685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,202200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,202100,1318297210,6650,6650,6650,6650,0
|
|
20240715,202000,1318297210,6650,6650,6650,6650,0
|
|
20240715,201900,1318297210,6650,6650,6650,6650,0
|
|
20240715,201800,1318297210,6650,6650,6650,6650,0
|
|
20240715,201700,1318297210,6650,6650,6650,6650,0
|
|
20240715,201600,1318297210,6650,6650,6650,6650,0
|
|
20240715,201500,1318297210,6650,6650,6650,6650,0
|
|
20240715,201400,1318297210,6650,6650,6650,6650,0
|
|
20240715,201300,1318297210,6650,6650,6650,6650,0
|
|
20240715,201200,1318297210,6650,6650,6650,6650,0
|
|
20240715,201100,1318297210,6650,6650,6650,6650,0
|
|
20240715,201000,1318297210,6650,6650,6650,6650,0
|
|
20240715,200900,1318297210,6650,6650,6650,6650,0
|
|
20240715,200800,1318297210,6650,6650,6650,6650,0
|
|
20240715,200700,1318297210,6650,6650,6650,6650,0
|
|
20240715,200600,1318297210,6650,6650,6650,6650,0
|
|
20240715,200500,1318297210,6650,6650,6650,6650,0
|
|
20240715,200400,1318297210,6650,6650,6650,6650,0
|
|
20240715,200300,1318297210,6650,6650,6650,6650,0
|
|
20240715,200200,1318297210,6650,6650,6650,6650,0
|
|
20240715,200100,1318297210,6650,6650,6650,6650,0
|
|
20240715,200000,1318297210,6650,6650,6650,6650,0
|
|
20240715,195900,1318297210,6650,6650,6650,6650,0
|
|
20240715,195800,1318297210,6650,6650,6650,6650,0
|
|
20240715,195700,1318297210,6650,6650,6650,6650,0
|
|
20240715,195600,1318297210,6650,6650,6650,6650,0
|
|
20240715,195500,1318297210,6650,6650,6650,6650,0
|
|
20240715,195400,1318297210,6650,6650,6650,6650,0
|
|
20240715,195300,1318297210,6650,6650,6650,6650,0
|
|
20240715,195200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,195100,1318297210,6650,6650,6650,6650,0
|
|
20240715,195000,1318297210,6650,6650,6650,6650,0
|
|
20240715,194900,1318297210,6650,6650,6650,6650,0
|
|
20240715,194800,1318297210,6650,6650,6650,6650,0
|
|
20240715,194700,1318297210,6650,6650,6650,6650,0
|
|
20240715,194600,1318297210,6650,6650,6650,6650,0
|
|
20240715,194500,1318297210,6650,6650,6650,6650,0
|
|
20240715,194400,1318297210,6650,6650,6650,6650,0
|
|
20240715,194300,1318297210,6650,6650,6650,6650,0
|
|
20240715,194200,1318297210,6650,6650,6650,6650,0
|
|
20240715,194100,1318297210,6650,6650,6650,6650,0
|
|
20240715,194000,1318297210,6650,6650,6650,6650,0
|
|
20240715,193900,1318297210,6650,6650,6650,6650,0
|
|
20240715,193800,1318297210,6650,6650,6650,6650,0
|
|
20240715,193700,1318297210,6650,6650,6650,6650,0
|
|
20240715,193600,1318297210,6650,6650,6650,6650,0
|
|
20240715,193500,1318297210,6650,6650,6650,6650,0
|
|
20240715,193400,1318297210,6650,6650,6650,6650,0
|
|
20240715,193300,1318297210,6650,6650,6650,6650,0
|
|
20240715,193200,1318297210,6650,6650,6650,6650,0
|
|
20240715,193100,1318297210,6650,6650,6650,6650,0
|
|
20240715,193000,1318297210,6650,6650,6650,6650,0
|
|
20240715,192900,1318297210,6650,6650,6650,6650,0
|
|
20240715,192800,1318297210,6650,6650,6650,6650,0
|
|
20240715,192700,1318297210,6650,6650,6650,6650,0
|
|
20240715,192600,1318297210,6650,6650,6650,6650,0
|
|
20240715,192500,1318297210,6650,6650,6650,6650,0
|
|
20240715,192400,1318297210,6650,6650,6650,6650,0
|
|
20240715,192300,1318297210,6650,6650,6650,6650,0
|
|
20240715,192200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,192100,1318297210,6650,6650,6650,6650,0
|
|
20240715,192000,1318297210,6650,6650,6650,6650,0
|
|
20240715,191900,1318297210,6650,6650,6650,6650,0
|
|
20240715,191800,1318297210,6650,6650,6650,6650,0
|
|
20240715,191700,1318297210,6650,6650,6650,6650,0
|
|
20240715,191600,1318297210,6650,6650,6650,6650,0
|
|
20240715,191500,1318297210,6650,6650,6650,6650,0
|
|
20240715,191400,1318297210,6650,6650,6650,6650,0
|
|
20240715,191300,1318297210,6650,6650,6650,6650,0
|
|
20240715,191200,1318297210,6650,6650,6650,6650,0
|
|
20240715,191100,1318297210,6650,6650,6650,6650,0
|
|
20240715,191000,1318297210,6650,6650,6650,6650,0
|
|
20240715,190900,1318297210,6650,6650,6650,6650,0
|
|
20240715,190800,1318297210,6650,6650,6650,6650,0
|
|
20240715,190700,1318297210,6650,6650,6650,6650,0
|
|
20240715,190600,1318297210,6650,6650,6650,6650,0
|
|
20240715,190500,1318297210,6650,6650,6650,6650,0
|
|
20240715,190400,1318297210,6650,6650,6650,6650,0
|
|
20240715,190300,1318297210,6650,6650,6650,6650,0
|
|
20240715,190200,1318297210,6650,6650,6650,6650,0
|
|
20240715,190100,1318297210,6650,6650,6650,6650,0
|
|
20240715,190000,1318297210,6650,6650,6650,6650,0
|
|
20240715,185900,1318297210,6650,6650,6650,6650,0
|
|
20240715,185800,1318297210,6650,6650,6650,6650,0
