687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,202400,875753630,6540,6540,6540,6540,3444
|
|
20240716,202300,875753630,6540,6540,6540,6540,0
|
|
20240716,202200,875753630,6540,6540,6540,6540,0
|
|
20240716,202100,875753630,6540,6540,6540,6540,0
|
|
20240716,202000,875753630,6540,6540,6540,6540,0
|
|
20240716,201900,875753630,6540,6540,6540,6540,0
|
|
20240716,201800,875753630,6540,6540,6540,6540,0
|
|
20240716,201700,875753630,6540,6540,6540,6540,0
|
|
20240716,201600,875753630,6540,6540,6540,6540,0
|
|
20240716,201500,875753630,6540,6540,6540,6540,0
|
|
20240716,201400,875753630,6540,6540,6540,6540,0
|
|
20240716,201300,875753630,6540,6540,6540,6540,0
|
|
20240716,201200,875753630,6540,6540,6540,6540,0
|
|
20240716,201100,875753630,6540,6540,6540,6540,0
|
|
20240716,201000,875753630,6540,6540,6540,6540,0
|
|
20240716,200900,875753630,6540,6540,6540,6540,0
|
|
20240716,200800,875753630,6540,6540,6540,6540,0
|
|
20240716,200700,875753630,6540,6540,6540,6540,0
|
|
20240716,200600,875753630,6540,6540,6540,6540,0
|
|
20240716,200500,875753630,6540,6540,6540,6540,0
|
|
20240716,200400,875753630,6540,6540,6540,6540,0
|
|
20240716,200300,875753630,6540,6540,6540,6540,0
|
|
20240716,200200,875753630,6540,6540,6540,6540,0
|
|
20240716,200100,875753630,6540,6540,6540,6540,0
|
|
20240716,200000,875753630,6540,6540,6540,6540,0
|
|
20240716,195900,875753630,6540,6540,6540,6540,0
|
|
20240716,195800,875753630,6540,6540,6540,6540,0
|
|
20240716,195700,875753630,6540,6540,6540,6540,0
|
|
20240716,195600,875753630,6540,6540,6540,6540,0
|
|
20240716,195500,875753630,6540,6540,6540,6540,0
|
|
20240716,195400,875753630,6540,6540,6540,6540,3444
|
|
20240716,195300,875753630,6540,6540,6540,6540,0
|
|
20240716,195200,875753630,6540,6540,6540,6540,0
|
|
20240716,195100,875753630,6540,6540,6540,6540,0
|
|
20240716,195000,875753630,6540,6540,6540,6540,0
|
|
20240716,194900,875753630,6540,6540,6540,6540,0
|
|
20240716,194800,875753630,6540,6540,6540,6540,0
|
|
20240716,194700,875753630,6540,6540,6540,6540,0
|
|
20240716,194600,875753630,6540,6540,6540,6540,0
|
|
20240716,194500,875753630,6540,6540,6540,6540,0
|
|
20240716,194400,875753630,6540,6540,6540,6540,0
|
|
20240716,194300,875753630,6540,6540,6540,6540,0
|
|
20240716,194200,875753630,6540,6540,6540,6540,0
|
|
20240716,194100,875753630,6540,6540,6540,6540,0
|
|
20240716,194000,875753630,6540,6540,6540,6540,0
|
|
20240716,193900,875753630,6540,6540,6540,6540,0
|
|
20240716,193800,875753630,6540,6540,6540,6540,0
|
|
20240716,193700,875753630,6540,6540,6540,6540,0
|
|
20240716,193600,875753630,6540,6540,6540,6540,0
|
|
20240716,193500,875753630,6540,6540,6540,6540,0
|
|
20240716,193400,875753630,6540,6540,6540,6540,0
|
|
20240716,193300,875753630,6540,6540,6540,6540,0
|
|
20240716,193200,875753630,6540,6540,6540,6540,0
|
|
20240716,193100,875753630,6540,6540,6540,6540,0
|
|
20240716,193000,875753630,6540,6540,6540,6540,0
|
|
20240716,192900,875753630,6540,6540,6540,6540,0
|
|
20240716,192800,875753630,6540,6540,6540,6540,0
|
|
20240716,192700,875753630,6540,6540,6540,6540,0
|
|
20240716,192600,875753630,6540,6540,6540,6540,0
|
|
20240716,192500,875753630,6540,6540,6540,6540,0
|
|
20240716,192400,875753630,6540,6540,6540,6540,3444
|
|
20240716,192300,875753630,6540,6540,6540,6540,0
|
|
20240716,192200,875753630,6540,6540,6540,6540,0
|
|
20240716,192100,875753630,6540,6540,6540,6540,0
|
|
20240716,192000,875753630,6540,6540,6540,6540,0
|
|
20240716,191900,875753630,6540,6540,6540,6540,0
|
|
20240716,191800,875753630,6540,6540,6540,6540,0
|
|
20240716,191700,875753630,6540,6540,6540,6540,0
|
|
20240716,191600,875753630,6540,6540,6540,6540,0
|
|
20240716,191500,875753630,6540,6540,6540,6540,0
|
|
20240716,191400,875753630,6540,6540,6540,6540,0
|
|
20240716,191300,875753630,6540,6540,6540,6540,0
|
|
20240716,191200,875753630,6540,6540,6540,6540,0
|
|
20240716,191100,875753630,6540,6540,6540,6540,0
|
|
20240716,191000,875753630,6540,6540,6540,6540,0
|
|
20240716,190900,875753630,6540,6540,6540,6540,0
|
|
20240716,190800,875753630,6540,6540,6540,6540,0
|
|
20240716,190700,875753630,6540,6540,6540,6540,0
|
|
20240716,190600,875753630,6540,6540,6540,6540,0
|
|
20240716,190500,875753630,6540,6540,6540,6540,0
|
|
20240716,190400,875753630,6540,6540,6540,6540,0
|
|
20240716,190300,875753630,6540,6540,6540,6540,0
|
|
20240716,190200,875753630,6540,6540,6540,6540,0
|
|
20240716,190100,875753630,6540,6540,6540,6540,0
|
|
20240716,190000,875753630,6540,6540,6540,6540,0
|
|
20240716,185900,875753630,6540,6540,6540,6540,0
