681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,201800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,201700,1318328740,6360,6360,6360,6360,0
|
|
20240717,201600,1318328740,6360,6360,6360,6360,0
|
|
20240717,201500,1318328740,6360,6360,6360,6360,0
|
|
20240717,201400,1318328740,6360,6360,6360,6360,0
|
|
20240717,201300,1318328740,6360,6360,6360,6360,0
|
|
20240717,201200,1318328740,6360,6360,6360,6360,0
|
|
20240717,201100,1318328740,6360,6360,6360,6360,0
|
|
20240717,201000,1318328740,6360,6360,6360,6360,0
|
|
20240717,200900,1318328740,6360,6360,6360,6360,0
|
|
20240717,200800,1318328740,6360,6360,6360,6360,0
|
|
20240717,200700,1318328740,6360,6360,6360,6360,0
|
|
20240717,200600,1318328740,6360,6360,6360,6360,0
|
|
20240717,200500,1318328740,6360,6360,6360,6360,0
|
|
20240717,200400,1318328740,6360,6360,6360,6360,0
|
|
20240717,200300,1318328740,6360,6360,6360,6360,0
|
|
20240717,200200,1318328740,6360,6360,6360,6360,0
|
|
20240717,200100,1318328740,6360,6360,6360,6360,0
|
|
20240717,200000,1318328740,6360,6360,6360,6360,0
|
|
20240717,195900,1318328740,6360,6360,6360,6360,0
|
|
20240717,195800,1318328740,6360,6360,6360,6360,0
|
|
20240717,195700,1318328740,6360,6360,6360,6360,0
|
|
20240717,195600,1318328740,6360,6360,6360,6360,0
|
|
20240717,195500,1318328740,6360,6360,6360,6360,0
|
|
20240717,195400,1318328740,6360,6360,6360,6360,0
|
|
20240717,195300,1318328740,6360,6360,6360,6360,0
|
|
20240717,195200,1318328740,6360,6360,6360,6360,0
|
|
20240717,195100,1318328740,6360,6360,6360,6360,0
|
|
20240717,195000,1318328740,6360,6360,6360,6360,0
|
|
20240717,194900,1318328740,6360,6360,6360,6360,0
|
|
20240717,194800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,194700,1318328740,6360,6360,6360,6360,0
|
|
20240717,194600,1318328740,6360,6360,6360,6360,0
|
|
20240717,194500,1318328740,6360,6360,6360,6360,0
|
|
20240717,194400,1318328740,6360,6360,6360,6360,0
|
|
20240717,194300,1318328740,6360,6360,6360,6360,0
|
|
20240717,194200,1318328740,6360,6360,6360,6360,0
|
|
20240717,194100,1318328740,6360,6360,6360,6360,0
|
|
20240717,194000,1318328740,6360,6360,6360,6360,0
|
|
20240717,193900,1318328740,6360,6360,6360,6360,0
|
|
20240717,193800,1318328740,6360,6360,6360,6360,0
|
|
20240717,193700,1318328740,6360,6360,6360,6360,0
|
|
20240717,193600,1318328740,6360,6360,6360,6360,0
|
|
20240717,193500,1318328740,6360,6360,6360,6360,0
|
|
20240717,193400,1318328740,6360,6360,6360,6360,0
|
|
20240717,193300,1318328740,6360,6360,6360,6360,0
|
|
20240717,193200,1318328740,6360,6360,6360,6360,0
|
|
20240717,193100,1318328740,6360,6360,6360,6360,0
|
|
20240717,193000,1318328740,6360,6360,6360,6360,0
|
|
20240717,192900,1318328740,6360,6360,6360,6360,0
|
|
20240717,192800,1318328740,6360,6360,6360,6360,0
|
|
20240717,192700,1318328740,6360,6360,6360,6360,0
|
|
20240717,192600,1318328740,6360,6360,6360,6360,0
|
|
20240717,192500,1318328740,6360,6360,6360,6360,0
|
|
20240717,192400,1318328740,6360,6360,6360,6360,0
|
|
20240717,192300,1318328740,6360,6360,6360,6360,0
|
|
20240717,192200,1318328740,6360,6360,6360,6360,0
|
|
20240717,192100,1318328740,6360,6360,6360,6360,0
|
|
20240717,192000,1318328740,6360,6360,6360,6360,0
|
|
20240717,191900,1318328740,6360,6360,6360,6360,0
|
|
20240717,191800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,191700,1318328740,6360,6360,6360,6360,0