|
|
20240715,185700,1318297210,6650,6650,6650,6650,0
|
|
20240715,185600,1318297210,6650,6650,6650,6650,0
|
|
20240715,185500,1318297210,6650,6650,6650,6650,0
|
|
20240715,185400,1318297210,6650,6650,6650,6650,0
|
|
20240715,185300,1318297210,6650,6650,6650,6650,0
|
|
20240715,185200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,185100,1318297210,6650,6650,6650,6650,0
|
|
20240715,185000,1318297210,6650,6650,6650,6650,0
|
|
20240715,184900,1318297210,6650,6650,6650,6650,0
|
|
20240715,184800,1318297210,6650,6650,6650,6650,0
|
|
20240715,184700,1318297210,6650,6650,6650,6650,0
|
|
20240715,184600,1318297210,6650,6650,6650,6650,0
|
|
20240715,184500,1318297210,6650,6650,6650,6650,0
|
|
20240715,184400,1318297210,6650,6650,6650,6650,0
|
|
20240715,184300,1318297210,6650,6650,6650,6650,0
|
|
20240715,184200,1318297210,6650,6650,6650,6650,0
|
|
20240715,184100,1318297210,6650,6650,6650,6650,0
|
|
20240715,184000,1318297210,6650,6650,6650,6650,0
|
|
20240715,183900,1318297210,6650,6650,6650,6650,0
|
|
20240715,183800,1318297210,6650,6650,6650,6650,0
|
|
20240715,183700,1318297210,6650,6650,6650,6650,0
|
|
20240715,183600,1318297210,6650,6650,6650,6650,0
|
|
20240715,183500,1318297210,6650,6650,6650,6650,0
|
|
20240715,183400,1318297210,6650,6650,6650,6650,0
|
|
20240715,183300,1318297210,6650,6650,6650,6650,0
|
|
20240715,183200,1318297210,6650,6650,6650,6650,0
|
|
20240715,183100,1318297210,6650,6650,6650,6650,0
|
|
20240715,183000,1318297210,6650,6650,6650,6650,0
|
|
20240715,182900,1318297210,6650,6650,6650,6650,0
|
|
20240715,182800,1318297210,6650,6650,6650,6650,0
|
|
20240715,182700,1318297210,6650,6650,6650,6650,0
|
|
20240715,182600,1318297210,6650,6650,6650,6650,0
|
|
20240715,182500,1318297210,6650,6650,6650,6650,0
|
|
20240715,182400,1318297210,6650,6650,6650,6650,0
|
|
20240715,182300,1318297210,6650,6650,6650,6650,0
|
|
20240715,182200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,182100,1318297210,6650,6650,6650,6650,0
|
|
20240715,182000,1318297210,6650,6650,6650,6650,0
|
|
20240715,181900,1318297210,6650,6650,6650,6650,0
|
|
20240715,181800,1318297210,6650,6650,6650,6650,0
|
|
20240715,181700,1318297210,6650,6650,6650,6650,0
|
|
20240715,181600,1318297210,6650,6650,6650,6650,0
|
|
20240715,181500,1318297210,6650,6650,6650,6650,0
|
|
20240715,181400,1318297210,6650,6650,6650,6650,0
|
|
20240715,181300,1318297210,6650,6650,6650,6650,0
|
|
20240715,181200,1318297210,6650,6650,6650,6650,0
|
|
20240715,181100,1318297210,6650,6650,6650,6650,0
|
|
20240715,181000,1318297210,6650,6650,6650,6650,0
|
|
20240715,180900,1318297210,6650,6650,6650,6650,0
|
|
20240715,180800,1318297210,6650,6650,6650,6650,0
|
|
20240715,180700,1318297210,6650,6650,6650,6650,0
|
|
20240715,180600,1318297210,6650,6650,6650,6650,0
|
|
20240715,180500,1318297210,6650,6650,6650,6650,0
|
|
20240715,180400,1318297210,6650,6650,6650,6650,0
|
|
20240715,180300,1318297210,6650,6650,6650,6650,0
|
|
20240715,180200,1318297210,6650,6650,6650,6650,0
|
|
20240715,180100,1318297210,6650,6650,6650,6650,0
|
|
20240715,180000,1318297210,6650,6650,6650,6650,0
|
|
20240715,175900,1318297210,6650,6650,6650,6650,0
|
|
20240715,175800,1318297210,6650,6650,6650,6650,0
|
|
20240715,175700,1318297210,6650,6650,6650,6650,0
|
|
20240715,175600,1318297210,6650,6650,6650,6650,0
|
|
20240715,175500,1318297210,6650,6650,6650,6650,0
|
|
20240715,175400,1318297210,6650,6650,6650,6650,0
|
|
20240715,175300,1318297210,6650,6650,6650,6650,0
|
|
20240715,175200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,175100,1318297210,6650,6650,6650,6650,0
|
|
20240715,175000,1318297210,6650,6650,6650,6650,0
|
|
20240715,174900,1318297210,6650,6650,6650,6650,0
|
|
20240715,174800,1318297210,6650,6650,6650,6650,0
|
|
20240715,174700,1318297210,6650,6650,6650,6650,0
|
|
20240715,174600,1318297210,6650,6650,6650,6650,0
|
|
20240715,174500,1318297210,6650,6650,6650,6650,0
|
|
20240715,174400,1318297210,6650,6650,6650,6650,0
|
|
20240715,174300,1318297210,6650,6650,6650,6650,0
|
|
20240715,174200,1318297210,6650,6650,6650,6650,0
|
|
20240715,174100,1318297210,6650,6650,6650,6650,0
|
|
20240715,174000,1318297210,6650,6650,6650,6650,0
|
|
20240715,173900,1318297210,6650,6650,6650,6650,0
|
|
20240715,173800,1318297210,6650,6650,6650,6650,0
|
|
20240715,173700,1318297210,6650,6650,6650,6650,0
|
|
20240715,173600,1318297210,6650,6650,6650,6650,0
|
|
20240715,173500,1318297210,6650,6650,6650,6650,0
|
|
20240715,173400,1318297210,6650,6650,6650,6650,0
|
|
20240715,173300,1318297210,6650,6650,6650,6650,0
|
|
20240715,173200,1318297210,6650,6650,6650,6650,0