|
|
20240716,185800,875753630,6540,6540,6540,6540,0
|
|
20240716,185700,875753630,6540,6540,6540,6540,0
|
|
20240716,185600,875753630,6540,6540,6540,6540,0
|
|
20240716,185500,875753630,6540,6540,6540,6540,0
|
|
20240716,185400,875753630,6540,6540,6540,6540,3444
|
|
20240716,185300,875753630,6540,6540,6540,6540,0
|
|
20240716,185200,875753630,6540,6540,6540,6540,0
|
|
20240716,185100,875753630,6540,6540,6540,6540,0
|
|
20240716,185000,875753630,6540,6540,6540,6540,0
|
|
20240716,184900,875753630,6540,6540,6540,6540,0
|
|
20240716,184800,875753630,6540,6540,6540,6540,0
|
|
20240716,184700,875753630,6540,6540,6540,6540,0
|
|
20240716,184600,875753630,6540,6540,6540,6540,0
|
|
20240716,184500,875753630,6540,6540,6540,6540,0
|
|
20240716,184400,875753630,6540,6540,6540,6540,0
|
|
20240716,184300,875753630,6540,6540,6540,6540,0
|
|
20240716,184200,875753630,6540,6540,6540,6540,0
|
|
20240716,184100,875753630,6540,6540,6540,6540,0
|
|
20240716,184000,875753630,6540,6540,6540,6540,0
|
|
20240716,183900,875753630,6540,6540,6540,6540,0
|
|
20240716,183800,875753630,6540,6540,6540,6540,0
|
|
20240716,183700,875753630,6540,6540,6540,6540,0
|
|
20240716,183600,875753630,6540,6540,6540,6540,0
|
|
20240716,183500,875753630,6540,6540,6540,6540,0
|
|
20240716,183400,875753630,6540,6540,6540,6540,0
|
|
20240716,183300,875753630,6540,6540,6540,6540,0
|
|
20240716,183200,875753630,6540,6540,6540,6540,0
|
|
20240716,183100,875753630,6540,6540,6540,6540,0
|
|
20240716,183000,875753630,6540,6540,6540,6540,0
|
|
20240716,182900,875753630,6540,6540,6540,6540,0
|
|
20240716,182800,875753630,6540,6540,6540,6540,0
|
|
20240716,182700,875753630,6540,6540,6540,6540,0
|
|
20240716,182600,875753630,6540,6540,6540,6540,0
|
|
20240716,182500,875753630,6540,6540,6540,6540,0
|
|
20240716,182400,875753630,6540,6540,6540,6540,3444
|
|
20240716,182300,875753630,6540,6540,6540,6540,0
|
|
20240716,182200,875753630,6540,6540,6540,6540,0
|
|
20240716,182100,875753630,6540,6540,6540,6540,0
|
|
20240716,182000,875753630,6540,6540,6540,6540,0
|
|
20240716,181900,875753630,6540,6540,6540,6540,0
|
|
20240716,181800,875753630,6540,6540,6540,6540,0
|
|
20240716,181700,875753630,6540,6540,6540,6540,0
|
|
20240716,181600,875753630,6540,6540,6540,6540,0
|
|
20240716,181500,875753630,6540,6540,6540,6540,0
|
|
20240716,181400,875753630,6540,6540,6540,6540,0
|
|
20240716,181300,875753630,6540,6540,6540,6540,0
|
|
20240716,181200,875753630,6540,6540,6540,6540,0
|
|
20240716,181100,875753630,6540,6540,6540,6540,0
|
|
20240716,181000,875753630,6540,6540,6540,6540,0
|
|
20240716,180900,875753630,6540,6540,6540,6540,0
|
|
20240716,180800,875753630,6540,6540,6540,6540,0
|
|
20240716,180700,875753630,6540,6540,6540,6540,0
|
|
20240716,180600,875753630,6540,6540,6540,6540,0
|
|
20240716,180500,875753630,6540,6540,6540,6540,0
|
|
20240716,180400,875753630,6540,6540,6540,6540,0
|
|
20240716,180300,875753630,6540,6540,6540,6540,0
|
|
20240716,180200,875753630,6540,6540,6540,6540,0
|
|
20240716,180100,875753630,6540,6540,6540,6540,0
|
|
20240716,180000,875753630,6540,6540,6540,6540,0
|
|
20240716,175900,875753630,6540,6540,6540,6540,0
|
|
20240716,175800,875753630,6540,6540,6540,6540,0
|
|
20240716,175700,875753630,6540,6540,6540,6540,0
|
|
20240716,175600,875753630,6540,6540,6540,6540,0
|
|
20240716,175500,875753630,6540,6540,6540,6540,0
|
|
20240716,175400,875753630,6540,6540,6540,6540,3444
|
|
20240716,175300,875753630,6540,6540,6540,6540,0
|
|
20240716,175200,875753630,6540,6540,6540,6540,0
|
|
20240716,175100,875753630,6540,6540,6540,6540,0
|
|
20240716,175000,875753630,6540,6540,6540,6540,0
|
|
20240716,174900,875753630,6540,6540,6540,6540,0
|
|
20240716,174800,875753630,6540,6540,6540,6540,0
|
|
20240716,174700,875753630,6540,6540,6540,6540,0
|
|
20240716,174600,875753630,6540,6540,6540,6540,0
|
|
20240716,174500,875753630,6540,6540,6540,6540,0
|
|
20240716,174400,875753630,6540,6540,6540,6540,0
|
|
20240716,174300,875753630,6540,6540,6540,6540,0
|
|
20240716,174200,875753630,6540,6540,6540,6540,0
|
|
20240716,174100,875753630,6540,6540,6540,6540,0
|
|
20240716,174000,875753630,6540,6540,6540,6540,0
|
|
20240716,173900,875753630,6540,6540,6540,6540,0
|
|
20240716,173800,875753630,6540,6540,6540,6540,0
|
|
20240716,173700,875753630,6540,6540,6540,6540,0
|
|
20240716,173600,875753630,6540,6540,6540,6540,0
|
|
20240716,173500,875753630,6540,6540,6540,6540,0
|
|
20240716,173400,875753630,6540,6540,6540,6540,0
|
|
20240716,173300,875753630,6540,6540,6540,6540,0
|
|