|
|
20240717,191600,1318328740,6360,6360,6360,6360,0
|
|
20240717,191500,1318328740,6360,6360,6360,6360,0
|
|
20240717,191400,1318328740,6360,6360,6360,6360,0
|
|
20240717,191300,1318328740,6360,6360,6360,6360,0
|
|
20240717,191200,1318328740,6360,6360,6360,6360,0
|
|
20240717,191100,1318328740,6360,6360,6360,6360,0
|
|
20240717,191000,1318328740,6360,6360,6360,6360,0
|
|
20240717,190900,1318328740,6360,6360,6360,6360,0
|
|
20240717,190800,1318328740,6360,6360,6360,6360,0
|
|
20240717,190700,1318328740,6360,6360,6360,6360,0
|
|
20240717,190600,1318328740,6360,6360,6360,6360,0
|
|
20240717,190500,1318328740,6360,6360,6360,6360,0
|
|
20240717,190400,1318328740,6360,6360,6360,6360,0
|
|
20240717,190300,1318328740,6360,6360,6360,6360,0
|
|
20240717,190200,1318328740,6360,6360,6360,6360,0
|
|
20240717,190100,1318328740,6360,6360,6360,6360,0
|
|
20240717,190000,1318328740,6360,6360,6360,6360,0
|
|
20240717,185900,1318328740,6360,6360,6360,6360,0
|
|
20240717,185800,1318328740,6360,6360,6360,6360,0
|
|
20240717,185700,1318328740,6360,6360,6360,6360,0
|
|
20240717,185600,1318328740,6360,6360,6360,6360,0
|
|
20240717,185500,1318328740,6360,6360,6360,6360,0
|
|
20240717,185400,1318328740,6360,6360,6360,6360,0
|
|
20240717,185300,1318328740,6360,6360,6360,6360,0
|
|
20240717,185200,1318328740,6360,6360,6360,6360,0
|
|
20240717,185100,1318328740,6360,6360,6360,6360,0
|
|
20240717,185000,1318328740,6360,6360,6360,6360,0
|
|
20240717,184900,1318328740,6360,6360,6360,6360,0
|
|
20240717,184800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,184700,1318328740,6360,6360,6360,6360,0
|
|
20240717,184600,1318328740,6360,6360,6360,6360,0
|
|
20240717,184500,1318328740,6360,6360,6360,6360,0
|
|
20240717,184400,1318328740,6360,6360,6360,6360,0
|
|
20240717,184300,1318328740,6360,6360,6360,6360,0
|
|
20240717,184200,1318328740,6360,6360,6360,6360,0
|
|
20240717,184100,1318328740,6360,6360,6360,6360,0
|
|
20240717,184000,1318328740,6360,6360,6360,6360,0
|
|
20240717,183900,1318328740,6360,6360,6360,6360,0
|
|
20240717,183800,1318328740,6360,6360,6360,6360,0
|
|
20240717,183700,1318328740,6360,6360,6360,6360,0
|
|
20240717,183600,1318328740,6360,6360,6360,6360,0
|
|
20240717,183500,1318328740,6360,6360,6360,6360,0
|
|
20240717,183400,1318328740,6360,6360,6360,6360,0
|
|
20240717,183300,1318328740,6360,6360,6360,6360,0
|
|
20240717,183200,1318328740,6360,6360,6360,6360,0
|
|
20240717,183100,1318328740,6360,6360,6360,6360,0
|
|
20240717,183000,1318328740,6360,6360,6360,6360,0
|
|
20240717,182900,1318328740,6360,6360,6360,6360,0
|
|
20240717,182800,1318328740,6360,6360,6360,6360,0
|
|
20240717,182700,1318328740,6360,6360,6360,6360,0
|
|
20240717,182600,1318328740,6360,6360,6360,6360,0
|
|
20240717,182500,1318328740,6360,6360,6360,6360,0
|
|
20240717,182400,1318328740,6360,6360,6360,6360,0
|
|
20240717,182300,1318328740,6360,6360,6360,6360,0
|
|
20240717,182200,1318328740,6360,6360,6360,6360,0
|
|
20240717,182100,1318328740,6360,6360,6360,6360,0
|
|
20240717,182000,1318328740,6360,6360,6360,6360,0
|
|
20240717,181900,1318328740,6360,6360,6360,6360,0
|
|
20240717,181800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,181700,1318328740,6360,6360,6360,6360,0
|
|
20240717,181600,1318328740,6360,6360,6360,6360,0
|
|
20240717,181500,1318328740,6360,6360,6360,6360,0