|
|
20240715,173100,1318297210,6650,6650,6650,6650,0
|
|
20240715,173000,1318297210,6650,6650,6650,6650,0
|
|
20240715,172900,1318297210,6650,6650,6650,6650,0
|
|
20240715,172800,1318297210,6650,6650,6650,6650,0
|
|
20240715,172700,1318297210,6650,6650,6650,6650,0
|
|
20240715,172600,1318297210,6650,6650,6650,6650,0
|
|
20240715,172500,1318297210,6650,6650,6650,6650,0
|
|
20240715,172400,1318297210,6650,6650,6650,6650,0
|
|
20240715,172300,1318297210,6650,6650,6650,6650,0
|
|
20240715,172200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,172100,1318297210,6650,6650,6650,6650,0
|
|
20240715,172000,1318297210,6650,6650,6650,6650,0
|
|
20240715,171900,1318297210,6650,6650,6650,6650,0
|
|
20240715,171800,1318297210,6650,6650,6650,6650,0
|
|
20240715,171700,1318297210,6650,6650,6650,6650,0
|
|
20240715,171600,1318297210,6650,6650,6650,6650,0
|
|
20240715,171500,1318297210,6650,6650,6650,6650,0
|
|
20240715,171400,1318297210,6650,6650,6650,6650,0
|
|
20240715,171300,1318297210,6650,6650,6650,6650,0
|
|
20240715,171200,1318297210,6650,6650,6650,6650,0
|
|
20240715,171100,1318297210,6650,6650,6650,6650,0
|
|
20240715,171000,1318297210,6650,6650,6650,6650,0
|
|
20240715,170900,1318297210,6650,6650,6650,6650,0
|
|
20240715,170800,1318297210,6650,6650,6650,6650,0
|
|
20240715,170700,1318297210,6650,6650,6650,6650,0
|
|
20240715,170600,1318297210,6650,6650,6650,6650,0
|
|
20240715,170500,1318297210,6650,6650,6650,6650,0
|
|
20240715,170400,1318297210,6650,6650,6650,6650,0
|
|
20240715,170300,1318297210,6650,6650,6650,6650,0
|
|
20240715,170200,1318297210,6650,6650,6650,6650,0
|
|
20240715,170100,1318297210,6650,6650,6650,6650,0
|
|
20240715,170000,1318297210,6650,6650,6650,6650,0
|
|
20240715,165900,1318297210,6650,6650,6650,6650,0
|
|
20240715,165800,1318297210,6650,6650,6650,6650,0
|
|
20240715,165700,1318297210,6650,6650,6650,6650,0
|
|
20240715,165600,1318297210,6650,6650,6650,6650,0
|
|
20240715,165500,1318297210,6650,6650,6650,6650,0
|
|
20240715,165400,1318297210,6650,6650,6650,6650,0
|
|
20240715,165300,1318297210,6650,6650,6650,6650,0
|
|
20240715,165200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,165100,1318297210,6650,6650,6650,6650,0
|
|
20240715,165000,1318297210,6650,6650,6650,6650,0
|
|
20240715,164900,1318297210,6650,6650,6650,6650,0
|
|
20240715,164800,1318297210,6650,6650,6650,6650,0
|
|
20240715,164700,1318297210,6650,6650,6650,6650,0
|
|
20240715,164600,1318297210,6650,6650,6650,6650,0
|
|
20240715,164500,1318297210,6650,6650,6650,6650,0
|
|
20240715,164400,1318297210,6650,6650,6650,6650,0
|
|
20240715,164300,1318297210,6650,6650,6650,6650,0
|
|
20240715,164200,1318297210,6650,6650,6650,6650,0
|
|
20240715,164100,1318297210,6650,6650,6650,6650,0
|
|
20240715,164000,1318297210,6650,6650,6650,6650,0
|
|
20240715,163900,1318297210,6650,6650,6650,6650,0
|
|
20240715,163800,1318297210,6650,6650,6650,6650,0
|
|
20240715,163700,1318297210,6650,6650,6650,6650,0
|
|
20240715,163600,1318297210,6650,6650,6650,6650,0
|
|
20240715,163500,1318297210,6650,6650,6650,6650,0
|
|
20240715,163400,1318297210,6650,6650,6650,6650,0
|
|
20240715,163300,1318297210,6650,6650,6650,6650,0
|
|
20240715,163200,1318297210,6650,6650,6650,6650,0
|
|
20240715,163100,1318297210,6650,6650,6650,6650,0
|
|
20240715,163000,1318297210,6650,6650,6650,6650,0
|
|
20240715,162900,1318297210,6650,6650,6650,6650,0
|
|
20240715,162800,1318297210,6650,6650,6650,6650,0
|
|
20240715,162700,1318297210,6650,6650,6650,6650,0
|
|
20240715,162600,1318297210,6650,6650,6650,6650,0
|
|
20240715,162500,1318297210,6650,6650,6650,6650,0
|
|
20240715,162400,1318297210,6650,6650,6650,6650,0
|
|
20240715,162300,1318297210,6650,6650,6650,6650,0
|
|
20240715,162200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,162100,1318297210,6650,6650,6650,6650,0
|
|
20240715,162000,1318297210,6650,6650,6650,6650,0
|
|
20240715,161900,1318297210,6650,6650,6650,6650,0
|
|
20240715,161800,1318297210,6650,6650,6650,6650,0
|
|
20240715,161700,1318297210,6650,6650,6650,6650,0
|
|
20240715,161600,1318297210,6650,6650,6650,6650,0
|
|
20240715,161500,1318297210,6650,6650,6650,6650,0
|
|
20240715,161400,1318297210,6650,6650,6650,6650,0
|
|
20240715,161300,1318297210,6650,6650,6650,6650,0
|
|
20240715,161200,1318297210,6650,6650,6650,6650,0
|
|
20240715,161100,1318297210,6650,6650,6650,6650,0
|
|
20240715,161000,1318297210,6650,6650,6650,6650,0
|
|
20240715,160900,1318297210,6650,6650,6650,6650,0
|
|
20240715,160800,1318297210,6650,6650,6650,6650,0
|
|
20240715,160700,1318297210,6650,6650,6650,6650,0
|
|
