,6710,6710,1
|
|
20240710,151000,201834020,6710,6710,6710,6710,0
|
|
20240710,150900,201834020,6710,6710,6710,6710,0
|
|
20240710,150800,201834020,6710,6710,6710,6710,3
|
|
20240710,150700,201813890,6710,6710,6710,6710,0
|
|
20240710,150600,201813890,6710,6710,6710,6710,0
|
|
20240710,150500,201813890,6710,6710,6710,6710,0
|
|
20240710,150400,201813890,6710,6710,6710,6710,0
|
|
20240710,150300,201813890,6710,6710,6710,6710,0
|
|
20240710,150200,201813890,6710,6680,6710,6680,1000
|
|
20240710,150100,195116420,6690,6690,6690,6690,0
|
|
20240710,150000,195116420,6690,6690,6690,6690,0
|
|
20240710,145900,195116420,6690,6690,6690,6690,0
|
|
20240710,145800,195116420,6690,6690,6690,6690,0
|
|
20240710,145700,195116420,6690,6690,6690,6690,0
|
|
20240710,145600,195116420,6690,6690,6690,6690,0
|
|
20240710,145500,195116420,6690,6690,6690,6690,0
|
|
20240710,145400,195116420,6690,6690,6690,6690,0
|
|
20240710,145300,195116420,6690,6690,6690,6690,0
|
|
20240710,145200,195116420,6690,6690,6690,6690,0
|
|
20240710,145100,195116420,6690,6690,6690,6690,0
|
|
20240710,145000,195116420,6690,6690,6690,6690,0
|
|
20240710,144900,195116420,6690,6690,6690,6690,0
|
|
20240710,144800,195116420,6690,6690,6690,6690,0
|
|
20240710,144700,195116420,6690,6690,6690,6690,0
|
|
20240710,144600,195116420,6690,6690,6690,6690,2
|
|
20240710,144500,195103040,6710,6710,6710,6710,0
|
|
20240710,144400,195103040,6710,6710,6710,6710,0
|
|
20240710,144300,195103040,6710,6710,6710,6710,0
|
|
20240710,144200,195103040,6710,6710,6710,6710,0
|
|
20240710,144100,195103040,6710,6650,6710,6640,1300
|
|
20240710,144000,186409120,6690,6690,6690,6690,10
|
|
20240710,143900,186342220,6690,6690,6690,6690,3
|
|
20240710,143800,186322150,6690,6680,6690,6680,200
|
|
20240710,143700,184986130,6680,6680,6680,6680,0
|
|
20240710,143600,184986130,6680,6680,6680,6680,0
|
|
20240710,143500,184986130,6680,6680,6680,6680,0
|
|
20240710,143400,184986130,6680,6680,6680,6680,1
|
|
20240710,143300,184979450,6630,6630,6630,6630,91
|
|
20240710,143200,184376120,6680,6680,6680,6680,0
|
|
20240710,143100,184376120,6680,6680,6680,6680,0
|
|
20240710,143000,184376120,6680,6680,6680,6680,1
|
|
20240710,142900,184369440,6630,6630,6630,6630,0
|
|
20240710,142800,184369440,6630,6650,6650,6630,700
|
|
20240710,142700,179722790,6650,6650,6650,6650,0
|
|
20240710,142600,179722790,6650,6650,6650,6650,0
|
|
20240710,142500,179722790,6650,6650,6650,6650,0
|
|
20240710,142400,179722790,6650,6650,6650,6650,0
|
|
20240710,142300,179722790,6650,6650,6650,6650,0
|
|
20240710,142200,179722790,6650,6650,6650,6650,1
|
|
20240710,142100,179716140,6680,6680,6680,6680,0
|
|
20240710,142000,179716140,6680,6680,6680,6680,0
|
|
20240710,141900,179716140,6680,6680,6680,6680,0
|
|
20240710,141800,179716140,6680,6680,6680,6680,0