20240716,173200,875753630,6540,6540,6540,6540,0
|
|
20240716,173100,875753630,6540,6540,6540,6540,0
|
|
20240716,173000,875753630,6540,6540,6540,6540,0
|
|
20240716,172900,875753630,6540,6540,6540,6540,0
|
|
20240716,172800,875753630,6540,6540,6540,6540,0
|
|
20240716,172700,875753630,6540,6540,6540,6540,0
|
|
20240716,172600,875753630,6540,6540,6540,6540,0
|
|
20240716,172500,875753630,6540,6540,6540,6540,0
|
|
20240716,172400,875753630,6540,6540,6540,6540,3444
|
|
20240716,172300,875753630,6540,6540,6540,6540,0
|
|
20240716,172200,875753630,6540,6540,6540,6540,0
|
|
20240716,172100,875753630,6540,6540,6540,6540,0
|
|
20240716,172000,875753630,6540,6540,6540,6540,0
|
|
20240716,171900,875753630,6540,6540,6540,6540,0
|
|
20240716,171800,875753630,6540,6540,6540,6540,0
|
|
20240716,171700,875753630,6540,6540,6540,6540,0
|
|
20240716,171600,875753630,6540,6540,6540,6540,0
|
|
20240716,171500,875753630,6540,6540,6540,6540,0
|
|
20240716,171400,875753630,6540,6540,6540,6540,0
|
|
20240716,171300,875753630,6540,6540,6540,6540,0
|
|
20240716,171200,875753630,6540,6540,6540,6540,0
|
|
20240716,171100,875753630,6540,6540,6540,6540,0
|
|
20240716,171000,875753630,6540,6540,6540,6540,0
|
|
20240716,170900,875753630,6540,6540,6540,6540,0
|
|
20240716,170800,875753630,6540,6540,6540,6540,0
|
|
20240716,170700,875753630,6540,6540,6540,6540,0
|
|
20240716,170600,875753630,6540,6540,6540,6540,0
|
|
20240716,170500,875753630,6540,6540,6540,6540,0
|
|
20240716,170400,875753630,6540,6540,6540,6540,0
|
|
20240716,170300,875753630,6540,6540,6540,6540,0
|
|
20240716,170200,875753630,6540,6540,6540,6540,0
|
|
20240716,170100,875753630,6540,6540,6540,6540,0
|
|
20240716,170000,875753630,6540,6540,6540,6540,0
|
|
20240716,165900,875753630,6540,6540,6540,6540,0
|
|
20240716,165800,875753630,6540,6540,6540,6540,0
|
|
20240716,165700,875753630,6540,6540,6540,6540,0
|
|
20240716,165600,875753630,6540,6540,6540,6540,0
|
|
20240716,165500,875753630,6540,6540,6540,6540,0
|
|
20240716,165400,875753630,6540,6540,6540,6540,3444
|
|
20240716,165300,875753630,6540,6540,6540,6540,0
|
|
20240716,165200,875753630,6540,6540,6540,6540,0
|
|
20240716,165100,875753630,6540,6540,6540,6540,0
|
|
20240716,165000,875753630,6540,6540,6540,6540,0
|
|
20240716,164900,875753630,6540,6540,6540,6540,0
|
|
20240716,164800,875753630,6540,6540,6540,6540,0
|
|
20240716,164700,875753630,6540,6540,6540,6540,0
|
|
20240716,164600,875753630,6540,6540,6540,6540,0
|
|
20240716,164500,875753630,6540,6540,6540,6540,0
|
|
20240716,164400,875753630,6540,6540,6540,6540,0
|
|
20240716,164300,875753630,6540,6540,6540,6540,0
|
|
20240716,164200,875753630,6540,6540,6540,6540,0
|
|
20240716,164100,875753630,6540,6540,6540,6540,0
|
|
20240716,164000,875753630,6540,6540,6540,6540,0
|
|
20240716,163900,875753630,6540,6540,6540,6540,0
|
|
20240716,163800,875753630,6540,6540,6540,6540,0
|
|
20240716,163700,875753630,6540,6540,6540,6540,0
|
|
20240716,163600,875753630,6540,6540,6540,6540,0
|
|
20240716,163500,875753630,6540,6540,6540,6540,0
|
|
20240716,163400,875753630,6540,6540,6540,6540,0
|
|
20240716,163300,875753630,6540,6540,6540,6540,0
|
|
20240716,163200,875753630,6540,6540,6540,6540,0
|
|
20240716,163100,875753630,6540,6540,6540,6540,0
|
|
20240716,163000,875753630,6540,6540,6540,6540,0
|
|
20240716,162900,875753630,6540,6540,6540,6540,0
|
|
20240716,162800,875753630,6540,6540,6540,6540,0
|
|
20240716,162700,875753630,6540,6540,6540,6540,0
|
|
20240716,162600,875753630,6540,6540,6540,6540,0
|
|
20240716,162500,875753630,6540,6540,6540,6540,0
|
|
20240716,162400,875753630,6540,6540,6540,6540,3444
|
|
20240716,162300,875753630,6540,6540,6540,6540,0
|
|
20240716,162200,875753630,6540,6540,6540,6540,0
|
|
20240716,162100,875753630,6540,6540,6540,6540,0
|
|
20240716,162000,875753630,6540,6540,6540,6540,0
|
|
20240716,161900,875753630,6540,6540,6540,6540,0
|
|
20240716,161800,875753630,6540,6540,6540,6540,0
|
|
20240716,161700,875753630,6540,6540,6540,6540,0
|
|
20240716,161600,875753630,6540,6540,6540,6540,0
|
|
20240716,161500,875753630,6540,6540,6540,6540,0
|
|
20240716,161400,875753630,6540,6540,6540,6540,0
|
|
20240716,161300,875753630,6540,6540,6540,6540,0
|
|
20240716,161200,875753630,6540,6540,6540,6540,0
|
|
20240716,161100,875753630,6540,6540,6540,6540,0
|
|
20240716,161000,875753630,6540,6540,6540,6540,0
|
|
20240716,160900,875753630,6540,6540,6540,6540,0
|
|
20240716,160800,875753630,6540,6540,6540,6540,0
|
|
20240716,160700,875753630,6540,6540,6540,6540,0
|
|
20240716,160600,875753630,6540,6540,6540,6540,0
|