20240715,160600,1318297210,6650,6650,6650,6650,0
|
|
20240715,160500,1318297210,6650,6650,6650,6650,0
|
|
20240715,160400,1318297210,6650,6650,6650,6650,0
|
|
20240715,160300,1318297210,6650,6650,6650,6650,0
|
|
20240715,160200,1318297210,6650,6650,6650,6650,0
|
|
20240715,160100,1318297210,6650,6650,6650,6650,0
|
|
20240715,160000,1318297210,6650,6650,6650,6650,0
|
|
20240715,155900,1318297210,6650,6650,6650,6650,0
|
|
20240715,155800,1318297210,6650,6650,6650,6650,0
|
|
20240715,155700,1318297210,6650,6650,6650,6650,0
|
|
20240715,155600,1318297210,6650,6650,6650,6650,0
|
|
20240715,155500,1318297210,6650,6650,6650,6650,0
|
|
20240715,155400,1318297210,6650,6650,6650,6650,0
|
|
20240715,155300,1318297210,6650,6650,6650,6650,0
|
|
20240715,155200,1318297210,6650,6650,6650,6650,2559
|
|
20240715,155100,1318297210,6650,6650,6650,6650,0
|
|
20240715,155000,1318297210,6650,6650,6650,6650,0
|
|
20240715,154900,1318297210,6650,6650,6650,6650,0
|
|
20240715,154800,1318297210,6650,6650,6650,6650,0
|
|
20240715,154700,1318297210,6650,6650,6650,6650,0
|
|
20240715,154600,1318297210,6650,6650,6650,6650,0
|
|
20240715,154500,1318297210,6650,6650,6650,6650,0
|
|
20240715,154400,1318297210,6650,6650,6650,6650,0
|
|
20240715,154300,1318297210,6650,6650,6650,6650,0
|
|
20240715,154200,1318297210,6650,6650,6650,6650,0
|
|
20240715,154100,1318297210,6650,6650,6650,6650,0
|
|
20240715,154000,1318297210,6650,6650,6650,6650,0
|
|
20240715,153900,1318297210,6650,6650,6650,6650,0
|
|
20240715,153800,1318297210,6650,6650,6650,6650,0
|
|
20240715,153700,1318297210,6650,6650,6650,6650,0
|
|
20240715,153600,1318297210,6650,6650,6650,6650,0
|
|
20240715,153500,1318297210,6650,6650,6650,6650,0
|
|
20240715,153400,1318297210,6650,6650,6650,6650,0
|
|
20240715,153300,1318297210,6650,6650,6650,6650,0
|
|
20240715,153200,1318297210,6650,6650,6650,6650,0
|
|
20240715,153100,1318297210,6650,6650,6650,6650,0
|
|
20240715,153000,1318297210,6650,6650,6650,6650,2559
|
|
20240715,152900,1301279860,6660,6660,6660,6660,0
|
|
20240715,152800,1301279860,6660,6660,6660,6660,0
|
|
20240715,152700,1301279860,6660,6660,6660,6660,0
|
|
20240715,152600,1301279860,6660,6660,6660,6660,0
|
|
20240715,152500,1301279860,6660,6660,6660,6660,0
|
|
20240715,152400,1301279860,6660,6660,6660,6660,0
|
|
20240715,152300,1301279860,6660,6660,6660,6660,0
|
|
20240715,152200,1301279860,6660,6660,6660,6660,0
|
|
20240715,152100,1301279860,6660,6660,6660,6660,0
|
|
20240715,152000,1301279860,6660,6660,6660,6660,0
|
|
20240715,151900,1301279860,6660,6660,6660,6650,376
|
|
20240715,151800,1298776060,6650,6650,6650,6650,160
|
|
20240715,151700,1297712060,6650,6650,6650,6650,0
|
|
20240715,151600,1297712060,6650,6660,6660,6640,42
|
|
20240715,151500,1297433020,6660,6660,6660,6660,2
|
|
20240715,151400,1297419700,6650,6650,6650,6650,555
|
|
20240715,151300,1293728950,6650,6640,6650,6640,101
|
|
20240715,151200,1293057310,6650,6650,6650,6650,30
|
|
20240715,151100,1292857810,6650,6650,6650,6650,0
|
|
20240715,151000,1292857810,6650,6650,6650,6650,503
|
|
20240715,150900,1289512860,6650,6650,6650,6650,232
|
|
20240715,150800,1287970060,6650,6640,6650,6640,1864
|
|
20240715,150700,1275579730,6630,6630,6630,6630,58
|
|
20240715,150600,1275195190,6630,6640,6640,6630,632
|
|
20240715,150500,1270999110,6650,6650,6650,6650,0
|
|
20240715,150400,1270999110,6650,6640,6650,6640,70
|
|
20240715,150300,1270534010,6640,6640,6640,6640,0
|
|
20240715,150200,1270534010,6640,6640,6640,6640,886
|
|
20240715,150100,1264650970,6640,6630,6640,6630,51
|
|
20240715,150000,1264312540,6640,6630,6640,6630,42
|
|
20240715,145900,1264034070,6640,6640,6640,6640,350
|
|
20240715,145800,1261710070,6640,6640,6640,6640,1
|
|
20240715,145700,1261703430,6640,6640,6640,6640,305
|
|
20240715,145600,1259678230,6630,6640,6640,6630,237
|
|
20240715,145500,1258105750,6640,6640,6640,6640,100
|
|
20240715,145400,1257441750,6640,6640,6640,6640,243
|
|
20240715,145300,1255828230,6630,6630,6630,6630,130
|
|
20240715,145200,1254966330,6620,6640,6640,6620,9
|
|
20240715,145100,1254906590,6630,6620,6630,6620,824
|
|
20240715,145000,1249443690,6640,6640,6640,6620,193
|
|
20240715,144900,1248163330,6640,6660,6660,6640,37
|
|
20240715,144800,1247917250,6660,6660,6660,6660,223
|
|
20240715,144700,1246432070,6660,6660,6660,6610,414
|
|
20240715,144600,1243691990,6620,6650,6650,6620,1500
|
|
20240715,144500,1233743500,6650,6650,6650,6650,300
|
|
20240715,144400,1231748500,6670,6660,6670,6660,303
|
|
20240715,144300,1229727500,6670,6670,6670,6670,23
|
|
20240715,144200,1229574090,6670,6670,6670,6670,100
|
|