|
|
20240717,181400,1318328740,6360,6360,6360,6360,0
|
|
20240717,181300,1318328740,6360,6360,6360,6360,0
|
|
20240717,181200,1318328740,6360,6360,6360,6360,0
|
|
20240717,181100,1318328740,6360,6360,6360,6360,0
|
|
20240717,181000,1318328740,6360,6360,6360,6360,0
|
|
20240717,180900,1318328740,6360,6360,6360,6360,0
|
|
20240717,180800,1318328740,6360,6360,6360,6360,0
|
|
20240717,180700,1318328740,6360,6360,6360,6360,0
|
|
20240717,180600,1318328740,6360,6360,6360,6360,0
|
|
20240717,180500,1318328740,6360,6360,6360,6360,0
|
|
20240717,180400,1318328740,6360,6360,6360,6360,0
|
|
20240717,180300,1318328740,6360,6360,6360,6360,0
|
|
20240717,180200,1318328740,6360,6360,6360,6360,0
|
|
20240717,180100,1318328740,6360,6360,6360,6360,0
|
|
20240717,180000,1318328740,6360,6360,6360,6360,0
|
|
20240717,175900,1318328740,6360,6360,6360,6360,0
|
|
20240717,175800,1318328740,6360,6360,6360,6360,0
|
|
20240717,175700,1318328740,6360,6360,6360,6360,0
|
|
20240717,175600,1318328740,6360,6360,6360,6360,0
|
|
20240717,175500,1318328740,6360,6360,6360,6360,0
|
|
20240717,175400,1318328740,6360,6360,6360,6360,0
|
|
20240717,175300,1318328740,6360,6360,6360,6360,0
|
|
20240717,175200,1318328740,6360,6360,6360,6360,0
|
|
20240717,175100,1318328740,6360,6360,6360,6360,0
|
|
20240717,175000,1318328740,6360,6360,6360,6360,0
|
|
20240717,174900,1318328740,6360,6360,6360,6360,0
|
|
20240717,174800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,174700,1318328740,6360,6360,6360,6360,0
|
|
20240717,174600,1318328740,6360,6360,6360,6360,0
|
|
20240717,174500,1318328740,6360,6360,6360,6360,0
|
|
20240717,174400,1318328740,6360,6360,6360,6360,0
|
|
20240717,174300,1318328740,6360,6360,6360,6360,0
|
|
20240717,174200,1318328740,6360,6360,6360,6360,0
|
|
20240717,174100,1318328740,6360,6360,6360,6360,0
|
|
20240717,174000,1318328740,6360,6360,6360,6360,0
|
|
20240717,173900,1318328740,6360,6360,6360,6360,0
|
|
20240717,173800,1318328740,6360,6360,6360,6360,0
|
|
20240717,173700,1318328740,6360,6360,6360,6360,0
|
|
20240717,173600,1318328740,6360,6360,6360,6360,0
|
|
20240717,173500,1318328740,6360,6360,6360,6360,0
|
|
20240717,173400,1318328740,6360,6360,6360,6360,0
|
|
20240717,173300,1318328740,6360,6360,6360,6360,0
|
|
20240717,173200,1318328740,6360,6360,6360,6360,0
|
|
20240717,173100,1318328740,6360,6360,6360,6360,0
|
|
20240717,173000,1318328740,6360,6360,6360,6360,0
|
|
20240717,172900,1318328740,6360,6360,6360,6360,0
|
|
20240717,172800,1318328740,6360,6360,6360,6360,0
|
|
20240717,172700,1318328740,6360,6360,6360,6360,0
|
|
20240717,172600,1318328740,6360,6360,6360,6360,0
|
|
20240717,172500,1318328740,6360,6360,6360,6360,0
|
|
20240717,172400,1318328740,6360,6360,6360,6360,0
|
|
20240717,172300,1318328740,6360,6360,6360,6360,0
|
|
20240717,172200,1318328740,6360,6360,6360,6360,0
|
|
20240717,172100,1318328740,6360,6360,6360,6360,0
|
|
20240717,172000,1318328740,6360,6360,6360,6360,0
|
|
20240717,171900,1318328740,6360,6360,6360,6360,0
|
|
20240717,171800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,171700,1318328740,6360,6360,6360,6360,0
|
|
20240717,171600,1318328740,6360,6360,6360,6360,0
|
|
20240717,171500,1318328740,6360,6360,6360,6360,0
|
|
20240717,171400,1318328740,6360,6360,6360,6360,0
|
|
20240717,171300,1318328740,6360,6360,6360,6360,0