|
20240716,160500,875753630,6540,6540,6540,6540,0
|
|
20240716,160400,875753630,6540,6540,6540,6540,0
|
|
20240716,160300,875753630,6540,6540,6540,6540,0
|
|
20240716,160200,875753630,6540,6540,6540,6540,0
|
|
20240716,160100,875753630,6540,6540,6540,6540,0
|
|
20240716,160000,875753630,6540,6540,6540,6540,0
|
|
20240716,155900,875753630,6540,6540,6540,6540,0
|
|
20240716,155800,875753630,6540,6540,6540,6540,0
|
|
20240716,155700,875753630,6540,6540,6540,6540,0
|
|
20240716,155600,875753630,6540,6540,6540,6540,0
|
|
20240716,155500,875753630,6540,6540,6540,6540,0
|
|
20240716,155400,875753630,6540,6540,6540,6540,3444
|
|
20240716,155300,875753630,6540,6540,6540,6540,0
|
|
20240716,155200,875753630,6540,6540,6540,6540,0
|
|
20240716,155100,875753630,6540,6540,6540,6540,0
|
|
20240716,155000,875753630,6540,6540,6540,6540,0
|
|
20240716,154900,875753630,6540,6540,6540,6540,0
|
|
20240716,154800,875753630,6540,6540,6540,6540,0
|
|
20240716,154700,875753630,6540,6540,6540,6540,0
|
|
20240716,154600,875753630,6540,6540,6540,6540,0
|
|
20240716,154500,875753630,6540,6540,6540,6540,0
|
|
20240716,154400,875753630,6540,6540,6540,6540,0
|
|
20240716,154300,875753630,6540,6540,6540,6540,0
|
|
20240716,154200,875753630,6540,6540,6540,6540,0
|
|
20240716,154100,875753630,6540,6540,6540,6540,0
|
|
20240716,154000,875753630,6540,6540,6540,6540,0
|
|
20240716,153900,875753630,6540,6540,6540,6540,0
|
|
20240716,153800,875753630,6540,6540,6540,6540,0
|
|
20240716,153700,875753630,6540,6540,6540,6540,0
|
|
20240716,153600,875753630,6540,6540,6540,6540,0
|
|
20240716,153500,875753630,6540,6540,6540,6540,0
|
|
20240716,153400,875753630,6540,6540,6540,6540,0
|
|
20240716,153300,875753630,6540,6540,6540,6540,0
|
|
20240716,153200,875753630,6540,6540,6540,6540,0
|
|
20240716,153100,875753630,6540,6540,6540,6540,0
|
|
20240716,153000,875753630,6540,6540,6540,6540,3444
|
|
20240716,152900,853229870,6540,6540,6540,6540,0
|
|
20240716,152800,853229870,6540,6540,6540,6540,0
|
|
20240716,152700,853229870,6540,6540,6540,6540,0
|
|
20240716,152600,853229870,6540,6540,6540,6540,0
|
|
20240716,152500,853229870,6540,6540,6540,6540,0
|
|
20240716,152400,853229870,6540,6540,6540,6540,0
|
|
20240716,152300,853229870,6540,6540,6540,6540,0
|
|
20240716,152200,853229870,6540,6540,6540,6540,0
|
|
20240716,152100,853229870,6540,6540,6540,6540,0
|
|
20240716,152000,853229870,6540,6540,6540,6540,0
|
|
20240716,151900,853229870,6540,6520,6540,6520,1401
|
|
20240716,151800,844094550,6520,6520,6520,6520,0
|
|
20240716,151700,844094550,6520,6520,6530,6520,655
|
|
20240716,151600,839822600,6520,6520,6530,6520,1890
|
|
20240716,151500,827498900,6530,6530,6530,6520,261
|
|
20240716,151400,825795760,6520,6520,6540,6520,369
|
|
20240716,151300,823387580,6520,6530,6530,6520,62
|
|
20240716,151200,822983330,6520,6520,6520,6520,0
|
|
20240716,151100,822983330,6520,6520,6520,6520,200
|
|
20240716,151000,821679330,6520,6520,6520,6520,39
|
|
20240716,150900,821425050,6550,6550,6550,6550,24
|
|
20240716,150800,821267850,6510,6530,6530,6510,1333
|
|
20240716,150700,812575570,6550,6550,6550,6550,30
|
|
20240716,150600,812379070,6530,6530,6530,6530,15
|
|
20240716,150500,812281120,6530,6530,6530,6530,0
|
|
20240716,150400,812281120,6530,6530,6530,6520,955
|
|
20240716,150300,806049020,6530,6530,6530,6530,52
|
|
20240716,150200,805709460,6540,6540,6540,6540,2
|
|
20240716,150100,805696380,6540,6540,6540,6540,49
|
|
20240716,150000,805375920,6550,6550,6550,6550,0
|
|
20240716,145900,805375920,6550,6550,6550,6550,616
|
|
20240716,145800,801341120,6510,6510,6510,6510,0
|
|
20240716,145700,801341120,6510,6520,6520,6510,730
|
|
20240716,145600,796583140,6520,6540,6540,6520,5654
|
|
20240716,145500,759674400,6540,6540,6540,6540,0
|
|
20240716,145400,759674400,6540,6540,6540,6540,1444
|
|
20240716,145300,750230640,6540,6540,6540,6540,125
|
|
20240716,145200,749413140,6540,6540,6540,6540,0
|
|
20240716,145100,749413140,6540,6530,6540,6530,271
|
|
20240716,145000,747642010,6550,6550,6550,6550,100
|
|
20240716,144900,746987010,6530,6530,6530,6530,0
|
|
20240716,144800,746987010,6530,6530,6530,6530,0
|
|
20240716,144700,746987010,6530,6530,6530,6530,150
|
|
20240716,144600,746007510,6530,6530,6530,6530,0
|
|
20240716,144500,746007510,6530,6530,6530,6530,24
|
|
20240716,144400,745850790,6530,6530,6530,6530,0
|
|
20240716,144300,745850790,6530,6530,6530,6530,57
|
|
20240716,144200,745478580,6530,6540,6540,6530,168
|
|
20240716,144100,744381390,6550,6550,6550,6550,0
|
|
20240716,144000,744381390,6550,6550,6550,6550,9