|
|
20240710,141700,179716140,6680,6680,6680,6680,0
|
|
20240710,141600,179716140,6680,6670,6680,6670,500
|
|
20240710,141500,176376160,6680,6680,6680,6680,0
|
|
20240710,141400,176376160,6680,6680,6680,6680,0
|
|
20240710,141300,176376160,6680,6680,6680,6680,0
|
|
20240710,141200,176376160,6680,6680,6680,6680,0
|
|
20240710,141100,176376160,6680,6680,6680,6680,1
|
|
20240710,141000,176369480,6670,6670,6670,6670,0
|
|
20240710,140900,176369480,6670,6670,6670,6670,0
|
|
20240710,140800,176369480,6670,6670,6670,6670,2
|
|
20240710,140700,176356140,6680,6680,6680,6680,0
|
|
20240710,140600,176356140,6680,6680,6680,6680,0
|
|
20240710,140500,176356140,6680,6680,6680,6680,0
|
|
20240710,140400,176356140,6680,6680,6680,6680,0
|
|
20240710,140300,176356140,6680,6680,6680,6680,0
|
|
20240710,140200,176356140,6680,6680,6680,6680,0
|
|
20240710,140100,176356140,6680,6680,6680,6680,0
|
|
20240710,140000,176356140,6680,6680,6680,6680,1
|
|
20240710,135900,176349460,6680,6680,6680,6680,0
|
|
20240710,135800,176349460,6680,6680,6680,6680,0
|
|
20240710,135700,176349460,6680,6680,6680,6680,0
|
|
20240710,135600,176349460,6680,6680,6680,6680,0
|
|
20240710,135500,176349460,6680,6680,6680,6680,0
|
|
20240710,135400,176349460,6680,6680,6680,6680,0
|
|
20240710,135300,176349460,6680,6680,6680,6680,0
|
|
20240710,135200,176349460,6680,6670,6680,6670,2
|
|
20240710,135100,176336110,6640,6640,6640,6640,0
|
|
20240710,135000,176336110,6640,6640,6640,6640,0
|
|
20240710,134900,176336110,6640,6640,6640,6640,0
|
|
20240710,134800,176336110,6640,6640,6640,6640,234
|
|
20240710,134700,174782350,6650,6650,6650,6650,0
|
|
20240710,134600,174782350,6650,6650,6650,6650,0
|
|
20240710,134500,174782350,6650,6650,6650,6650,0
|
|
20240710,134400,174782350,6650,6650,6650,6650,0
|
|
20240710,134300,174782350,6650,6650,6650,6650,0
|
|
20240710,134200,174782350,6650,6650,6650,6650,0
|
|
20240710,134100,174782350,6650,6660,6660,6650,400
|
|
20240710,134000,172120810,6690,6690,6690,6690,0
|
|
20240710,133900,172120810,6690,6690,6690,6690,0
|
|
20240710,133800,172120810,6690,6690,6690,6690,0
|
|
20240710,133700,172120810,6690,6690,6690,6690,0
|
|
20240710,133600,172120810,6690,6690,6690,6690,234
|
|
20240710,133500,170555350,6690,6690,6690,6690,0
|
|
20240710,133400,170555350,6690,6690,6690,6690,1
|
|
20240710,133300,170548660,6670,6670,6670,6670,0
|
|
20240710,133200,170548660,6670,6670,6670,6670,0
|
|
20240710,133100,170548660,6670,6670,6670,6670,0
|
|
20240710,133000,170548660,6670,6670,6670,6670,0
|
|
20240710,132900,170548660,6670,6670,6670,6670,0
|
|
20240710,132800,170548660,6670,6670,6670,6670,102
|
|
20240710,132700,169868320,6660,6660,6660,6660,50
|
|
20240710,132600,169535320,6670,6670,6670,6670,0
|
|
20240710,132500,169535320,6670,6670,6670,6670,0