20240715,144100,1228907090,6670,6670,6670,6670,0
|
|
20240715,144000,1228907090,6670,6670,6670,6670,4
|
|
20240715,143900,1228880410,6670,6670,6670,6670,25
|
|
20240715,143800,1228713660,6650,6650,6650,6650,359
|
|
20240715,143700,1226326310,6650,6650,6650,6650,418
|
|
20240715,143600,1223546610,6630,6630,6630,6630,20
|
|
20240715,143500,1223414010,6630,6640,6640,6630,121
|
|
20240715,143400,1222611670,6610,6640,6640,6610,3755
|
|
20240715,143300,1197740380,6640,6640,6640,6640,1337
|
|
20240715,143200,1188862700,6640,6640,6640,6640,0
|
|
20240715,143100,1188862700,6640,6640,6640,6640,421
|
|
20240715,143000,1186067260,6640,6640,6640,6640,157
|
|
20240715,142900,1185024780,6640,6640,6640,6640,0
|
|
20240715,142800,1185024780,6640,6670,6670,6640,4
|
|
20240715,142700,1184998140,6640,6640,6640,6640,0
|
|
20240715,142600,1184998140,6640,6640,6640,6640,38
|
|
20240715,142500,1184745820,6640,6640,6640,6640,850
|
|
20240715,142400,1179101820,6640,6640,6640,6640,46
|
|
20240715,142300,1178796380,6650,6660,6660,6650,1059
|
|
20240715,142200,1171754010,6660,6660,6660,6660,0
|
|
20240715,142100,1171754010,6660,6660,6660,6660,126
|
|
20240715,142000,1170914850,6670,6670,6670,6670,0
|
|
20240715,141900,1170914850,6670,6670,6670,6670,1
|
|
20240715,141800,1170908180,6690,6690,6690,6690,0
|
|
20240715,141700,1170908180,6690,6690,6690,6690,1
|
|
20240715,141600,1170901490,6690,6660,6690,6660,7
|
|
20240715,141500,1170854840,6690,6670,6690,6670,57
|
|
20240715,141400,1170474230,6670,6670,6670,6670,0
|
|
20240715,141300,1170474230,6670,6670,6670,6670,0
|
|
20240715,141200,1170474230,6670,6670,6670,6670,0
|
|
20240715,141100,1170474230,6670,6670,6670,6670,0
|
|
20240715,141000,1170474230,6670,6670,6670,6670,11
|
|
20240715,140900,1170400860,6650,6650,6650,6650,0
|
|
20240715,140800,1170400860,6650,6650,6650,6650,3010
|
|
20240715,140700,1150384360,6670,6670,6670,6670,0
|
|
20240715,140600,1150384360,6670,6670,6670,6650,1036
|
|
20240715,140500,1143494240,6650,6660,6660,6650,1100
|
|
20240715,140400,1136175960,6670,6670,6670,6670,100
|
|
20240715,140300,1135508960,6660,6660,6660,6660,0
|
|
20240715,140200,1135508960,6660,6670,6670,6660,3000
|
|
20240715,140100,1115526450,6670,6670,6670,6670,1
|
|
20240715,140000,1115519780,6680,6680,6680,6680,0
|
|
20240715,135900,1115519780,6680,6680,6680,6680,1099
|
|
20240715,135800,1108178460,6680,6680,6680,6680,205
|
|
20240715,135700,1106809060,6660,6660,6660,6660,1
|
|
20240715,135600,1106802400,6680,6680,6680,6680,0
|
|
20240715,135500,1106802400,6680,6680,6680,6680,0
|
|
20240715,135400,1106802400,6680,6680,6680,6680,2
|
|
20240715,135300,1106789040,6670,6670,6670,6670,208
|
|
20240715,135200,1105401680,6670,6680,6680,6670,2916
|
|
20240715,135100,1085928800,6670,6660,6670,6660,150
|
|
20240715,135000,1084928600,6660,6670,6670,6660,1562
|
|
20240715,134900,1074513160,6670,6670,6670,6670,267
|
|
20240715,134800,1072732270,6670,6670,6670,6670,916
|
|
20240715,134700,1066622550,6680,6680,6680,6680,132
|
|
20240715,134600,1065740790,6680,6680,6680,6680,0
|
|
20240715,134500,1065740790,6680,6680,6680,6680,0
|
|
20240715,134400,1065740790,6680,6680,6680,6680,207
|
|
20240715,134300,1064358030,6680,6680,6680,6680,0
|
|
20240715,134200,1064358030,6680,6700,6700,6680,3
|
|
20240715,134100,1064337950,6700,6700,6700,6700,150
|
|
20240715,134000,1063332950,6680,6690,6690,6680,2223
|
|
20240715,133900,1048482810,6700,6700,6700,6700,0
|
|
20240715,133800,1048482810,6700,6700,6700,6700,1
|
|
20240715,133700,1048476110,6690,6690,6690,6690,17
|
|
20240715,133600,1048362380,6690,6690,6690,6690,2023
|
|
20240715,133500,1034828510,6690,6690,6690,6690,84
|
|
20240715,133400,1034266550,6680,6680,6680,6680,643
|
|
20240715,133300,1029971310,6680,6680,6680,6680,0
|
|
20240715,133200,1029971310,6680,6680,6680,6680,0
|
|
20240715,133100,1029971310,6680,6680,6680,6680,0
|
|
20240715,133000,1029971310,6680,6680,6680,6670,8
|
|
20240715,132900,1029917880,6680,6680,6680,6680,794
|
|
20240715,132800,1024613960,6680,6680,6680,6680,367
|
|
20240715,132700,1022162400,6670,6670,6670,6670,0
|
|
20240715,132600,1022162400,6670,6670,6670,6670,0
|
|
20240715,132500,1022162400,6670,6670,6670,6670,301
|
|
20240715,132400,1020154730,6670,6670,6670,6670,16
|
|
20240715,132300,1020048010,6680,6680,6680,6670,537
|
|
20240715,132200,1016466130,6700,6700,6700,6700,1
|
|
20240715,132100,1016459430,6700,6700,6700,6700,17
|
|
20240715,132000,1016345530,6680,6680,6680,6680,0
|
|
20240715,131900,1016345530,6680,6680,6680,6680,7
|
|
20240715,131800,1016298770,6680,6680,6680,6680,277
|
|
20240715,131700,1014448410,6700,6700,6700,6700,0