|
|
20240716,143900,744322440,6560,6560,6560,6560,0
|
|
20240716,143800,744322440,6560,6560,6560,6560,1
|
|
20240716,143700,744315880,6560,6560,6560,6560,22
|
|
20240716,143600,744171560,6530,6530,6530,6530,69
|
|
20240716,143500,743720990,6530,6550,6550,6530,127
|
|
20240716,143400,742890600,6560,6560,6560,6560,1
|
|
20240716,143300,742884040,6570,6570,6570,6570,0
|
|
20240716,143200,742884040,6570,6570,6570,6570,54
|
|
20240716,143100,742529260,6570,6550,6570,6550,1467
|
|
20240716,143000,732904300,6560,6560,6560,6560,0
|
|
20240716,142900,732904300,6560,6560,6560,6560,0
|
|
20240716,142800,732904300,6560,6500,6560,6500,9023
|
|
20240716,142700,674104550,6500,6520,6520,6500,2007
|
|
20240716,142600,661048590,6510,6510,6510,6510,329
|
|
20240716,142500,658906800,6510,6510,6510,6510,200
|
|
20240716,142400,657604800,6520,6530,6530,6520,709
|
|
20240716,142300,652981820,6530,6530,6530,6530,115
|
|
20240716,142200,652230870,6530,6530,6530,6530,140
|
|
20240716,142100,651316670,6530,6530,6530,6530,10
|
|
20240716,142000,651251370,6530,6530,6530,6530,11
|
|
20240716,141900,651179540,6520,6520,6520,6520,100
|
|
20240716,141800,650527540,6520,6520,6520,6520,290
|
|
20240716,141700,648636740,6520,6520,6520,6520,397
|
|
20240716,141600,646048300,6520,6530,6540,6520,700
|
|
20240716,141500,641478450,6530,6540,6540,6530,56
|
|
20240716,141400,641112580,6540,6540,6540,6530,109
|
|
20240716,141300,640400730,6530,6530,6540,6530,160
|
|
20240716,141200,639355530,6540,6540,6540,6540,70
|
|
20240716,141100,638897730,6530,6530,6530,6530,80
|
|
20240716,141000,638375330,6540,6540,6540,6540,0
|
|
20240716,140900,638375330,6540,6540,6540,6540,0
|
|
20240716,140800,638375330,6540,6540,6540,6540,141
|
|
20240716,140700,637453190,6530,6530,6530,6530,206
|
|
20240716,140600,636108010,6530,6530,6530,6530,100
|
|
20240716,140500,635455010,6560,6560,6560,6560,1
|
|
20240716,140400,635448450,6560,6530,6560,6530,106
|
|
20240716,140300,634756240,6530,6530,6530,6530,136
|
|
20240716,140200,633868160,6530,6530,6530,6530,130
|
|
20240716,140100,633019260,6530,6530,6530,6530,10
|
|
20240716,140000,632953960,6560,6560,6560,6560,0
|
|
20240716,135900,632953960,6560,6560,6560,6560,0
|
|
20240716,135800,632953960,6560,6560,6560,6560,0
|
|
20240716,135700,632953960,6560,6560,6560,6560,50
|
|
20240716,135600,632625960,6530,6530,6530,6530,0
|
|
20240716,135500,632625960,6530,6560,6560,6530,132
|
|
20240716,135400,631763970,6560,6560,6560,6560,5
|
|
20240716,135300,631731170,6560,6560,6560,6560,6
|
|
20240716,135200,631691810,6520,6550,6550,6520,257
|
|
20240716,135100,630009390,6550,6550,6550,6550,27
|
|
20240716,135000,629832540,6550,6550,6550,6550,0
|
|
20240716,134900,629832540,6550,6550,6550,6550,100
|
|
20240716,134800,629177540,6550,6550,6550,6550,0
|
|
20240716,134700,629177540,6550,6550,6550,6550,1
|
|
20240716,134600,629170990,6550,6550,6550,6550,80
|
|
20240716,134500,628646990,6550,6560,6560,6550,123
|
|
20240716,134400,627840350,6550,6550,6550,6550,0
|
|
20240716,134300,627840350,6550,6550,6550,6550,0
|
|
20240716,134200,627840350,6550,6550,6550,6550,100
|
|
20240716,134100,627185350,6550,6560,6560,6550,101
|
|
20240716,134000,626523790,6560,6560,6560,6560,2
|
|
20240716,133900,626510670,6560,6560,6560,6560,24
|
|
20240716,133800,626353230,6550,6550,6550,6550,57
|
|
20240716,133700,625979880,6550,6550,6550,6550,100
|
|
20240716,133600,625324880,6560,6560,6560,6560,0
|
|
20240716,133500,625324880,6560,6560,6560,6560,43
|
|
20240716,133400,625042800,6560,6570,6570,6560,38
|
|
20240716,133300,624793320,6570,6570,6570,6570,50
|
|
20240716,133200,624464820,6580,6580,6580,6580,231
|
|
20240716,133100,622944840,6580,6580,6580,6580,124
|
|
20240716,133000,622128920,6580,6580,6580,6580,0
|
|
20240716,132900,622128920,6580,6580,6580,6580,51
|
|
20240716,132800,621793340,6570,6570,6570,6570,0
|
|
20240716,132700,621793340,6570,6570,6570,6570,200
|
|
20240716,132600,620479340,6570,6570,6570,6570,0
|
|
20240716,132500,620479340,6570,6570,6570,6570,0
|
|
20240716,132400,620479340,6570,6570,6570,6570,0
|
|
20240716,132300,620479340,6570,6570,6570,6570,0
|
|
20240716,132200,620479340,6570,6570,6570,6570,0
|
|
20240716,132100,620479340,6570,6570,6570,6570,50
|
|
20240716,132000,620150840,6560,6550,6560,6550,767
|
|
20240716,131900,615119470,6550,6550,6550,6550,0
|
|
20240716,131800,615119470,6550,6550,6550,6550,0
|
|
20240716,131700,615119470,6550,6550,6550,6550,0
|
|
20240716,131600,615119470,6550,6550,6550,6550,0
|
|
20240716,131500,615119470,6550,6550,6550,6550,0