|
|
20240710,132400,169535320,6670,6670,6670,6670,0
|
|
20240710,132300,169535320,6670,6670,6670,6670,0
|
|
20240710,132200,169535320,6670,6670,6670,6670,100
|
|
20240710,132100,168868320,6670,6670,6670,6670,0
|
|
20240710,132000,168868320,6670,6670,6670,6670,0
|
|
20240710,131900,168868320,6670,6670,6670,6670,0
|
|
20240710,131800,168868320,6670,6670,6670,6670,0
|
|
20240710,131700,168868320,6670,6670,6670,6670,0
|
|
20240710,131600,168868320,6670,6670,6670,6670,0
|
|
20240710,131500,168868320,6670,6670,6670,6670,0
|
|
20240710,131400,168868320,6670,6670,6670,6670,0
|
|
20240710,131300,168868320,6670,6670,6670,6670,0
|
|
20240710,131200,168868320,6670,6670,6670,6670,1
|
|
20240710,131100,168861650,6680,6680,6680,6680,2
|
|
20240710,131000,168848290,6660,6660,6660,6660,0
|
|
20240710,130900,168848290,6660,6660,6660,6660,0
|
|
20240710,130800,168848290,6660,6660,6660,6660,300
|
|
20240710,130700,166850290,6680,6680,6680,6680,1
|
|
20240710,130600,166843610,6660,6660,6660,6660,0
|
|
20240710,130500,166843610,6660,6660,6660,6660,0
|
|
20240710,130400,166843610,6660,6660,6660,6660,0
|
|
20240710,130300,166843610,6660,6660,6660,6660,0
|
|
20240710,130200,166843610,6660,6660,6660,6660,532
|
|
20240710,130100,163300490,6700,6700,6700,6700,0
|
|
20240710,130000,163300490,6700,6700,6700,6700,0
|
|
20240710,125900,163300490,6700,6700,6700,6700,0
|
|
20240710,125800,163300490,6700,6700,6700,6700,0
|
|
20240710,125700,163300490,6700,6700,6700,6700,1
|
|
20240710,125600,163293790,6670,6670,6670,6670,0
|
|
20240710,125500,163293790,6670,6710,6710,6670,201
|
|
20240710,125400,161953080,6660,6670,6670,6660,2050
|
|
20240710,125300,148296280,6660,6730,6730,6660,2535
|
|
20240710,125200,131379850,6730,6730,6730,6730,0
|
|
20240710,125100,131379850,6730,6730,6730,6730,0
|
|
20240710,125000,131379850,6730,6730,6730,6730,2
|
|
20240710,124900,131366390,6730,6730,6730,6730,0
|
|
20240710,124800,131366390,6730,6730,6730,6730,1
|
|
20240710,124700,131359660,6690,6720,6720,6690,339
|
|
20240710,124600,129088200,6730,6730,6730,6730,0
|
|
20240710,124500,129088200,6730,6730,6730,6730,58
|
|
20240710,124400,128697860,6730,6730,6730,6730,0
|
|
20240710,124300,128697860,6730,6730,6730,6730,0
|
|
20240710,124200,128697860,6730,6730,6730,6730,0
|
|
20240710,124100,128697860,6730,6730,6730,6730,0
|
|
20240710,124000,128697860,6730,6730,6730,6730,0
|
|
20240710,123900,128697860,6730,6730,6730,6730,0
|
|
20240710,123800,128697860,6730,6730,6730,6730,0
|
|
20240710,123700,128697860,6730,6730,6730,6730,0
|
|
20240710,123600,128697860,6730,6730,6730,6730,0
|
|
20240710,123500,128697860,6730,6730,6730,6730,0
|
|
20240710,123400,128697860,6730,6730,6730,6730,0
|
|
20240710,123300,128697860,6730,6730,6730,6730,0
|
|
