663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200000,1456551880,14850,14850,14850,14850,3543
|
|
20240704,195900,1456551880,14850,14850,14850,14850,0
|
|
20240704,195800,1456551880,14850,14850,14850,14850,0
|
|
20240704,195700,1456551880,14850,14850,14850,14850,0
|
|
20240704,195600,1456551880,14850,14850,14850,14850,0
|
|
20240704,195500,1456551880,14850,14850,14850,14850,0
|
|
20240704,195400,1456551880,14850,14850,14850,14850,0
|
|
20240704,195300,1456551880,14850,14850,14850,14850,0
|
|
20240704,195200,1456551880,14850,14850,14850,14850,0
|
|
20240704,195100,1456551880,14850,14850,14850,14850,0
|
|
20240704,195000,1456551880,14850,14850,14850,14850,0
|
|
20240704,194900,1456551880,14850,14850,14850,14850,0
|
|
20240704,194800,1456551880,14850,14850,14850,14850,0
|
|
20240704,194700,1456551880,14850,14850,14850,14850,0
|
|
20240704,194600,1456551880,14850,14850,14850,14850,0
|
|
20240704,194500,1456551880,14850,14850,14850,14850,0
|
|
20240704,194400,1456551880,14850,14850,14850,14850,0
|
|
20240704,194300,1456551880,14850,14850,14850,14850,0
|
|
20240704,194200,1456551880,14850,14850,14850,14850,0
|
|
20240704,194100,1456551880,14850,14850,14850,14850,0
|
|
20240704,194000,1456551880,14850,14850,14850,14850,0
|
|
20240704,193900,1456551880,14850,14850,14850,14850,0
|
|
20240704,193800,1456551880,14850,14850,14850,14850,0
|
|
20240704,193700,1456551880,14850,14850,14850,14850,0
|
|
20240704,193600,1456551880,14850,14850,14850,14850,0
|
|
20240704,193500,1456551880,14850,14850,14850,14850,0
|
|
20240704,193400,1456551880,14850,14850,14850,14850,0
|
|
20240704,193300,1456551880,14850,14850,14850,14850,0
|
|
20240704,193200,1456551880,14850,14850,14850,14850,0
|
|
20240704,193100,1456551880,14850,14850,14850,14850,0
|
|
20240704,193000,1456551880,14850,14850,14850,14850,3543
|
|
20240704,192900,1456551880,14850,14850,14850,14850,0
|
|
20240704,192800,1456551880,14850,14850,14850,14850,0
|
|
20240704,192700,1456551880,14850,14850,14850,14850,0
|
|
20240704,192600,1456551880,14850,14850,14850,14850,0
|
|
20240704,192500,1456551880,14850,14850,14850,14850,0
|
|
20240704,192400,1456551880,14850,14850,14850,14850,0
|
|
20240704,192300,1456551880,14850,14850,14850,14850,0
|
|
20240704,192200,1456551880,14850,14850,14850,14850,0
|
|
20240704,192100,1456551880,14850,14850,14850,14850,0
|
|
20240704,192000,1456551880,14850,14850,14850,14850,0
|
|
20240704,191900,1456551880,14850,14850,14850,14850,0
|
|
20240704,191800,1456551880,14850,14850,14850,14850,0
|
|
20240704,191700,1456551880,14850,14850,14850,14850,0
|
|
20240704,191600,1456551880,14850,14850,14850,14850,0
|
|
20240704,191500,1456551880,14850,14850,14850,14850,0
|
|
20240704,191400,1456551880,14850,14850,14850,14850,0
|
|
20240704,191300,1456551880,14850,14850,14850,14850,0
|
|
20240704,191200,1456551880,14850,14850,14850,14850,0
|
|
20240704,191100,1456551880,14850,14850,14850,14850,0
|
|
20240704,191000,1456551880,14850,14850,14850,14850,0
|
|
20240704,190900,1456551880,14850,14850,14850,14850,0
|
|
20240704,190800,1456551880,14850,14850,14850,14850,0
|
|
20240704,190700,1456551880,14850,14850,14850,14850,0
|
|
20240704,190600,1456551880,14850,14850,14850,14850,0
|
|
20240704,190500,1456551880,14850,14850,14850,14850,0
|
|
20240704,190400,1456551880,14850,14850,14850,14850,0
|
|
20240704,190300,1456551880,14850,14850,14850,14850,0
|
|
20240704,190200,1456551880,14850,14850,14850,14850,0
|
|
20240704,190100,1456551880,14850,14850,14850,14850,0
|
|
20240704,190000,1456551880,14850,14850,14850,14850,3543
|
|
20240704,185900,1456551880,14850,14850,14850,14850,0
|
|
20240704,185800,1456551880,14850,14850,14850,14850,0
|
|
20240704,185700,1456551880,14850,14850,14850,14850,0
|
|
20240704,185600,1456551880,14850,14850,14850,14850,0
|
|
20240704,185500,1456551880,14850,14850,14850,14850,0
|
|
20240704,185400,1456551880,14850,14850,14850,14850,0
|
|
20240704,185300,1456551880,14850,14850,14850,14850,0
|
|
20240704,185200,1456551880,14850,14850,14850,14850,0
|
|
20240704,185100,1456551880,14850,14850,14850,14850,0
|
|
20240704,185000,1456551880,14850,14850,14850,14850,0
|
|
20240704,184900,1456551880,14850,14850,14850,14850,0
|
|
20240704,184800,1456551880,14850,14850,14850,14850,0
|
|
20240704,184700,1456551880,14850,14850,14850,14850,0
|
|
20240704,184600,1456551880,14850,14850,14850,14850,0
|
|
20240704,184500,1456551880,14850,14850,14850,14850,0
|
|
20240704,184400,1456551880,14850,14850,14850,14850,0
|
|
20240704,184300,1456551880,14850,14850,14850,14850,0
|
|
20240704,184200,1456551880,14850,14850,14850,14850,0
|
|
20240704,184100,1456551880,14850,14850,14850,14850,0
|
|
20240704,184000,1456551880,14850,14850,14850,14850,0
|
|
20240704,183900,1456551880,14850,14850,14850,14850,0
|
|