|
|
20240715,131600,1014448410,6700,6700,6700,6700,1
|
|
20240715,131500,1014441710,6690,6700,6700,6690,9
|
|
20240715,131400,1014381490,6690,6690,6690,6690,0
|
|
20240715,131300,1014381490,6690,6690,6690,6690,164
|
|
20240715,131200,1013284330,6680,6680,6680,6680,0
|
|
20240715,131100,1013284330,6680,6680,6680,6680,0
|
|
20240715,131000,1013284330,6680,6680,6680,6680,9
|
|
20240715,130900,1013224210,6680,6680,6680,6680,11
|
|
20240715,130800,1013150730,6680,6680,6680,6680,0
|
|
20240715,130700,1013150730,6680,6680,6680,6680,253
|
|
20240715,130600,1011460690,6670,6670,6670,6670,6
|
|
20240715,130500,1011420670,6670,6670,6670,6670,0
|
|
20240715,130400,1011420670,6670,6670,6670,6670,76
|
|
20240715,130300,1010913750,6670,6670,6670,6670,300
|
|
20240715,130200,1008912750,6650,6650,6650,6650,0
|
|
20240715,130100,1008912750,6650,6650,6650,6650,21
|
|
20240715,130000,1008773100,6650,6650,6650,6650,1
|
|
20240715,125900,1008766450,6660,6660,6660,6660,202
|
|
20240715,125800,1007421130,6660,6660,6660,6660,0
|
|
20240715,125700,1007421130,6660,6660,6660,6660,0
|
|
20240715,125600,1007421130,6660,6660,6660,6660,307
|
|
20240715,125500,1005376510,6630,6640,6640,6630,1000
|
|
20240715,125400,998745990,6630,6660,6660,6630,128
|
|
20240715,125300,997895670,6660,6660,6670,6620,1575
|
|
20240715,125200,987437780,6650,6650,6650,6650,0
|
|
20240715,125100,987437780,6650,6650,6650,6650,0
|
|
20240715,125000,987437780,6650,6660,6660,6650,1417
|
|
20240715,124900,978002760,6680,6680,6680,6680,0
|
|
20240715,124800,978002760,6680,6670,6680,6670,3
|
|
20240715,124700,977982740,6680,6680,6680,6680,11
|
|
20240715,124600,977909260,6680,6680,6680,6680,100
|
|
20240715,124500,977241260,6680,6680,6680,6680,0
|
|
20240715,124400,977241260,6680,6680,6680,6680,0
|
|
20240715,124300,977241260,6680,6680,6680,6680,0
|
|
20240715,124200,977241260,6680,6690,6690,6680,101
|
|
20240715,124100,976565580,6690,6690,6690,6690,396
|
|
20240715,124000,973916340,6690,6680,6690,6680,96
|
|
20240715,123900,973274300,6680,6680,6680,6680,602
|
|
20240715,123800,969252940,6680,6680,6680,6680,13
|
|
20240715,123700,969166100,6680,6660,6680,6660,785
|
|
20240715,123600,963932440,6680,6680,6680,6670,219
|
|
20240715,123500,962471520,6680,6680,6680,6680,300
|
|
20240715,123400,960467520,6680,6680,6680,6680,1
|
|
20240715,123300,960460840,6680,6680,6680,6680,3
|
|
20240715,123200,960440800,6680,6680,6680,6680,19
|
|
20240715,123100,960313880,6680,6670,6680,6670,101
|
|
20240715,123000,959639210,6670,6670,6670,6670,8
|
|
20240715,122900,959585850,6650,6650,6650,6650,30
|
|
20240715,122800,959386350,6670,6670,6670,6670,2
|
|
20240715,122700,959373010,6660,6660,6660,6660,288
|
|
20240715,122600,957454930,6670,6670,6670,6670,507
|
|
20240715,122500,954073240,6660,6660,6660,6660,0
|
|
20240715,122400,954073240,6660,6660,6660,6660,0
|
|
20240715,122300,954073240,6660,6660,6660,6660,30
|
|
20240715,122200,953873440,6660,6660,6660,6660,200
|
|
20240715,122100,952541440,6670,6670,6670,6670,0
|
|
20240715,122000,952541440,6670,6670,6670,6670,0
|
|
20240715,121900,952541440,6670,6670,6670,6670,0
|
|
20240715,121800,952541440,6670,6670,6670,6670,2
|
|
20240715,121700,952528100,6670,6660,6670,6640,120
|
|
20240715,121600,951729750,6680,6680,6680,6680,9
|
|
20240715,121500,951669630,6670,6660,6670,6660,956
|
|
20240715,121400,945293510,6660,6660,6660,6660,10
|
|
20240715,121300,945226910,6660,6660,6660,6660,0
|
|
20240715,121200,945226910,6660,6660,6660,6660,0
|
|
20240715,121100,945226910,6660,6660,6660,6660,1
|
|
20240715,121000,945220250,6660,6660,6660,6660,15
|
|
20240715,120900,945120350,6660,6660,6660,6660,0
|
|
20240715,120800,945120350,6660,6660,6660,6660,0
|
|
20240715,120700,945120350,6660,6660,6660,6660,0
|
|
20240715,120600,945120350,6660,6660,6660,6660,357
|
|
20240715,120500,942742730,6650,6650,6650,6650,249
|
|
20240715,120400,941086880,6640,6640,6640,6640,0
|
|
20240715,120300,941086880,6640,6640,6640,6640,0
|
|
20240715,120200,941086880,6640,6640,6640,6640,10
|
|
20240715,120100,941020480,6640,6640,6640,6640,1
|
|
20240715,120000,941013840,6650,6650,6650,6650,3
|
|
20240715,115900,940993890,6650,6650,6650,6650,119
|
|
20240715,115800,940202540,6650,6650,6650,6650,21
|
|
20240715,115700,940062890,6650,6650,6650,6650,200
|
|
20240715,115600,938732890,6650,6650,6650,6630,5
|
|
20240715,115500,938699680,6630,6630,6630,6630,0
|
|
20240715,115400,938699680,6630,6630,6630,6630,100
|
|
20240715,115300,938036680,6650,6650,6650,6650,0
|
|
20240715,115200,938036680,6650,6650,6650,6650,1
|
|
20240715,115100,938030030,6650,6650,6650,6650,0