20240710,123200,128697860,6730,6730,6730,6730,1
|
|
20240710,123100,128691130,6740,6740,6740,6740,0
|
|
20240710,123000,128691130,6740,6740,6740,6740,86
|
|
20240710,122900,128111490,6740,6740,6740,6740,0
|
|
20240710,122800,128111490,6740,6740,6740,6740,0
|
|
20240710,122700,128111490,6740,6740,6740,6740,0
|
|
20240710,122600,128111490,6740,6740,6740,6740,1
|
|
20240710,122500,128104750,6740,6740,6740,6740,0
|
|
20240710,122400,128104750,6740,6740,6740,6740,0
|
|
20240710,122300,128104750,6740,6740,6740,6740,0
|
|
20240710,122200,128104750,6740,6740,6740,6740,0
|
|
20240710,122100,128104750,6740,6740,6740,6740,0
|
|
20240710,122000,128104750,6740,6740,6740,6740,0
|
|
20240710,121900,128104750,6740,6740,6740,6740,1
|
|
20240710,121800,128098010,6740,6740,6740,6740,0
|
|
20240710,121700,128098010,6740,6740,6740,6740,0
|
|
20240710,121600,128098010,6740,6740,6740,6740,0
|
|
20240710,121500,128098010,6740,6740,6740,6740,0
|
|
20240710,121400,128098010,6740,6740,6740,6740,0
|
|
20240710,121300,128098010,6740,6740,6740,6740,0
|
|
20240710,121200,128098010,6740,6740,6740,6740,0
|
|
20240710,121100,128098010,6740,6740,6740,6740,0
|
|
20240710,121000,128098010,6740,6740,6740,6740,0
|
|
20240710,120900,128098010,6740,6740,6740,6740,0
|
|
20240710,120800,128098010,6740,6740,6740,6740,0
|
|
20240710,120700,128098010,6740,6740,6740,6740,0
|
|
20240710,120600,128098010,6740,6740,6740,6740,0
|
|
20240710,120500,128098010,6740,6740,6740,6740,0
|
|
20240710,120400,128098010,6740,6740,6740,6740,0
|
|
20240710,120300,128098010,6740,6740,6740,6740,0
|
|
20240710,120200,128098010,6740,6740,6740,6740,0
|
|
20240710,120100,128098010,6740,6740,6740,6740,0
|
|
20240710,120000,128098010,6740,6740,6740,6740,0
|
|
20240710,115900,128098010,6740,6740,6740,6740,0
|
|
20240710,115800,128098010,6740,6740,6740,6740,0
|
|
20240710,115700,128098010,6740,6740,6740,6740,0
|
|
20240710,115600,128098010,6740,6740,6740,6740,0
|
|
20240710,115500,128098010,6740,6740,6740,6740,0
|
|
20240710,115400,128098010,6740,6740,6740,6740,0
|
|
20240710,115300,128098010,6740,6740,6740,6740,2
|
|
20240710,115200,128084530,6740,6740,6740,6740,1
|
|
20240710,115100,128077790,6710,6710,6710,6710,0
|
|
20240710,115000,128077790,6710,6720,6720,6710,300
|
|
20240710,114900,126063010,6740,6740,6740,6740,0
|
|
20240710,114800,126063010,6740,6740,6740,6740,0
|
|
20240710,114700,126063010,6740,6740,6740,6740,0
|
|
20240710,114600,126063010,6740,6740,6740,6740,0
|
|
20240710,114500,126063010,6740,6700,6740,6700,5
|
|
20240710,114400,126029470,6740,6740,6740,6740,1
|
|
20240710,114300,126022730,6740,6740,6740,6740,0
|
|
20240710,114200,126022730,6740,6740,6740,6740,0
|
|
20240710,114100,126022730,6740,6740,6740,6740,0
|
|
20240710,114000,126022730,6740,6720,6740,6720,2
|
|