20240704,183800,1456551880,14850,14850,14850,14850,0
|
|
20240704,183700,1456551880,14850,14850,14850,14850,0
|
|
20240704,183600,1456551880,14850,14850,14850,14850,0
|
|
20240704,183500,1456551880,14850,14850,14850,14850,0
|
|
20240704,183400,1456551880,14850,14850,14850,14850,0
|
|
20240704,183300,1456551880,14850,14850,14850,14850,0
|
|
20240704,183200,1456551880,14850,14850,14850,14850,0
|
|
20240704,183100,1456551880,14850,14850,14850,14850,0
|
|
20240704,183000,1456551880,14850,14850,14850,14850,3543
|
|
20240704,182900,1456551880,14850,14850,14850,14850,0
|
|
20240704,182800,1456551880,14850,14850,14850,14850,0
|
|
20240704,182700,1456551880,14850,14850,14850,14850,0
|
|
20240704,182600,1456551880,14850,14850,14850,14850,0
|
|
20240704,182500,1456551880,14850,14850,14850,14850,0
|
|
20240704,182400,1456551880,14850,14850,14850,14850,0
|
|
20240704,182300,1456551880,14850,14850,14850,14850,0
|
|
20240704,182200,1456551880,14850,14850,14850,14850,0
|
|
20240704,182100,1456551880,14850,14850,14850,14850,0
|
|
20240704,182000,1456551880,14850,14850,14850,14850,0
|
|
20240704,181900,1456551880,14850,14850,14850,14850,0
|
|
20240704,181800,1456551880,14850,14850,14850,14850,0
|
|
20240704,181700,1456551880,14850,14850,14850,14850,0
|
|
20240704,181600,1456551880,14850,14850,14850,14850,0
|
|
20240704,181500,1456551880,14850,14850,14850,14850,0
|
|
20240704,181400,1456551880,14850,14850,14850,14850,0
|
|
20240704,181300,1456551880,14850,14850,14850,14850,0
|
|
20240704,181200,1456551880,14850,14850,14850,14850,0
|
|
20240704,181100,1456551880,14850,14850,14850,14850,0
|
|
20240704,181000,1456551880,14850,14850,14850,14850,0
|
|
20240704,180900,1456551880,14850,14850,14850,14850,0
|
|
20240704,180800,1456551880,14850,14850,14850,14850,0
|
|
20240704,180700,1456551880,14850,14850,14850,14850,0
|
|
20240704,180600,1456551880,14850,14850,14850,14850,0
|
|
20240704,180500,1456551880,14850,14850,14850,14850,0
|
|
20240704,180400,1456551880,14850,14850,14850,14850,0
|
|
20240704,180300,1456551880,14850,14850,14850,14850,0
|
|
20240704,180200,1456551880,14850,14850,14850,14850,0
|
|
20240704,180100,1456551880,14850,14850,14850,14850,0
|
|
20240704,180000,1456551880,14850,14850,14850,14850,3543
|
|
20240704,175900,1456551880,14850,14850,14850,14850,0
|
|
20240704,175800,1456551880,14850,14850,14850,14850,0
|
|
20240704,175700,1456551880,14850,14850,14850,14850,0
|
|
20240704,175600,1456551880,14850,14850,14850,14850,0
|
|
20240704,175500,1456551880,14850,14850,14850,14850,0
|
|
20240704,175400,1456551880,14850,14850,14850,14850,0
|
|
20240704,175300,1456551880,14850,14850,14850,14850,0
|
|
20240704,175200,1456551880,14850,14850,14850,14850,0
|
|
20240704,175100,1456551880,14850,14850,14850,14850,0
|
|
20240704,175000,1456551880,14850,14850,14850,14850,0
|
|
20240704,174900,1456551880,14850,14850,14850,14850,0
|
|
20240704,174800,1456551880,14850,14850,14850,14850,0
|
|
20240704,174700,1456551880,14850,14850,14850,14850,0
|
|
20240704,174600,1456551880,14850,14850,14850,14850,0
|
|
20240704,174500,1456551880,14850,14850,14850,14850,0
|
|
20240704,174400,1456551880,14850,14850,14850,14850,0
|
|
20240704,174300,1456551880,14850,14850,14850,14850,0
|
|
20240704,174200,1456551880,14850,14850,14850,14850,0
|
|
20240704,174100,1456551880,14850,14850,14850,14850,0
|
|
20240704,174000,1456551880,14850,14850,14850,14850,0
|
|
20240704,173900,1456551880,14850,14850,14850,14850,0
|
|
20240704,173800,1456551880,14850,14850,14850,14850,0
|
|
20240704,173700,1456551880,14850,14850,14850,14850,0
|
|
20240704,173600,1456551880,14850,14850,14850,14850,0
|
|
20240704,173500,1456551880,14850,14850,14850,14850,0
|
|
20240704,173400,1456551880,14850,14850,14850,14850,0
|
|
20240704,173300,1456551880,14850,14850,14850,14850,0
|
|
20240704,173200,1456551880,14850,14850,14850,14850,0
|
|
20240704,173100,1456551880,14850,14850,14850,14850,0
|
|
20240704,173000,1456551880,14850,14850,14850,14850,3543
|
|
20240704,172900,1456551880,14850,14850,14850,14850,0
|
|
20240704,172800,1456551880,14850,14850,14850,14850,0
|
|
20240704,172700,1456551880,14850,14850,14850,14850,0
|
|
20240704,172600,1456551880,14850,14850,14850,14850,0
|
|
20240704,172500,1456551880,14850,14850,14850,14850,0
|
|
20240704,172400,1456551880,14850,14850,14850,14850,0
|
|
20240704,172300,1456551880,14850,14850,14850,14850,0
|
|
20240704,172200,1456551880,14850,14850,14850,14850,0
|
|
20240704,172100,1456551880,14850,14850,14850,14850,0
|
|
20240704,172000,1456551880,14850,14850,14850,14850,0
|
|
20240704,171900,1456551880,14850,14850,14850,14850,0
|
|
20240704,171800,1456551880,14850,14850,14850,14850,0
|
|
20240704,171700,1456551880,14850,14850,14850,14850,0
|
|
20240704,171600,1456551880,14850,14850,14850,14850,0
|
|