|
|
20240716,131400,615119470,6550,6550,6550,6550,0
|
|
20240716,131300,615119470,6550,6550,6550,6550,0
|
|
20240716,131200,615119470,6550,6550,6550,6550,0
|
|
20240716,131100,615119470,6550,6550,6550,6550,0
|
|
20240716,131000,615119470,6550,6550,6550,6550,170
|
|
20240716,130900,614005970,6550,6550,6550,6550,0
|
|
20240716,130800,614005970,6550,6550,6550,6550,0
|
|
20240716,130700,614005970,6550,6550,6550,6550,734
|
|
20240716,130600,609198270,6550,6540,6550,6540,112
|
|
20240716,130500,608464680,6520,6520,6520,6520,1200
|
|
20240716,130400,600640680,6540,6540,6540,6540,0
|
|
20240716,130300,600640680,6540,6540,6540,6540,22
|
|
20240716,130200,600496800,6540,6550,6550,6540,728
|
|
20240716,130100,595729400,6540,6540,6540,6540,1
|
|
20240716,130000,595722860,6530,6530,6530,6530,0
|
|
20240716,125900,595722860,6530,6530,6530,6530,0
|
|
20240716,125800,595722860,6530,6530,6530,6530,0
|
|
20240716,125700,595722860,6530,6530,6530,6530,1000
|
|
20240716,125600,589192860,6530,6530,6530,6530,147
|
|
20240716,125500,588232950,6530,6530,6530,6530,0
|
|
20240716,125400,588232950,6530,6510,6530,6510,253
|
|
20240716,125300,586582860,6510,6510,6510,6510,629
|
|
20240716,125200,582488070,6510,6510,6510,6510,20
|
|
20240716,125100,582357870,6510,6510,6510,6510,100
|
|
20240716,125000,581706870,6510,6510,6510,6510,13
|
|
20240716,124900,581622240,6510,6510,6510,6510,0
|
|
20240716,124800,581622240,6510,6510,6510,6510,200
|
|
20240716,124700,580320240,6510,6510,6510,6510,0
|
|
20240716,124600,580320240,6510,6510,6510,6510,500
|
|
20240716,124500,577065240,6530,6530,6530,6530,132
|
|
20240716,124400,576203280,6550,6550,6550,6550,45
|
|
20240716,124300,575908530,6550,6550,6550,6550,0
|
|
20240716,124200,575908530,6550,6550,6550,6550,16
|
|
20240716,124100,575803730,6510,6510,6510,6510,0
|
|
20240716,124000,575803730,6510,6510,6510,6510,0
|
|
20240716,123900,575803730,6510,6510,6510,6510,0
|
|
20240716,123800,575803730,6510,6510,6510,6510,500
|
|
20240716,123700,572548730,6510,6510,6510,6510,101
|
|
20240716,123600,571891220,6510,6510,6510,6510,700
|
|
20240716,123500,567334220,6510,6510,6510,6510,0
|
|
20240716,123400,567334220,6510,6510,6510,6510,100
|
|
20240716,123300,566683220,6510,6520,6520,6510,100
|
|
20240716,123200,566031800,6510,6520,6520,6510,1663
|
|
20240716,123100,555205170,6520,6520,6520,6520,54
|
|
20240716,123000,554853090,6520,6520,6520,6520,450
|
|
20240716,122900,551919090,6520,6520,6520,6520,141
|
|
20240716,122800,550999770,6520,6520,6520,6520,100
|
|
20240716,122700,550347770,6550,6550,6550,6550,3
|
|
20240716,122600,550328120,6550,6510,6550,6510,4
|
|
20240716,122500,550301960,6550,6550,6550,6550,0
|
|
20240716,122400,550301960,6550,6550,6550,6550,0
|
|
20240716,122300,550301960,6550,6550,6550,6550,10
|
|
20240716,122200,550236460,6550,6550,6550,6550,2
|
|
20240716,122100,550223360,6500,6500,6500,6500,0
|
|
20240716,122000,550223360,6500,6500,6500,6500,0
|
|
20240716,121900,550223360,6500,6500,6500,6500,8
|
|
20240716,121800,550171360,6530,6530,6530,6500,1905
|
|
20240716,121700,537770300,6550,6550,6550,6550,0
|
|
20240716,121600,537770300,6550,6550,6550,6550,2
|
|
20240716,121500,537757200,6510,6520,6530,6510,1675
|
|
20240716,121400,526845780,6540,6540,6540,6540,0
|
|
20240716,121300,526845780,6540,6540,6540,6540,0
|
|
20240716,121200,526845780,6540,6540,6540,6540,10
|
|
20240716,121100,526780380,6520,6520,6520,6520,160
|
|
20240716,121000,525737180,6550,6550,6550,6550,25
|
|
20240716,120900,525573430,6530,6530,6530,6530,200
|
|
20240716,120800,524267430,6550,6550,6550,6550,0
|
|
20240716,120700,524267430,6550,6550,6550,6550,37
|
|
20240716,120600,524025080,6530,6530,6530,6530,211
|
|
20240716,120500,522647250,6530,6540,6540,6530,47
|
|
20240716,120400,522340020,6530,6530,6530,6530,0
|
|
20240716,120300,522340020,6530,6530,6530,6530,0
|
|
20240716,120200,522340020,6530,6530,6530,6530,0
|
|
20240716,120100,522340020,6530,6530,6530,6530,0
|
|
20240716,120000,522340020,6530,6530,6530,6530,0
|
|
20240716,115900,522340020,6530,6530,6530,6530,0
|
|
20240716,115800,522340020,6530,6530,6530,6530,0
|
|
20240716,115700,522340020,6530,6540,6540,6530,122
|
|
20240716,115600,521542670,6540,6540,6540,6540,50
|
|
20240716,115500,521215670,6550,6550,6550,6550,1
|
|
20240716,115400,521209120,6540,6540,6540,6540,0
|
|
20240716,115300,521209120,6540,6540,6540,6540,0
|
|
20240716,115200,521209120,6540,6540,6540,6540,0
|
|
20240716,115100,521209120,6540,6540,6540,6540,557
|
|
20240716,115000,517566340,6520,6520,6520,6520,3
|
|