20240710,113900,126009270,6730,6730,6730,6730,1
|
|
20240710,113800,126002540,6740,6740,6740,6740,0
|
|
20240710,113700,126002540,6740,6740,6740,6740,0
|
|
20240710,113600,126002540,6740,6740,6740,6740,0
|
|
20240710,113500,126002540,6740,6740,6740,6740,0
|
|
20240710,113400,126002540,6740,6740,6740,6740,0
|
|
20240710,113300,126002540,6740,6740,6740,6740,0
|
|
20240710,113200,126002540,6740,6740,6740,6740,0
|
|
20240710,113100,126002540,6740,6740,6740,6740,0
|
|
20240710,113000,126002540,6740,6740,6740,6740,0
|
|
20240710,112900,126002540,6740,6740,6740,6740,101
|
|
20240710,112800,125321800,6700,6700,6700,6700,1
|
|
20240710,112700,125315100,6740,6740,6740,6740,1
|
|
20240710,112600,125308360,6750,6740,6750,6740,16
|
|
20240710,112500,125200370,6710,6710,6710,6710,200
|
|
20240710,112400,123858370,6710,6710,6710,6710,100
|
|
20240710,112300,123187370,6740,6740,6740,6740,0
|
|
20240710,112200,123187370,6740,6740,6740,6730,224
|
|
20240710,112100,121677620,6750,6750,6750,6750,0
|
|
20240710,112000,121677620,6750,6750,6750,6750,0
|
|
20240710,111900,121677620,6750,6730,6750,6730,818
|
|
20240710,111800,116160260,6730,6730,6730,6730,0
|
|
20240710,111700,116160260,6730,6720,6730,6720,663
|
|
20240710,111600,111700260,6720,6720,6720,6720,1
|
|
20240710,111500,111693540,6710,6710,6710,6710,46
|
|
20240710,111400,111384880,6710,6710,6710,6710,0
|
|
20240710,111300,111384880,6710,6710,6710,6710,0
|
|
20240710,111200,111384880,6710,6710,6710,6710,500
|
|
20240710,111100,108029880,6710,6710,6710,6710,0
|
|
20240710,111000,108029880,6710,6710,6710,6710,0
|
|
20240710,110900,108029880,6710,6710,6710,6710,0
|
|
20240710,110800,108029880,6710,6710,6710,6710,0
|
|
20240710,110700,108029880,6710,6710,6710,6710,0
|
|
20240710,110600,108029880,6710,6710,6710,6710,0
|
|
20240710,110500,108029880,6710,6710,6710,6710,0
|
|
20240710,110400,108029880,6710,6710,6710,6710,0
|
|
20240710,110300,108029880,6710,6710,6710,6710,0
|
|
20240710,110200,108029880,6710,6710,6710,6710,0
|
|
20240710,110100,108029880,6710,6710,6710,6710,105
|
|
20240710,110000,107325330,6710,6710,6710,6710,0
|
|
20240710,105900,107325330,6710,6710,6710,6710,1
|
|
20240710,105800,107318620,6680,6670,6680,6670,416
|
|
20240710,105700,104543690,6680,6680,6680,6680,0
|
|
20240710,105600,104543690,6680,6680,6680,6680,0
|
|
20240710,105500,104543690,6680,6680,6680,6680,0
|
|
20240710,105400,104543690,6680,6680,6680,6680,0
|
|
20240710,105300,104543690,6680,6680,6680,6680,0
|
|
20240710,105200,104543690,6680,6680,6680,6680,0
|
|
20240710,105100,104543690,6680,6680,6680,6680,1
|
|
20240710,105000,104537010,6650,6650,6650,6650,0
|
|
20240710,104900,104537010,6650,6650,6650,6650,0
|
|
20240710,104800,104537010,6650,6650,6650,6650,0
|
|
20240710,104700,104537010,6650,6650,6650,6650,1
|
|