20240704,171500,1456551880,14850,14850,14850,14850,0
|
|
20240704,171400,1456551880,14850,14850,14850,14850,0
|
|
20240704,171300,1456551880,14850,14850,14850,14850,0
|
|
20240704,171200,1456551880,14850,14850,14850,14850,0
|
|
20240704,171100,1456551880,14850,14850,14850,14850,0
|
|
20240704,171000,1456551880,14850,14850,14850,14850,0
|
|
20240704,170900,1456551880,14850,14850,14850,14850,0
|
|
20240704,170800,1456551880,14850,14850,14850,14850,0
|
|
20240704,170700,1456551880,14850,14850,14850,14850,0
|
|
20240704,170600,1456551880,14850,14850,14850,14850,0
|
|
20240704,170500,1456551880,14850,14850,14850,14850,0
|
|
20240704,170400,1456551880,14850,14850,14850,14850,0
|
|
20240704,170300,1456551880,14850,14850,14850,14850,0
|
|
20240704,170200,1456551880,14850,14850,14850,14850,0
|
|
20240704,170100,1456551880,14850,14850,14850,14850,0
|
|
20240704,170000,1456551880,14850,14850,14850,14850,3543
|
|
20240704,165900,1456551880,14850,14850,14850,14850,0
|
|
20240704,165800,1456551880,14850,14850,14850,14850,0
|
|
20240704,165700,1456551880,14850,14850,14850,14850,0
|
|
20240704,165600,1456551880,14850,14850,14850,14850,0
|
|
20240704,165500,1456551880,14850,14850,14850,14850,0
|
|
20240704,165400,1456551880,14850,14850,14850,14850,0
|
|
20240704,165300,1456551880,14850,14850,14850,14850,0
|
|
20240704,165200,1456551880,14850,14850,14850,14850,0
|
|
20240704,165100,1456551880,14850,14850,14850,14850,0
|
|
20240704,165000,1456551880,14850,14850,14850,14850,0
|
|
20240704,164900,1456551880,14850,14850,14850,14850,0
|
|
20240704,164800,1456551880,14850,14850,14850,14850,0
|
|
20240704,164700,1456551880,14850,14850,14850,14850,0
|
|
20240704,164600,1456551880,14850,14850,14850,14850,0
|
|
20240704,164500,1456551880,14850,14850,14850,14850,0
|
|
20240704,164400,1456551880,14850,14850,14850,14850,0
|
|
20240704,164300,1456551880,14850,14850,14850,14850,0
|
|
20240704,164200,1456551880,14850,14850,14850,14850,0
|
|
20240704,164100,1456551880,14850,14850,14850,14850,0
|
|
20240704,164000,1456551880,14850,14850,14850,14850,0
|
|
20240704,163900,1456551880,14850,14850,14850,14850,0
|
|
20240704,163800,1456551880,14850,14850,14850,14850,0
|
|
20240704,163700,1456551880,14850,14850,14850,14850,0
|
|
20240704,163600,1456551880,14850,14850,14850,14850,0
|
|
20240704,163500,1456551880,14850,14850,14850,14850,0
|
|
20240704,163400,1456551880,14850,14850,14850,14850,0
|
|
20240704,163300,1456551880,14850,14850,14850,14850,0
|
|
20240704,163200,1456551880,14850,14850,14850,14850,0
|
|
20240704,163100,1456551880,14850,14850,14850,14850,0
|
|
20240704,163000,1456551880,14850,14850,14850,14850,3543
|
|
20240704,162900,1456551880,14850,14850,14850,14850,0
|
|
20240704,162800,1456551880,14850,14850,14850,14850,0
|
|
20240704,162700,1456551880,14850,14850,14850,14850,0
|
|
20240704,162600,1456551880,14850,14850,14850,14850,0
|
|
20240704,162500,1456551880,14850,14850,14850,14850,0
|
|
20240704,162400,1456551880,14850,14850,14850,14850,0
|
|
20240704,162300,1456551880,14850,14850,14850,14850,0
|
|
20240704,162200,1456551880,14850,14850,14850,14850,0
|
|
20240704,162100,1456551880,14850,14850,14850,14850,0
|
|
20240704,162000,1456551880,14850,14850,14850,14850,0
|
|
20240704,161900,1456551880,14850,14850,14850,14850,0
|
|
20240704,161800,1456551880,14850,14850,14850,14850,0
|
|
20240704,161700,1456551880,14850,14850,14850,14850,0
|
|
20240704,161600,1456551880,14850,14850,14850,14850,0
|
|
20240704,161500,1456551880,14850,14850,14850,14850,0
|
|
20240704,161400,1456551880,14850,14850,14850,14850,0
|
|
20240704,161300,1456551880,14850,14850,14850,14850,0
|
|
20240704,161200,1456551880,14850,14850,14850,14850,0
|
|
20240704,161100,1456551880,14850,14850,14850,14850,0
|
|
20240704,161000,1456551880,14850,14850,14850,14850,0
|
|
20240704,160900,1456551880,14850,14850,14850,14850,0
|
|
20240704,160800,1456551880,14850,14850,14850,14850,0
|
|
20240704,160700,1456551880,14850,14850,14850,14850,0
|
|
20240704,160600,1456551880,14850,14850,14850,14850,0
|
|
20240704,160500,1456551880,14850,14850,14850,14850,0
|
|
20240704,160400,1456551880,14850,14850,14850,14850,0
|
|
20240704,160300,1456551880,14850,14850,14850,14850,0
|
|
20240704,160200,1456551880,14850,14850,14850,14850,0
|
|
20240704,160100,1456551880,14850,14850,14850,14850,0
|
|
20240704,160000,1456551880,14850,14850,14850,14850,3543
|
|
20240704,155900,1456551880,14850,14850,14850,14850,0
|
|
20240704,155800,1456551880,14850,14850,14850,14850,0
|
|
20240704,155700,1456551880,14850,14850,14850,14850,0
|
|
20240704,155600,1456551880,14850,14850,14850,14850,0
|
|
20240704,155500,1456551880,14850,14850,14850,14850,0
|
|
20240704,155400,1456551880,14850,14850,14850,14850,0
|
|
20240704,155300,1456551880,14850,14850,14850,14850,0
|
|
20240704,155200,1456551880,14850,14850,14850,14850,0