20240716,114900,517546780,6520,6520,6520,6520,0
|
|
20240716,114800,517546780,6520,6550,6550,6520,2
|
|
20240716,114700,517533710,6550,6550,6550,6550,0
|
|
20240716,114600,517533710,6550,6550,6550,6550,0
|
|
20240716,114500,517533710,6550,6550,6550,6550,0
|
|
20240716,114400,517533710,6550,6550,6550,6550,0
|
|
20240716,114300,517533710,6550,6550,6550,6550,6
|
|
20240716,114200,517494410,6550,6550,6550,6550,0
|
|
20240716,114100,517494410,6550,6550,6550,6550,0
|
|
20240716,114000,517494410,6550,6550,6550,6550,0
|
|
20240716,113900,517494410,6550,6550,6550,6550,1
|
|
20240716,113800,517487860,6550,6550,6550,6550,0
|
|
20240716,113700,517487860,6550,6550,6550,6550,45
|
|
20240716,113600,517193110,6510,6510,6510,6510,0
|
|
20240716,113500,517193110,6510,6510,6510,6510,0
|
|
20240716,113400,517193110,6510,6510,6510,6510,0
|
|
20240716,113300,517193110,6510,6520,6520,6510,2950
|
|
20240716,113200,497959610,6510,6510,6510,6510,0
|
|
20240716,113100,497959610,6510,6530,6530,6510,670
|
|
20240716,113000,493597260,6500,6500,6500,6500,0
|
|
20240716,112900,493597260,6500,6500,6500,6500,0
|
|
20240716,112800,493597260,6500,6500,6500,6500,0
|
|
20240716,112700,493597260,6500,6510,6520,6500,565
|
|
20240716,112600,489920250,6510,6520,6520,6510,155
|
|
20240716,112500,488910180,6530,6530,6530,6530,25
|
|
20240716,112400,488746930,6530,6530,6530,6530,1220
|
|
20240716,112300,480780330,6530,6510,6530,6510,201
|
|
20240716,112200,479467820,6510,6510,6510,6510,44
|
|
20240716,112100,479181380,6500,6500,6500,6500,0
|
|
20240716,112000,479181380,6500,6530,6530,6500,5000
|
|
20240716,111900,446621330,6530,6530,6530,6530,250
|
|
20240716,111800,444988830,6530,6530,6530,6530,250
|
|
20240716,111700,443356330,6540,6540,6540,6540,200
|
|
20240716,111600,442048330,6540,6540,6540,6540,1
|
|
20240716,111500,442041790,6540,6540,6540,6540,0
|
|
20240716,111400,442041790,6540,6540,6540,6540,100
|
|
20240716,111300,441387790,6540,6540,6540,6540,450
|
|
20240716,111200,438444790,6540,6540,6540,6540,200
|
|
20240716,111100,437136790,6530,6530,6530,6530,0
|
|
20240716,111000,437136790,6530,6530,6530,6530,0
|
|
20240716,110900,437136790,6530,6530,6530,6530,0
|
|
20240716,110800,437136790,6530,6540,6540,6530,238
|
|
20240716,110700,435581690,6540,6540,6540,6540,0
|
|
20240716,110600,435581690,6540,6540,6540,6540,553
|
|
20240716,110500,431965070,6540,6550,6550,6540,350
|
|
20240716,110400,429675470,6550,6550,6550,6550,300
|
|
20240716,110300,427710470,6580,6580,6580,6580,0
|
|
20240716,110200,427710470,6580,6580,6580,6580,0
|
|
20240716,110100,427710470,6580,6580,6580,6580,0
|
|
20240716,110000,427710470,6580,6580,6580,6580,3
|
|
20240716,105900,427690730,6550,6550,6550,6550,0
|
|
20240716,105800,427690730,6550,6550,6550,6550,30
|
|
20240716,105700,427494230,6550,6550,6550,6550,116
|
|
20240716,105600,426734430,6550,6550,6550,6550,0
|
|
20240716,105500,426734430,6550,6550,6550,6550,150
|
|
20240716,105400,425751930,6550,6560,6560,6550,29
|
|
20240716,105300,425561940,6560,6570,6570,6560,51
|
|
20240716,105200,425227370,6580,6580,6580,6580,1
|
|
20240716,105100,425220790,6590,6590,6590,6590,0
|
|
20240716,105000,425220790,6590,6580,6590,6580,73
|
|
20240716,104900,424740050,6550,6550,6550,6550,0
|
|
20240716,104800,424740050,6550,6550,6550,6550,0
|
|
20240716,104700,424740050,6550,6550,6550,6550,0
|
|
20240716,104600,424740050,6550,6550,6550,6550,0
|
|
20240716,104500,424740050,6550,6580,6580,6550,101
|
|
20240716,104400,424078470,6590,6590,6590,6590,0
|
|
20240716,104300,424078470,6590,6590,6590,6590,0
|
|
20240716,104200,424078470,6590,6590,6590,6590,0
|
|
20240716,104100,424078470,6590,6590,6590,6590,50
|
|
20240716,104000,423748970,6590,6540,6600,6540,1531
|
|
20240716,103900,413695070,6540,6540,6540,6540,10
|
|
20240716,103800,413629670,6540,6530,6540,6520,57
|
|
20240716,103700,413257580,6540,6540,6540,6540,16
|
|
20240716,103600,413152940,6540,6540,6540,6540,0
|
|
20240716,103500,413152940,6540,6560,6560,6540,7
|
|
20240716,103400,413107140,6560,6560,6560,6560,0
|
|
20240716,103300,413107140,6560,6550,6560,6550,393
|
|
20240716,103200,410529230,6530,6530,6530,6530,1
|
|
20240716,103100,410522700,6530,6530,6540,6530,110
|
|
20240716,103000,409804390,6550,6550,6550,6550,142
|
|
20240716,102900,408874290,6530,6550,6550,6530,1368
|
|
20240716,102800,399916290,6550,6550,6550,6550,0
|
|
20240716,102700,399916290,6550,6550,6550,6550,762
|
|
20240716,102600,394925190,6550,6550,6550,6550,0
|
|
20240716,102500,394925190,6550,6550,6550,6550,101
|
|
20240716,102400,394263640,6520,6520,6520,6520,1000