20240710,104600,104530360,6680,6680,6680,6680,0
|
|
20240710,104500,104530360,6680,6680,6680,6680,3
|
|
20240710,104400,104510320,6680,6680,6680,6680,0
|
|
20240710,104300,104510320,6680,6680,6680,6680,0
|
|
20240710,104200,104510320,6680,6680,6680,6680,1
|
|
20240710,104100,104503640,6630,6630,6630,6630,0
|
|
20240710,104000,104503640,6630,6630,6630,6630,0
|
|
20240710,103900,104503640,6630,6630,6630,6630,0
|
|
20240710,103800,104503640,6630,6630,6630,6630,0
|
|
20240710,103700,104503640,6630,6630,6630,6630,15
|
|
20240710,103600,104404190,6630,6630,6630,6630,69
|
|
20240710,103500,103946720,6680,6640,6680,6630,533
|
|
20240710,103400,100410850,6650,6650,6650,6650,0
|
|
20240710,103300,100410850,6650,6650,6650,6650,0
|
|
20240710,103200,100410850,6650,6650,6650,6650,0
|
|
20240710,103100,100410850,6650,6660,6660,6650,1000
|
|
20240710,103000,93760280,6660,6660,6660,6660,0
|
|
20240710,102900,93760280,6660,6660,6660,6660,0
|
|
20240710,102800,93760280,6660,6680,6680,6660,148
|
|
20240710,102700,92774200,6690,6690,6690,6690,0
|
|
20240710,102600,92774200,6690,6690,6690,6690,0
|
|
20240710,102500,92774200,6690,6690,6690,6690,34
|
|
20240710,102400,92546740,6700,6700,6700,6700,0
|
|
20240710,102300,92546740,6700,6700,6700,6700,0
|
|
20240710,102200,92546740,6700,6700,6700,6700,20
|
|
20240710,102100,92412740,6710,6700,6710,6700,2
|
|
20240710,102000,92399330,6690,6690,6690,6690,1
|
|
20240710,101900,92392640,6690,6690,6690,6690,0
|
|
20240710,101800,92392640,6690,6690,6690,6690,300
|
|
20240710,101700,90385640,6680,6680,6680,6680,0
|
|
20240710,101600,90385640,6680,6680,6680,6680,0
|
|
20240710,101500,90385640,6680,6680,6680,6680,0
|
|
20240710,101400,90385640,6680,6680,6680,6680,0
|
|
20240710,101300,90385640,6680,6680,6680,6680,0
|
|
20240710,101200,90385640,6680,6680,6680,6680,0
|
|
20240710,101100,90385640,6680,6680,6680,6680,0
|
|
20240710,101000,90385640,6680,6680,6680,6680,0
|
|
20240710,100900,90385640,6680,6680,6680,6680,0
|
|
20240710,100800,90385640,6680,6680,6680,6680,0
|
|
20240710,100700,90385640,6680,6680,6680,6680,1
|
|
20240710,100600,90378960,6680,6650,6680,6650,175
|
|
20240710,100500,89212210,6640,6640,6640,6640,0
|
|
20240710,100400,89212210,6640,6640,6640,6640,0
|
|
20240710,100300,89212210,6640,6640,6640,6640,0
|
|
20240710,100200,89212210,6640,6640,6640,6640,0
|
|
20240710,100100,89212210,6640,6640,6640,6640,0
|
|
20240710,100000,89212210,6640,6640,6640,6640,1
|
|
20240710,095900,89205570,6650,6650,6650,6650,0
|
|
20240710,095800,89205570,6650,6650,6650,6650,0
|
|
20240710,095700,89205570,6650,6650,6650,6650,0
|
|
20240710,095600,89205570,6650,6650,6650,6650,0
|
|
20240710,095500,89205570,6650,6650,6650,6650,0
|
|
20240710,095400,89205570,6650,6640,6650,6640,10
|
|
20240710,095300,89139080,6650,6650,6650,6650,0