|
|
20240715,115000,938030030,6650,6650,6650,6650,3
|
|
20240715,114900,938010080,6650,6650,6650,6650,0
|
|
20240715,114800,938010080,6650,6650,6650,6650,14
|
|
20240715,114700,937916980,6660,6650,6660,6650,58
|
|
20240715,114600,937531140,6650,6650,6650,6650,456
|
|
20240715,114500,934498740,6650,6650,6650,6650,0
|
|
20240715,114400,934498740,6650,6650,6650,6650,0
|
|
20240715,114300,934498740,6650,6650,6650,6650,125
|
|
20240715,114200,933667490,6640,6640,6640,6640,847
|
|
20240715,114100,928043410,6630,6630,6630,6630,0
|
|
20240715,114000,928043410,6630,6640,6640,6630,600
|
|
20240715,113900,924063110,6650,6660,6660,6650,161
|
|
20240715,113800,922991950,6660,6660,6660,6660,0
|
|
20240715,113700,922991950,6660,6660,6660,6660,33
|
|
20240715,113600,922772170,6660,6660,6660,6660,10
|
|
20240715,113500,922705570,6660,6660,6660,6660,0
|
|
20240715,113400,922705570,6660,6660,6660,6660,16
|
|
20240715,113300,922599010,6660,6660,6660,6660,45
|
|
20240715,113200,922299310,6660,6660,6660,6660,0
|
|
20240715,113100,922299310,6660,6660,6660,6660,0
|
|
20240715,113000,922299310,6660,6660,6660,6660,47
|
|
20240715,112900,921986290,6640,6650,6650,6640,601
|
|
20240715,112800,917992220,6650,6650,6650,6650,1
|
|
20240715,112700,917985570,6660,6660,6660,6660,0
|
|
20240715,112600,917985570,6660,6660,6660,6660,2
|
|
20240715,112500,917972250,6660,6660,6660,6660,2
|
|
20240715,112400,917958930,6660,6660,6660,6660,0
|
|
20240715,112300,917958930,6660,6660,6660,6660,1
|
|
20240715,112200,917952270,6660,6660,6660,6650,301
|
|
20240715,112100,915947620,6650,6650,6650,6650,0
|
|
20240715,112000,915947620,6650,6650,6650,6650,0
|
|
20240715,111900,915947620,6650,6650,6650,6650,0
|
|
20240715,111800,915947620,6650,6650,6650,6650,3
|
|
20240715,111700,915927670,6660,6660,6660,6660,20
|
|
20240715,111600,915794470,6660,6660,6660,6660,25
|
|
20240715,111500,915627970,6660,6660,6660,6660,0
|
|
20240715,111400,915627970,6660,6660,6660,6660,0
|
|
20240715,111300,915627970,6660,6660,6660,6660,263
|
|
20240715,111200,913876390,6660,6650,6660,6650,248
|
|
20240715,111100,912226990,6650,6650,6650,6650,22
|
|
20240715,111000,912080690,6650,6650,6650,6640,63
|
|
20240715,110900,911661770,6630,6630,6630,6630,0
|
|
20240715,110800,911661770,6630,6630,6630,6630,135
|
|
20240715,110700,910766720,6630,6630,6630,6630,11
|
|
20240715,110600,910693790,6630,6630,6630,6630,247
|
|
20240715,110500,909056180,6640,6640,6640,6640,20
|
|
20240715,110400,908923380,6640,6650,6650,6640,143
|
|
20240715,110300,907972930,6650,6650,6650,6650,16
|
|
20240715,110200,907866530,6640,6640,6640,6640,10
|
|
20240715,110100,907800130,6640,6640,6640,6630,133
|
|
20240715,110000,906918010,6630,6640,6640,6630,1210
|
|
20240715,105900,898891610,6640,6640,6640,6640,243
|
|
20240715,105800,897278090,6620,6630,6630,6620,500
|
|
20240715,105700,893966880,6630,6630,6630,6630,2
|
|
20240715,105600,893953620,6630,6630,6630,6630,1
|
|
20240715,105500,893946990,6620,6630,6630,6620,99
|
|
20240715,105400,893291590,6610,6620,6620,6610,110
|
|
20240715,105300,892564460,6620,6620,6620,6620,0
|
|
20240715,105200,892564460,6620,6630,6630,6620,600
|
|
20240715,105100,888591450,6630,6630,6630,6630,0
|
|
20240715,105000,888591450,6630,6630,6630,6630,1
|
|
20240715,104900,888584820,6640,6630,6640,6630,490
|
|
20240715,104800,885333860,6630,6630,6630,6630,18
|
|
20240715,104700,885214520,6620,6610,6620,6600,907
|
|
20240715,104600,879219230,6600,6600,6600,6600,0
|
|
20240715,104500,879219230,6600,6610,6610,6600,559
|
|
20240715,104400,875524390,6610,6570,6610,6570,2167
|
|
20240715,104300,861286200,6570,6620,6620,6560,1592
|
|
20240715,104200,850829890,6620,6620,6620,6620,0
|
|
20240715,104100,850829890,6620,6610,6630,6570,626
|
|
20240715,104000,846707220,6610,6610,6620,6580,5524
|
|
20240715,103900,810257490,6600,6610,6610,6590,2536
|
|
20240715,103800,793523070,6600,6600,6600,6600,50
|
|
20240715,103700,793193070,6600,6630,6630,6600,5572
|
|
20240715,103600,756362560,6640,6640,6640,6640,125
|
|
20240715,103500,755532560,6640,6640,6640,6640,89
|
|
20240715,103400,754941600,6640,6640,6640,6640,0
|
|
20240715,103300,754941600,6640,6640,6640,6640,257
|
|
20240715,103200,753235120,6640,6650,6670,6640,176
|
|
20240715,103100,752064210,6650,6640,6650,6640,520
|
|
20240715,103000,748606630,6620,6690,6690,6620,9455
|
|
20240715,102900,685945720,6690,6690,6690,6690,12
|
|
20240715,102800,685865440,6690,6690,6690,6690,22
|
|
20240715,102700,685718260,6680,6680,6680,6680,30
|
|
20240715,102600,685517860,6660,6650,6660,6650,375
|
|
20240715,102500,683022040,6660,6660,6660,6660,1449