|
|
20240704,155100,1456551880,14850,14850,14850,14850,0
|
|
20240704,155000,1456551880,14850,14850,14850,14850,0
|
|
20240704,154900,1456551880,14850,14850,14850,14850,0
|
|
20240704,154800,1456551880,14850,14850,14850,14850,0
|
|
20240704,154700,1456551880,14850,14850,14850,14850,0
|
|
20240704,154600,1456551880,14850,14850,14850,14850,0
|
|
20240704,154500,1456551880,14850,14850,14850,14850,0
|
|
20240704,154400,1456551880,14850,14850,14850,14850,0
|
|
20240704,154300,1456551880,14850,14850,14850,14850,0
|
|
20240704,154200,1456551880,14850,14850,14850,14850,0
|
|
20240704,154100,1456551880,14850,14850,14850,14850,0
|
|
20240704,154000,1456551880,14850,14850,14850,14850,0
|
|
20240704,153900,1456551880,14850,14850,14850,14850,0
|
|
20240704,153800,1456551880,14850,14850,14850,14850,0
|
|
20240704,153700,1456551880,14850,14850,14850,14850,0
|
|
20240704,153600,1456551880,14850,14850,14850,14850,0
|
|
20240704,153500,1456551880,14850,14850,14850,14850,0
|
|
20240704,153400,1456551880,14850,14850,14850,14850,0
|
|
20240704,153300,1456551880,14850,14850,14850,14850,0
|
|
20240704,153200,1456551880,14850,14850,14850,14850,0
|
|
20240704,153100,1456551880,14850,14850,14850,14850,0
|
|
20240704,153000,1456551880,14850,14850,14850,14850,7086
|
|
20240704,152900,1403938330,14870,14870,14870,14870,0
|
|
20240704,152800,1403938330,14870,14870,14870,14870,0
|
|
20240704,152700,1403938330,14870,14870,14870,14870,0
|
|
20240704,152600,1403938330,14870,14870,14870,14870,0
|
|
20240704,152500,1403938330,14870,14870,14870,14870,0
|
|
20240704,152400,1403938330,14870,14870,14870,14870,0
|
|
20240704,152300,1403938330,14870,14870,14870,14870,0
|
|
20240704,152200,1403938330,14870,14870,14870,14870,0
|
|
20240704,152100,1403938330,14870,14870,14870,14870,0
|
|
20240704,152000,1403938330,14870,14870,14870,14870,0
|
|
20240704,151900,1403938330,14870,14870,14870,14870,81
|
|
20240704,151800,1402733860,14860,14880,14880,14860,158
|
|
20240704,151700,1400383980,14880,14880,14880,14880,0
|
|
20240704,151600,1400383980,14880,14880,14880,14880,163
|
|
20240704,151500,1397958540,14880,14860,14880,14850,221
|
|
20240704,151400,1394673250,14870,14870,14870,14870,373
|
|
20240704,151300,1389126740,14870,14870,14870,14870,0
|
|
20240704,151200,1389126740,14870,14870,14870,14870,2
|
|
20240704,151100,1389097000,14860,14860,14860,14860,113
|
|
20240704,151000,1387417820,14870,14870,14870,14870,1
|
|
20240704,150900,1387402950,14870,14870,14870,14870,257
|
|
20240704,150800,1383581360,14870,14860,14880,14860,440
|
|
20240704,150700,1377038730,14860,14860,14860,14860,51
|
|
20240704,150600,1376280870,14860,14870,14880,14860,795
|
|
20240704,150500,1364455670,14870,14880,14880,14870,467
|
|
20240704,150400,1357511160,14880,14870,14880,14870,21
|
|
20240704,150300,1357198690,14880,14880,14880,14880,296
|
|
20240704,150200,1352794210,14880,14880,14880,14880,9
|
|
20240704,150100,1352660290,14890,14880,14890,14880,67
|
|
20240704,150000,1351662750,14880,14870,14880,14870,218
|
|
20240704,145900,1348419840,14880,14880,14880,14880,117
|
|
20240704,145800,1346678880,14880,14900,14900,14880,1798
|
|
20240704,145700,1319904190,14910,14910,14910,14910,1
|
|
20240704,145600,1319889280,14910,14910,14910,14910,10
|
|
20240704,145500,1319740180,14910,14910,14910,14910,133
|
|
20240704,145400,1317757150,14920,14920,14920,14920,54
|
|
20240704,145300,1316951470,14920,14920,14920,14920,116
|
|
20240704,145200,1315220750,14920,14920,14920,14920,22
|
|
20240704,145100,1314892510,14920,14920,14920,14920,394
|
|
20240704,145000,1309014030,14920,14920,14920,14920,13
|
|
20240704,144900,1308820070,14930,14930,14930,14930,5
|
|
20240704,144800,1308745420,14930,14930,14940,14930,480
|
|
20240704,144700,1301578520,14930,14940,14940,14930,156
|
|
20240704,144600,1299248410,14940,14940,14940,14940,170
|
|
20240704,144500,1296708610,14930,14930,14940,14930,272
|
|
20240704,144400,1292647640,14920,14930,14930,14920,109
|
|
20240704,144300,1291020670,14920,14920,14920,14920,246
|
|
20240704,144200,1287350350,14910,14910,14910,14910,10
|
|
20240704,144100,1287201250,14910,14910,14910,14910,150
|
|
20240704,144000,1284964750,14910,14910,14910,14910,0
|
|
20240704,143900,1284964750,14910,14910,14910,14910,0
|
|
20240704,143800,1284964750,14910,14910,14910,14910,355
|
|
20240704,143700,1279671700,14910,14920,14920,14910,193
|
|
20240704,143600,1276794060,14910,14910,14910,14910,10
|
|
20240704,143500,1276644960,14920,14920,14920,14920,0
|
|
20240704,143400,1276644960,14920,14920,14920,14920,0
|
|
20240704,143300,1276644960,14920,14920,14920,14920,3
|
|
20240704,143200,1276600200,14920,14910,14920,14910,44
|
|
20240704,143100,1275944140,14920,14920,14920,14920,0
|
|
20240704,143000,1275944140,14920,14910,14920,14910,98