|
|
20240710,095200,89139080,6650,6650,6650,6650,0
|
|
20240710,095100,89139080,6650,6610,6650,6610,5
|
|
20240710,095000,89105890,6600,6610,6610,6600,39
|
|
20240710,094900,88848220,6650,6660,6660,6610,1953
|
|
20240710,094800,75891580,6680,6660,6680,6660,2
|
|
20240710,094700,75878240,6660,6660,6660,6660,1
|
|
20240710,094600,75871580,6680,6660,6680,6660,5
|
|
20240710,094500,75838250,6680,6650,6680,6650,968
|
|
20240710,094400,69400940,6650,6650,6650,6650,58
|
|
20240710,094300,69015240,6660,6680,6680,6660,2
|
|
20240710,094200,69001900,6660,6670,6680,6650,24
|
|
20240710,094100,68842230,6680,6680,6680,6680,0
|
|
20240710,094000,68842230,6680,6680,6680,6670,3
|
|
20240710,093900,68822200,6650,6660,6660,6650,600
|
|
20240710,093800,64831890,6680,6680,6680,6670,3
|
|
20240710,093700,64811860,6660,6670,6670,6660,151
|
|
20240710,093600,63806190,6680,6680,6680,6680,40
|
|
20240710,093500,63538990,6630,6650,6660,6630,270
|
|
20240710,093400,61742530,6650,6650,6650,6650,1
|
|
20240710,093300,61735880,6620,6620,6620,6620,134
|
|
20240710,093200,60848800,6620,6620,6620,6620,7
|
|
20240710,093100,60802460,6620,6620,6620,6620,0
|
|
20240710,093000,60802460,6620,6620,6620,6620,1
|
|
20240710,092900,60795840,6570,6570,6570,6570,0
|
|
20240710,092800,60795840,6570,6570,6570,6570,40
|
|
20240710,092700,60533040,6570,6570,6570,6570,1001
|
|
20240710,092600,53956470,6580,6580,6580,6580,0
|
|
20240710,092500,53956470,6580,6600,6600,6580,998
|
|
20240710,092400,47384360,6590,6590,6590,6590,0
|
|
20240710,092300,47384360,6590,6590,6590,6590,5
|
|
20240710,092200,47351410,6580,6580,6580,6580,0
|
|
20240710,092100,47351410,6580,6590,6590,6580,38
|
|
20240710,092000,47101350,6610,6610,6610,6610,0
|
|
20240710,091900,47101350,6610,6610,6610,6610,606
|
|
20240710,091800,43095690,6570,6570,6570,6570,525
|
|
20240710,091700,39646440,6570,6590,6590,6570,530
|
|
20240710,091600,36160490,6620,6620,6620,6620,0
|
|
20240710,091500,36160490,6620,6600,6620,6580,401
|
|
20240710,091400,33520850,6620,6620,6620,6620,1
|
|
20240710,091300,33514230,6580,6660,6660,6580,1277
|
|
20240710,091200,25079200,6670,6640,6670,6570,2007
|
|
20240710,091100,11841170,6650,6650,6650,6650,0
|
|
20240710,091000,11841170,6650,6650,6650,6650,3
|
|
20240710,090900,11821220,6670,6670,6670,6660,142
|
|
20240710,090800,10875090,6680,6680,6680,6680,0
|
|
20240710,090700,10875090,6680,6680,6680,6680,0
|
|
20240710,090600,10875090,6680,6680,6680,6680,0
|
|
20240710,090500,10875090,6680,6680,6680,6680,0
|
|
20240710,090400,10875090,6680,6680,6680,6680,0
|
|
20240710,090300,10875090,6680,6680,6680,6680,0
|
|
20240710,090200,10875090,6680,6680,6680,6680,1
|
|
20240710,090100,10868410,6620,6650,6650,6600,847
|
|
20240710,090000,5251200,6650,6630,6650,6630,792
|