|
|
20240715,102400,673371700,6690,6690,6690,6690,22
|
|
20240715,102300,673224520,6690,6690,6690,6690,1
|
|
20240715,102200,673217830,6660,6660,6660,6660,120
|
|
20240715,102100,672418630,6650,6650,6650,6650,0
|
|
20240715,102000,672418630,6650,6650,6650,6650,52
|
|
20240715,101900,672072830,6640,6640,6640,6640,0
|
|
20240715,101800,672072830,6640,6670,6670,6640,3575
|
|
20240715,101700,648279530,6670,6670,6670,6670,36
|
|
20240715,101600,648039410,6660,6660,6660,6660,901
|
|
20240715,101500,642038750,6670,6670,6670,6670,3000
|
|
20240715,101400,622028750,6670,6700,6700,6670,2015
|
|
20240715,101300,608588250,6700,6700,6700,6700,1
|
|
20240715,101200,608581550,6700,6700,6700,6700,41
|
|
20240715,101100,608306850,6660,6660,6660,6660,2
|
|
20240715,101000,608293530,6660,6660,6660,6660,0
|
|
20240715,100900,608293530,6660,6660,6660,6660,38
|
|
20240715,100800,608040450,6710,6710,6710,6710,0
|
|
20240715,100700,608040450,6710,6710,6710,6710,0
|
|
20240715,100600,608040450,6710,6670,6720,6670,2993
|
|
20240715,100500,588077050,6720,6670,6720,6670,104
|
|
20240715,100400,587383320,6670,6670,6670,6670,410
|
|
20240715,100300,584648620,6670,6670,6670,6670,0
|
|
20240715,100200,584648620,6670,6670,6670,6670,0
|
|
20240715,100100,584648620,6670,6670,6670,6670,50
|
|
20240715,100000,584315120,6670,6700,6700,6670,556
|
|
20240715,095900,580605310,6690,6690,6700,6690,667
|
|
20240715,095800,576138920,6690,6690,6690,6690,0
|
|
20240715,095700,576138920,6690,6690,6690,6690,0
|
|
20240715,095600,576138920,6690,6690,6690,6690,2
|
|
20240715,095500,576125540,6690,6690,6690,6690,304
|
|
20240715,095400,574091780,6690,6650,6690,6650,1622
|
|
20240715,095300,563274320,6650,6650,6650,6650,0
|
|
20240715,095200,563274320,6650,6650,6650,6650,274
|
|
20240715,095100,561452220,6650,6650,6650,6650,904
|
|
20240715,095000,555440620,6650,6640,6650,6640,57
|
|
20240715,094900,555062040,6690,6640,6690,6640,221
|
|
20240715,094800,553594550,6640,6640,6640,6640,8
|
|
20240715,094700,553541430,6670,6670,6670,6670,35
|
|
20240715,094600,553307980,6690,6670,6690,6650,11295
|
|
20240715,094500,478101190,6670,6690,6700,6670,452
|
|
20240715,094400,475078800,6690,6690,6690,6690,0
|
|
20240715,094300,475078800,6690,6690,6690,6680,477
|
|
20240715,094200,471889260,6690,6740,6740,6680,1396
|
|
20240715,094100,462550170,6750,6750,6750,6750,0
|
|
20240715,094000,462550170,6750,6750,6750,6750,48
|
|
20240715,093900,462226170,6670,6740,6740,6670,522
|
|
20240715,093800,458723760,6740,6740,6740,6740,8
|
|
20240715,093700,458669840,6750,6710,6750,6680,440
|
|
20240715,093600,455730270,6710,6710,6710,6700,1010
|
|
20240715,093500,448953270,6710,6710,6710,6710,1295
|
|
20240715,093400,440263820,6750,6740,6750,6740,3575
|
|
20240715,093300,416152990,6740,6670,6740,6670,6742
|
|
20240715,093200,371136710,6720,6720,6720,6720,50
|
|
20240715,093100,370800710,6720,6710,6720,6700,1246
|
|
20240715,093000,362438700,6700,6720,6720,6620,6611
|
|
20240715,092900,318466690,6720,6690,6720,6630,2278
|
|
20240715,092800,303327350,6650,6740,6750,6650,4160
|
|
20240715,092700,275579750,6750,6740,6750,6700,1592
|
|
20240715,092600,264886660,6720,6690,6720,6650,12454
|
|
20240715,092500,181621260,6690,6730,6750,6670,1798
|
|
20240715,092400,169561130,6650,6690,6690,6650,3203
|
|
20240715,092300,148248790,6710,6680,6710,6650,1974
|
|
20240715,092200,135082020,6670,6710,6720,6670,1422
|
|
20240715,092100,125572160,6710,6720,6720,6710,573
|
|
20240715,092000,121727230,6720,6720,6720,6720,9
|
|
20240715,091900,121666750,6720,6720,6720,6720,0
|
|
20240715,091800,121666750,6720,6730,6730,6670,2087
|
|
20240715,091700,107706350,6740,6740,6740,6740,1
|
|
20240715,091600,107699610,6740,6740,6740,6740,7
|
|
20240715,091500,107652430,6740,6740,6740,6740,65
|
|
20240715,091400,107214330,6740,6790,6790,6740,32
|
|
20240715,091300,106997150,6770,6750,6770,6750,325
|
|
20240715,091200,104799400,6810,6750,6810,6750,3
|
|
20240715,091100,104779090,6800,6750,6800,6750,1308
|
|
20240715,091000,95887060,6790,6790,6790,6790,3
|
|
20240715,090900,95866690,6800,6750,6800,6750,2685
|
|
20240715,090800,77726860,6770,6740,6770,6740,1767
|
|
20240715,090700,65799540,6750,6750,6750,6750,0
|
|
20240715,090600,65799540,6750,6740,6750,6660,7780
|
|
20240715,090500,13648780,6750,6750,6750,6720,138
|
|
20240715,090400,12719660,6750,6750,6750,6750,104
|
|
20240715,090300,12017660,6740,6730,6740,6730,93
|
|
20240715,090200,11391000,6730,6730,6730,6730,59
|
|
20240715,090100,10993930,6730,6730,6730,6730,251
|
|
20240715,090000,9304700,6730,6770,6770,6730,1074
|