|
|
20240704,142900,1274482950,14910,14910,14910,14900,63
|
|
20240704,142800,1273544180,14910,14900,14910,14900,4
|
|
20240704,142700,1273484560,14900,14910,14910,14900,26
|
|
20240704,142600,1273097150,14910,14910,14910,14910,261
|
|
20240704,142500,1269205640,14910,14900,14910,14900,151
|
|
20240704,142400,1266955540,14900,14900,14900,14900,5
|
|
20240704,142300,1266881040,14900,14900,14900,14900,0
|
|
20240704,142200,1266881040,14900,14900,14900,14900,5
|
|
20240704,142100,1266806540,14900,14930,14930,14900,1502
|
|
20240704,142000,1244418240,14930,14930,14930,14930,90
|
|
20240704,141900,1243074540,14920,14910,14920,14910,128
|
|
20240704,141800,1241164830,14910,14910,14910,14910,5
|
|
20240704,141700,1241090280,14910,14910,14910,14910,0
|
|
20240704,141600,1241090280,14910,14900,14910,14900,440
|
|
20240704,141500,1234531960,14890,14870,14890,14870,74
|
|
20240704,141400,1233430660,14890,14900,14900,14890,191
|
|
20240704,141300,1230585440,14910,14910,14910,14910,42
|
|
20240704,141200,1229959220,14910,14930,14930,14910,145
|
|
20240704,141100,1227794840,14940,14950,14950,14940,121
|
|
20240704,141000,1225987070,14940,14940,14940,14940,34
|
|
20240704,140900,1225479110,14950,14950,14950,14950,766
|
|
20240704,140800,1214027410,14950,14950,14950,14950,52
|
|
20240704,140700,1213250010,14950,14950,14950,14940,504
|
|
20240704,140600,1205715780,14960,14960,14960,14960,79
|
|
20240704,140500,1204533940,14960,14950,14960,14950,47
|
|
20240704,140400,1203830870,14960,14960,14960,14960,77
|
|
20240704,140300,1202678950,14960,14960,14970,14960,319
|
|
20240704,140200,1197906610,14960,14960,14960,14960,0
|
|
20240704,140100,1197906610,14960,14940,14960,14940,828
|
|
20240704,140000,1185528310,14950,14920,14950,14920,330
|
|
20240704,135900,1180599680,14950,14950,14950,14950,0
|
|
20240704,135800,1180599680,14950,14870,14950,14870,3357
|
|
20240704,135700,1130532210,14870,14860,14890,14860,1254
|
|
20240704,135600,1111886510,14860,14860,14860,14860,0
|
|
20240704,135500,1111886510,14860,14860,14860,14860,1
|
|
20240704,135400,1111871650,14870,14870,14870,14870,13
|
|
20240704,135300,1111678340,14870,14870,14870,14870,14
|
|
20240704,135200,1111470160,14860,14860,14860,14860,9
|
|
20240704,135100,1111336420,14860,14840,14860,14840,1092
|
|
20240704,135000,1095111980,14840,14850,14850,14840,13
|
|
20240704,134900,1094918960,14850,14850,14850,14850,0
|
|
20240704,134800,1094918960,14850,14850,14850,14850,0
|
|
20240704,134700,1094918960,14850,14850,14850,14850,0
|
|
20240704,134600,1094918960,14850,14840,14850,14840,409
|
|
20240704,134500,1088846510,14840,14840,14840,14840,100
|
|
20240704,134400,1087362510,14840,14840,14840,14840,3
|
|
20240704,134300,1087317990,14830,14830,14830,14830,0
|
|
20240704,134200,1087317990,14830,14830,14830,14830,0
|
|
20240704,134100,1087317990,14830,14840,14840,14830,16
|
|
20240704,134000,1087080700,14830,14820,14830,14820,661
|
|
20240704,133900,1077279060,14820,14820,14820,14820,21
|
|
20240704,133800,1076967840,14830,14830,14830,14830,0
|
|
20240704,133700,1076967840,14830,14820,14830,14820,102
|
|
20240704,133600,1075455900,14810,14810,14810,14810,100
|
|
20240704,133500,1073974900,14810,14810,14810,14810,0
|
|
20240704,133400,1073974900,14810,14820,14820,14810,5
|
|
20240704,133300,1073900830,14810,14810,14810,14810,7
|
|
20240704,133200,1073797160,14820,14810,14820,14800,147
|
|
20240704,133100,1071620110,14820,14810,14820,14810,858
|
|
20240704,133000,1058906770,14810,14810,14810,14810,6
|
|
20240704,132900,1058817910,14800,14800,14800,14800,34
|
|
20240704,132800,1058314710,14800,14800,14800,14800,76
|
|
20240704,132700,1057189910,14790,14790,14790,14790,78
|
|
20240704,132600,1056036290,14790,14790,14790,14790,118
|
|
20240704,132500,1054291070,14810,14800,14810,14800,139
|
|
20240704,132400,1052233370,14800,14810,14810,14800,12
|
|
20240704,132300,1052055750,14810,14800,14810,14800,28
|
|
20240704,132200,1051641290,14810,14810,14810,14810,3
|
|
20240704,132100,1051596860,14810,14810,14810,14810,0
|
|
20240704,132000,1051596860,14810,14810,14810,14810,10
|
|
20240704,131900,1051448760,14810,14810,14810,14810,51
|
|
20240704,131800,1050693450,14810,14810,14810,14810,73
|
|
20240704,131700,1049612320,14810,14800,14810,14800,64
|
|
20240704,131600,1048665110,14810,14810,14810,14810,278
|
|
20240704,131500,1044547930,14810,14810,14810,14810,3
|
|
20240704,131400,1044503500,14800,14800,14800,14800,39
|
|
20240704,131300,1043926300,14800,14800,14800,14800,0
|
|
20240704,131200,1043926300,14800,14800,14800,14800,0
|
|
20240704,131100,1043926300,14800,14800,14800,14800,0
|
|
20240704,131000,1043926300,14800,14800,14800,14800,14
|
|
20240704,130900,1043719100,14800,14800,14800,14800,1
|
|
20240704,130800,1043704300,14800,14800,14800,14800,3