|
|
20240717,171200,1318328740,6360,6360,6360,6360,0
|
|
20240717,171100,1318328740,6360,6360,6360,6360,0
|
|
20240717,171000,1318328740,6360,6360,6360,6360,0
|
|
20240717,170900,1318328740,6360,6360,6360,6360,0
|
|
20240717,170800,1318328740,6360,6360,6360,6360,0
|
|
20240717,170700,1318328740,6360,6360,6360,6360,0
|
|
20240717,170600,1318328740,6360,6360,6360,6360,0
|
|
20240717,170500,1318328740,6360,6360,6360,6360,0
|
|
20240717,170400,1318328740,6360,6360,6360,6360,0
|
|
20240717,170300,1318328740,6360,6360,6360,6360,0
|
|
20240717,170200,1318328740,6360,6360,6360,6360,0
|
|
20240717,170100,1318328740,6360,6360,6360,6360,0
|
|
20240717,170000,1318328740,6360,6360,6360,6360,0
|
|
20240717,165900,1318328740,6360,6360,6360,6360,0
|
|
20240717,165800,1318328740,6360,6360,6360,6360,0
|
|
20240717,165700,1318328740,6360,6360,6360,6360,0
|
|
20240717,165600,1318328740,6360,6360,6360,6360,0
|
|
20240717,165500,1318328740,6360,6360,6360,6360,0
|
|
20240717,165400,1318328740,6360,6360,6360,6360,0
|
|
20240717,165300,1318328740,6360,6360,6360,6360,0
|
|
20240717,165200,1318328740,6360,6360,6360,6360,0
|
|
20240717,165100,1318328740,6360,6360,6360,6360,0
|
|
20240717,165000,1318328740,6360,6360,6360,6360,0
|
|
20240717,164900,1318328740,6360,6360,6360,6360,0
|
|
20240717,164800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,164700,1318328740,6360,6360,6360,6360,0
|
|
20240717,164600,1318328740,6360,6360,6360,6360,0
|
|
20240717,164500,1318328740,6360,6360,6360,6360,0
|
|
20240717,164400,1318328740,6360,6360,6360,6360,0
|
|
20240717,164300,1318328740,6360,6360,6360,6360,0
|
|
20240717,164200,1318328740,6360,6360,6360,6360,0
|
|
20240717,164100,1318328740,6360,6360,6360,6360,0
|
|
20240717,164000,1318328740,6360,6360,6360,6360,0
|
|
20240717,163900,1318328740,6360,6360,6360,6360,0
|
|
20240717,163800,1318328740,6360,6360,6360,6360,0
|
|
20240717,163700,1318328740,6360,6360,6360,6360,0
|
|
20240717,163600,1318328740,6360,6360,6360,6360,0
|
|
20240717,163500,1318328740,6360,6360,6360,6360,0
|
|
20240717,163400,1318328740,6360,6360,6360,6360,0
|
|
20240717,163300,1318328740,6360,6360,6360,6360,0
|
|
20240717,163200,1318328740,6360,6360,6360,6360,0
|
|
20240717,163100,1318328740,6360,6360,6360,6360,0
|
|
20240717,163000,1318328740,6360,6360,6360,6360,0
|
|
20240717,162900,1318328740,6360,6360,6360,6360,0
|
|
20240717,162800,1318328740,6360,6360,6360,6360,0
|
|
20240717,162700,1318328740,6360,6360,6360,6360,0
|
|
20240717,162600,1318328740,6360,6360,6360,6360,0
|
|
20240717,162500,1318328740,6360,6360,6360,6360,0
|
|
20240717,162400,1318328740,6360,6360,6360,6360,0
|
|
20240717,162300,1318328740,6360,6360,6360,6360,0
|
|
20240717,162200,1318328740,6360,6360,6360,6360,0
|
|
20240717,162100,1318328740,6360,6360,6360,6360,0
|
|
20240717,162000,1318328740,6360,6360,6360,6360,0
|
|
20240717,161900,1318328740,6360,6360,6360,6360,0
|
|
20240717,161800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,161700,1318328740,6360,6360,6360,6360,0
|
|
20240717,161600,1318328740,6360,6360,6360,6360,0
|
|
20240717,161500,1318328740,6360,6360,6360,6360,0
|
|
20240717,161400,1318328740,6360,6360,6360,6360,0
|
|
20240717,161300,1318328740,6360,6360,6360,6360,0
|
|
20240717,161200,1318328740,6360,6360,6360,6360,0
|
|
20240717,161100,1318328740,6360,6360,6360,6360,0
|
|