|
|
20240716,102300,387743640,6520,6520,6520,6520,0
|
|
20240716,102200,387743640,6520,6520,6520,6520,10
|
|
20240716,102100,387678440,6510,6510,6510,6510,0
|
|
20240716,102000,387678440,6510,6530,6530,6510,510
|
|
20240716,101900,384357320,6560,6560,6560,6560,0
|
|
20240716,101800,384357320,6560,6560,6560,6560,3
|
|
20240716,101700,384337640,6570,6540,6570,6540,1505
|
|
20240716,101600,374489970,6540,6510,6540,6510,168
|
|
20240716,101500,373394250,6510,6510,6510,6510,1
|
|
20240716,101400,373387740,6500,6520,6520,6500,2663
|
|
20240716,101300,356042320,6530,6530,6530,6530,100
|
|
20240716,101200,355389320,6540,6540,6540,6540,10
|
|
20240716,101100,355323920,6530,6530,6530,6530,50
|
|
20240716,101000,354997420,6500,6500,6500,6500,0
|
|
20240716,100900,354997420,6500,6510,6510,6500,175
|
|
20240716,100800,353859600,6500,6530,6540,6500,1155
|
|
20240716,100700,346335060,6530,6540,6540,6530,103
|
|
20240716,100600,345661470,6540,6540,6540,6540,0
|
|
20240716,100500,345661470,6540,6540,6540,6540,10
|
|
20240716,100400,345596070,6530,6540,6540,6530,24
|
|
20240716,100300,345439310,6540,6530,6540,6500,1556
|
|
20240716,100200,335279640,6530,6530,6530,6530,8
|
|
20240716,100100,335227400,6530,6520,6530,6520,462
|
|
20240716,100000,332215150,6510,6510,6530,6510,981
|
|
20240716,095900,325828820,6520,6520,6520,6520,14
|
|
20240716,095800,325737540,6530,6510,6530,6510,4350
|
|
20240716,095700,297414820,6510,6520,6520,6510,1975
|
|
20240716,095600,284542830,6510,6510,6510,6510,819
|
|
20240716,095500,279211140,6520,6530,6530,6510,2225
|
|
20240716,095400,264705200,6530,6530,6530,6530,10
|
|
20240716,095300,264639900,6530,6530,6530,6530,247
|
|
20240716,095200,263026990,6520,6530,6530,6520,599
|
|
20240716,095100,259119210,6530,6540,6540,6530,1821
|
|
20240716,095000,247228070,6540,6540,6540,6540,0
|
|
20240716,094900,247228070,6540,6550,6550,6530,1161
|
|
20240716,094800,239633500,6540,6540,6540,6540,0
|
|
20240716,094700,239633500,6540,6540,6540,6540,300
|
|
20240716,094600,237671500,6540,6550,6550,6540,434
|
|
20240716,094500,234832230,6550,6550,6550,6540,1868
|
|
20240716,094400,222607880,6550,6560,6560,6550,306
|
|
20240716,094300,220603520,6550,6550,6550,6550,0
|
|
20240716,094200,220603520,6550,6550,6550,6550,523
|
|
20240716,094100,217177870,6560,6560,6560,6560,1
|
|
20240716,094000,217171310,6560,6560,6560,6560,4
|
|
20240716,093900,217145070,6570,6570,6570,6570,500
|
|
20240716,093800,213860070,6540,6540,6540,6540,83
|
|
20240716,093700,213317250,6540,6540,6570,6540,653
|
|
20240716,093600,209046600,6540,6570,6570,6540,169
|
|
20240716,093500,207940050,6570,6570,6570,6570,8
|
|
20240716,093400,207887490,6540,6550,6590,6540,947
|
|
20240716,093300,201690770,6560,6560,6560,6560,26
|
|
20240716,093200,201520210,6590,6590,6590,6590,123
|
|
20240716,093100,200709640,6590,6570,6590,6560,129
|
|
20240716,093000,199861880,6560,6580,6580,6560,201
|
|
20240716,092900,198541300,6590,6590,6590,6590,65
|
|
20240716,092800,198112950,6590,6590,6590,6590,1
|
|
20240716,092700,198106360,6600,6600,6600,6600,113
|
|
20240716,092600,197360560,6600,6580,6600,6580,120
|
|
20240716,092500,196570560,6580,6600,6610,6580,8090
|
|
20240716,092400,143176360,6550,6600,6600,6550,102
|
|
20240716,092300,142508160,6560,6610,6610,6550,1129
|
|
20240716,092200,135091720,6610,6570,6610,6570,70
|
|
20240716,092100,134630020,6570,6580,6580,6570,161
|
|
20240716,092000,133572230,6570,6610,6610,6570,6
|
|
20240716,091900,133532770,6570,6570,6570,6570,1
|
|
20240716,091800,133526200,6570,6570,6570,6570,23
|
|
20240716,091700,133375090,6570,6590,6590,6570,320
|
|
20240716,091600,131272460,6590,6590,6590,6590,289
|
|
20240716,091500,129367950,6590,6590,6600,6590,254
|
|
20240716,091400,127694040,6590,6590,6590,6590,23
|
|
20240716,091300,127542470,6590,6580,6590,6580,46
|
|
20240716,091200,127239410,6590,6580,6590,6570,575
|
|
20240716,091100,123460760,6580,6580,6580,6570,130
|
|
20240716,091000,122606460,6580,6570,6580,6530,1985
|
|
20240716,090900,109628990,6570,6560,6570,6560,313
|
|
20240716,090800,107575040,6560,6570,6570,6560,82
|
|
20240716,090700,107037110,6560,6560,6560,6560,243
|
|
20240716,090600,105443030,6560,6560,6590,6550,2757
|
|
20240716,090500,87370290,6560,6600,6610,6560,312
|
|
20240716,090400,85314720,6600,6600,6610,6510,7811
|
|
20240716,090300,34120110,6600,6620,6620,6600,639
|
|
20240716,090200,29902070,6620,6650,6650,6620,292
|
|
20240716,090100,27964410,6650,6670,6680,6630,1324
|
|
20240716,090000,19148860,6680,6740,6740,6680,2647
|