|
|
20240704,130700,1043659900,14800,14780,14800,14780,41
|
|
20240704,130600,1043053880,14780,14790,14790,14780,4
|
|
20240704,130500,1042994730,14790,14790,14790,14790,12
|
|
20240704,130400,1042817250,14790,14800,14800,14790,143
|
|
20240704,130300,1040702270,14800,14790,14800,14790,2
|
|
20240704,130200,1040672680,14800,14800,14800,14800,3
|
|
20240704,130100,1040628280,14800,14800,14800,14800,0
|
|
20240704,130000,1040628280,14800,14810,14810,14790,244
|
|
20240704,125900,1037017070,14810,14810,14810,14810,0
|
|
20240704,125800,1037017070,14810,14810,14810,14810,5
|
|
20240704,125700,1036943020,14810,14810,14810,14810,227
|
|
20240704,125600,1033581150,14810,14810,14810,14810,70
|
|
20240704,125500,1032544450,14820,14820,14820,14820,63
|
|
20240704,125400,1031610790,14820,14820,14820,14820,0
|
|
20240704,125300,1031610790,14820,14820,14820,14820,0
|
|
20240704,125200,1031610790,14820,14820,14820,14820,7
|
|
20240704,125100,1031507050,14820,14820,14820,14820,0
|
|
20240704,125000,1031507050,14820,14820,14820,14820,3
|
|
20240704,124900,1031462590,14810,14810,14810,14810,34
|
|
20240704,124800,1030959050,14800,14800,14800,14800,1
|
|
20240704,124700,1030944250,14800,14810,14810,14800,827
|
|
20240704,124600,1018698110,14820,14820,14820,14820,184
|
|
20240704,124500,1015971230,14830,14830,14830,14830,0
|
|
20240704,124400,1015971230,14830,14830,14830,14830,117
|
|
20240704,124300,1014236120,14830,14830,14830,14830,3
|
|
20240704,124200,1014191630,14830,14830,14830,14830,25
|
|
20240704,124100,1013820880,14830,14820,14830,14820,12
|
|
20240704,124000,1013642990,14830,14830,14830,14830,1
|
|
20240704,123900,1013628160,14830,14830,14830,14830,111
|
|
20240704,123800,1011982030,14830,14830,14830,14830,72
|
|
20240704,123700,1010914270,14830,14830,14830,14830,0
|
|
20240704,123600,1010914270,14830,14830,14830,14830,10
|
|
20240704,123500,1010765970,14830,14820,14830,14800,214
|
|
20240704,123400,1007595860,14820,14810,14820,14810,3
|
|
20240704,123300,1007551410,14830,14830,14830,14830,10
|
|
20240704,123200,1007403110,14830,14830,14830,14830,8
|
|
20240704,123100,1007284470,14830,14830,14830,14810,132
|
|
20240704,123000,1005328740,14830,14830,14830,14830,0
|
|
20240704,122900,1005328740,14830,14830,14830,14830,0
|
|
20240704,122800,1005328740,14830,14830,14830,14830,0
|
|
20240704,122700,1005328740,14830,14830,14830,14830,0
|
|
20240704,122600,1005328740,14830,14830,14830,14830,6
|
|
20240704,122500,1005239760,14840,14840,14840,14840,138
|
|
20240704,122400,1003191840,14840,14840,14840,14840,10
|
|
20240704,122300,1003043440,14840,14840,14840,14840,11
|
|
20240704,122200,1002880200,14840,14840,14840,14840,6
|
|
20240704,122100,1002791160,14840,14820,14840,14820,146
|
|
20240704,122000,1000626620,14820,14820,14820,14820,51
|
|
20240704,121900,999870800,14810,14810,14810,14810,35
|
|
20240704,121800,999352450,14820,14810,14820,14810,22
|
|
20240704,121700,999026510,14820,14810,14820,14810,12
|
|
20240704,121600,998848760,14810,14810,14810,14810,0
|
|
20240704,121500,998848760,14810,14830,14830,14810,395
|
|
20240704,121400,992995550,14820,14820,14820,14820,0
|
|
20240704,121300,992995550,14820,14820,14820,14820,22
|
|
20240704,121200,992669510,14830,14860,14860,14830,135
|
|
20240704,121100,990664550,14870,14870,14870,14870,0
|
|
20240704,121000,990664550,14870,14870,14870,14870,53
|
|
20240704,120900,989876440,14850,14850,14850,14850,0
|
|
20240704,120800,989876440,14850,14830,14850,14820,1111
|
|
20240704,120700,973389630,14820,14820,14820,14820,25
|
|
20240704,120600,973019130,14810,14810,14810,14810,104
|
|
20240704,120500,971478890,14800,14800,14800,14800,50
|
|
20240704,120400,970738890,14800,14780,14800,14780,87
|
|
20240704,120300,969453010,14780,14780,14780,14780,10
|
|
20240704,120200,969305210,14780,14780,14780,14780,0
|
|
20240704,120100,969305210,14780,14780,14780,14780,0
|
|
20240704,120000,969305210,14780,14780,14780,14780,0
|
|
20240704,115900,969305210,14780,14780,14780,14780,267
|
|
20240704,115800,965358950,14760,14760,14760,14760,0
|
|
20240704,115700,965358950,14760,14770,14770,14760,155
|
|
20240704,115600,963070690,14770,14780,14780,14770,155
|
|
20240704,115500,960781330,14780,14780,14780,14780,56
|
|
20240704,115400,959953650,14780,14780,14780,14780,19
|
|
20240704,115300,959672830,14790,14790,14790,14790,523
|
|
20240704,115200,951937660,14780,14780,14780,14780,2
|
|
20240704,115100,951908100,14780,14770,14780,14770,194
|
|
20240704,115000,949041600,14740,14770,14770,14740,527
|
|
20240704,114900,941270820,14770,14780,14780,14770,189
|
|
20240704,114800,938478810,14780,14780,14780,14780,0
|
|
20240704,114700,938478810,14780,14790,14790,14780,208
|
|
20240704,114600,935403190,14790,14790,14790,14790,137
|
|
20240704,114500,933376960,14800,14800,14800,14800,42
|
|
20240704,114400,932755360,14810,14810,14810,14810,3
|
|
20240704,114300,932710930,14800,14800,14800,14800,89
|
|
20240704,114200,931393730,14810,14810,14810,14810,0
|
|
20240704,114100,931393730,14810,14810,14810,14810,1
|
|
20240704,114000,931378920,14810,14820,14820,14810,328
|
|
20240704,113900,926520150,14830,14830,14830,14830,1
|
|
20240704,113800,926505320,14830,14830,14830,14830,0
|
|
20240704,113700,926505320,14830,14830,14830,14830,1
|
|
20240704,113600,926490490,14820,14820,14820,14820,0
|
|
20240704,113500,926490490,14820,14820,14820,14820,0
|
|
20240704,113400,926490490,14820,14820,14820,14820,4
|
|
20240704,113300,926431210,14830,14830,14830,14830,140
|
|
20240704,113200,924355010,14830,14830,14830,14830,0
|
|
20240704,113100,924355010,14830,14830,14830,14830,0
|
|
20240704,113000,924355010,14830,14830,14830,14830,84
|
|
20240704,112900,923109290,14840,14840,14840,14840,2
|
|
20240704,112800,923079610,14830,14830,14830,14830,0
|
|
20240704,112700,923079610,14830,14830,14830,14830,0
|
|
20240704,112600,923079610,14830,14830,14830,14830,199
|
|
20240704,112500,920128440,14840,14840,14840,14840,279
|
|
20240704,112400,915988080,14840,14840,14840,14840,0
|
|
20240704,112300,915988080,14840,14840,14840,14840,1
|
|
20240704,112200,915973240,14830,14830,14830,14830,0
|
|
20240704,112100,915973240,14830,14830,14830,14830,0
|
|
20240704,112000,915973240,14830,14830,14830,14830,0
|
|
20240704,111900,915973240,14830,14830,14830,14830,0
|
|
20240704,111800,915973240,14830,14830,14830,14830,0
|
|
20240704,111700,915973240,14830,14840,14840,14830,70
|
|
20240704,111600,914935110,14830,14840,14860,14830,460
|
|
20240704,111500,908105700,14840,14840,14840,14840,0
|
|
20240704,111400,908105700,14840,14860,14860,14830,298
|
|
20240704,111300,903683550,14860,14860,14860,14860,3
|
|
20240704,111200,903638970,14860,14860,14860,14860,0
|
|
20240704,111100,903638970,14860,14860,14860,14860,0
|
|
20240704,111000,903638970,14860,14860,14860,14860,0
|
|
20240704,110900,903638970,14860,14870,14870,14860,423
|
|
20240704,110800,897349470,14880,14880,14880,14880,5
|
|
20240704,110700,897275070,14880,14910,14910,14880,888
|
|
20240704,110600,884049170,14920,14920,14920,14920,0
|
|
20240704,110500,884049170,14920,14920,14920,14920,50
|
|
20240704,110400,883303170,14920,14920,14920,14920,83
|
|
20240704,110300,882064810,14910,14910,14930,14910,122
|
|
20240704,110200,880245760,14920,14920,14920,14920,205
|
|
20240704,110100,877187160,14920,14930,14930,14920,18
|
|
20240704,110000,876918480,14930,14930,14930,14930,9
|
|
20240704,105900,876784110,14930,14920,14930,14920,83
|
|
20240704,105800,875545650,14920,14920,14920,14920,63
|
|
20240704,105700,874605690,14910,14900,14910,14900,350
|
|
20240704,105600,869389070,14900,14900,14900,14900,1
|
|
20240704,105500,869374170,14890,14850,14890,14850,560
|
|
20240704,105400,861045110,14850,14840,14850,14840,67
|
|
20240704,105300,860050210,14850,14860,14860,14850,173
|
|
20240704,105200,857481030,14860,14840,14860,14840,482
|
|
20240704,105100,850324990,14820,14820,14820,14820,0
|
|
20240704,105000,850324990,14820,14820,14820,14820,33
|
|
20240704,104900,849835930,14840,14820,14840,14820,194
|
|
20240704,104800,846959370,14820,14820,14820,14820,27
|
|
20240704,104700,846559230,14820,14820,14820,14780,611
|
|
20240704,104600,837509710,14830,14830,14830,14830,0
|
|
20240704,104500,837509710,14830,14820,14830,14790,243
|
|
20240704,104400,833913340,14820,14820,14820,14820,364
|
|
20240704,104300,828518860,14800,14810,14810,14800,59
|
|
20240704,104200,827645090,14820,14820,14820,14820,0
|
|
20240704,104100,827645090,14820,14800,14820,14800,797
|
|
20240704,104000,815839490,14800,14800,14800,14800,0
|
|
20240704,103900,815839490,14800,14800,14800,14800,246
|
|
20240704,103800,812198690,14710,14750,14750,14710,488
|
|
20240704,103700,805006440,14770,14790,14790,14750,1705
|
|
20240704,103600,779814430,14790,14790,14790,14790,73
|
|
20240704,103500,778734760,14790,14790,14790,14790,3
|
|
20240704,103400,778690390,14820,14820,14820,14820,0
|
|
20240704,103300,778690390,14820,14820,14820,14820,2
|
|
20240704,103200,778660750,14790,14800,14800,14790,29
|
|
20240704,103100,778231770,14790,14810,14810,14780,1446
|
|
20240704,103000,756844640,14810,14850,14850,14810,670
|
|
20240704,102900,746913920,14860,14870,14870,14860,397
|
|
20240704,102800,741012010,14880,14890,14890,14880,685
|
|
20240704,102700,730814530,14900,14900,14900,14900,2
|
|
20240704,102600,730784730,14900,14900,14900,14900,138
|
|
20240704,102500,728728530,14910,14900,14910,14900,7
|
|
20240704,102400,728624170,14910,14900,14910,14900,22
|
|
20240704,102300,728296160,14910,14910,14910,14910,1
|
|
20240704,102200,728281250,14910,14920,14920,14910,127
|
|
20240704,102100,726387660,14910,14910,14910,14910,54
|
|
20240704,102000,725582520,14910,14900,14910,14900,77
|
|
20240704,101900,724435170,14900,14900,14900,14900,5
|
|
20240704,101800,724360670,14890,14890,14890,14890,10
|
|
20240704,101700,724211770,14890,14890,14890,14890,66
|
|
20240704,101600,723229030,14890,14890,14890,14890,7
|
|
20240704,101500,723124800,14890,14890,14890,14890,80
|
|
20240704,101400,721933600,14890,14890,14890,14890,94
|
|
20240704,101300,720533940,14890,14920,14920,14890,122
|
|
20240704,101200,718715650,14920,14920,14920,14920,46
|
|
20240704,101100,718029330,14920,14920,14920,14920,1
|
|
20240704,101000,718014410,14920,14930,14930,14920,360
|
|
20240704,100900,712643200,14930,14930,14930,14930,14
|
|
20240704,100800,712434180,14930,14930,14930,14920,21
|
|
20240704,100700,712120700,14930,14930,14930,14930,156
|
|
20240704,100600,709791620,14930,14930,14930,14930,168
|
|
20240704,100500,707283380,14930,14930,14930,14930,1
|
|
20240704,100400,707268450,14930,14930,14930,14930,0
|
|
20240704,100300,707268450,14930,14930,14930,14930,20
|
|
20240704,100200,706969850,14920,14880,14920,14880,209
|
|
20240704,100100,703853710,14870,14870,14870,14870,466
|
|
20240704,100000,696924290,14870,14910,14910,14870,433
|
|
20240704,095900,690485420,14910,14910,14910,14910,6
|
|
20240704,095800,690395960,14910,14920,14920,14870,317
|
|
20240704,095700,685678620,14920,14920,14920,14920,5
|
|
20240704,095600,685604020,14920,14920,14920,14900,76
|
|
20240704,095500,684470800,14900,14910,14920,14900,107
|
|
20240704,095400,682876390,14900,14920,14920,14900,1158
|
|
20240704,095300,665610520,14920,14910,14920,14910,450
|
|
20240704,095200,658896630,14910,14900,14910,14900,53
|
|
20240704,095100,658106420,14900,14920,14920,14900,35
|
|
20240704,095000,657584820,14920,14920,14920,14920,7
|
|
20240704,094900,657480380,14920,14920,14920,14920,12
|
|
20240704,094800,657301340,14920,14920,14920,14920,66
|
|
20240704,094700,656316620,14930,14920,14930,14920,19
|
|
20240704,094600,656032990,14920,14920,14920,14920,1
|
|
20240704,094500,656018070,14920,14920,14920,14920,0
|
|
20240704,094400,656018070,14920,14910,14920,14910,156
|
|
20240704,094300,653691110,14880,14880,14880,14880,1
|
|
20240704,094200,653676230,14910,14910,14910,14910,0
|
|
20240704,094100,653676230,14910,14870,14910,14870,320
|
|
20240704,094000,648917030,14860,14920,14920,14860,502
|
|
20240704,093900,641447630,14880,14880,14880,14880,407
|
|
20240704,093800,635391470,14880,14900,14900,14880,1209
|
|
20240704,093700,617393660,14910,14920,14920,14910,65
|
|
20240704,093600,616423980,14920,14920,14920,14920,0
|
|
20240704,093500,616423980,14920,14920,14920,14920,61
|
|
20240704,093400,615513860,14930,14930,14930,14930,1
|
|
20240704,093300,615498930,14850,14880,14880,14850,534
|
|
20240704,093200,607560830,14880,14910,14910,14880,312
|
|
20240704,093100,602912930,14920,14900,14920,14900,681
|
|
20240704,093000,592764000,14920,14930,14930,14910,749
|
|
20240704,092900,581592220,14940,14950,14950,14920,325
|
|
20240704,092800,576739840,14950,14960,14960,14950,663
|
|
20240704,092700,566826340,14970,15000,15000,14970,671
|
|
20240704,092600,556770660,15000,14990,15000,14990,230
|
|
20240704,092500,553321160,14990,15030,15030,14990,1026
|
|
20240704,092400,537918980,15030,15020,15030,15010,196
|
|
20240704,092300,534973710,15020,15080,15080,15010,1794
|
|
20240704,092200,507978610,15070,15020,15080,15020,3703
|
|
20240704,092100,452240540,15030,15030,15040,15010,984
|
|
20240704,092000,437452530,15000,14950,15030,14950,2438
|
|
20240704,091900,400882500,14960,14930,14960,14920,1086
|
|
20240704,091800,384676380,14930,14960,14960,14920,345
|
|
20240704,091700,379526950,14960,15000,15000,14910,173
|
|
20240704,091600,376942460,15000,15000,15000,14920,2479
|
|
20240704,091500,339883990,14940,14940,15020,14940,2367
|
|
20240704,091400,304404780,14940,14920,14950,14920,795
|
|
20240704,091300,292533660,14920,14850,14920,14850,2009
|
|
20240704,091200,262623420,14860,14880,14880,14860,329
|
|
20240704,091100,257734320,14880,14890,14890,14860,416
|
|
20240704,091000,251543990,14890,14840,14900,14840,1784
|
|
20240704,090900,225015710,14830,14830,14840,14820,612
|
|
20240704,090800,215939430,14840,14820,14840,14810,1296
|
|
20240704,090700,196724140,14810,14770,14820,14760,1113
|
|
20240704,090600,180249480,14760,14750,14770,14730,2253
|
|
20240704,090500,147004060,14760,14690,14760,14690,2585
|
|
20240704,090400,108933360,14700,14660,14700,14630,3671
|
|
20240704,090300,55179330,14710,14660,14720,14660,1691
|
|
20240704,090200,30319460,14670,14660,14670,14630,80
|
|
20240704,090100,29147260,14660,14660,14660,14660,78
|
|
20240704,090000,28003780,14650,14630,14650,14630,1908
|