20240717,161000,1318328740,6360,6360,6360,6360,0
|
|
20240717,160900,1318328740,6360,6360,6360,6360,0
|
|
20240717,160800,1318328740,6360,6360,6360,6360,0
|
|
20240717,160700,1318328740,6360,6360,6360,6360,0
|
|
20240717,160600,1318328740,6360,6360,6360,6360,0
|
|
20240717,160500,1318328740,6360,6360,6360,6360,0
|
|
20240717,160400,1318328740,6360,6360,6360,6360,0
|
|
20240717,160300,1318328740,6360,6360,6360,6360,0
|
|
20240717,160200,1318328740,6360,6360,6360,6360,0
|
|
20240717,160100,1318328740,6360,6360,6360,6360,0
|
|
20240717,160000,1318328740,6360,6360,6360,6360,0
|
|
20240717,155900,1318328740,6360,6360,6360,6360,0
|
|
20240717,155800,1318328740,6360,6360,6360,6360,0
|
|
20240717,155700,1318328740,6360,6360,6360,6360,0
|
|
20240717,155600,1318328740,6360,6360,6360,6360,0
|
|
20240717,155500,1318328740,6360,6360,6360,6360,0
|
|
20240717,155400,1318328740,6360,6360,6360,6360,0
|
|
20240717,155300,1318328740,6360,6360,6360,6360,0
|
|
20240717,155200,1318328740,6360,6360,6360,6360,0
|
|
20240717,155100,1318328740,6360,6360,6360,6360,0
|
|
20240717,155000,1318328740,6360,6360,6360,6360,0
|
|
20240717,154900,1318328740,6360,6360,6360,6360,0
|
|
20240717,154800,1318328740,6360,6360,6360,6360,1515
|
|
20240717,154700,1318328740,6360,6360,6360,6360,0
|
|
20240717,154600,1318328740,6360,6360,6360,6360,0
|
|
20240717,154500,1318328740,6360,6360,6360,6360,0
|
|
20240717,154400,1318328740,6360,6360,6360,6360,0
|
|
20240717,154300,1318328740,6360,6360,6360,6360,0
|
|
20240717,154200,1318328740,6360,6360,6360,6360,0
|
|
20240717,154100,1318328740,6360,6360,6360,6360,0
|
|
20240717,154000,1318328740,6360,6360,6360,6360,0
|
|
20240717,153900,1318328740,6360,6360,6360,6360,0
|
|
20240717,153800,1318328740,6360,6360,6360,6360,0
|
|
20240717,153700,1318328740,6360,6360,6360,6360,0
|
|
20240717,153600,1318328740,6360,6360,6360,6360,0
|
|
20240717,153500,1318328740,6360,6360,6360,6360,0
|
|
20240717,153400,1318328740,6360,6360,6360,6360,0
|
|
20240717,153300,1318328740,6360,6360,6360,6360,0
|
|
20240717,153200,1318328740,6360,6360,6360,6360,0
|
|
20240717,153100,1318328740,6360,6360,6360,6360,0
|
|
20240717,153000,1318328740,6360,6360,6360,6360,1515
|
|
20240717,152900,1308693340,6370,6370,6370,6370,0
|
|
20240717,152800,1308693340,6370,6370,6370,6370,0
|
|
20240717,152700,1308693340,6370,6370,6370,6370,0
|
|
20240717,152600,1308693340,6370,6370,6370,6370,0
|
|
20240717,152500,1308693340,6370,6370,6370,6370,0
|
|
20240717,152400,1308693340,6370,6370,6370,6370,0
|
|
20240717,152300,1308693340,6370,6370,6370,6370,0
|
|
20240717,152200,1308693340,6370,6370,6370,6370,0
|
|
20240717,152100,1308693340,6370,6370,6370,6370,0
|
|
20240717,152000,1308693340,6370,6370,6370,6370,0
|
|
20240717,151900,1308693340,6370,6360,6370,6350,2200
|
|
20240717,151800,1294720000,6370,6350,6370,6350,656
|
|
20240717,151700,1290543880,6370,6370,6380,6370,495
|
|
20240717,151600,1287390630,6380,6370,6380,6370,396
|
|
20240717,151500,1284868060,6370,6360,6370,6350,1082
|
|
20240717,151400,1277987270,6360,6360,6360,6360,3615
|
|
20240717,151300,1254995870,6360,6360,6360,6360,156
|
|
20240717,151200,1254003710,6370,6370,6370,6370,119
|
|
20240717,151100,1253245680,6380,6380,6380,6380,217
|
|
20240717,151000,1251861220,6380,6360,6380,6360,113
|
|
20240717,150900,1251141640,6360,6360,6360,6360,196
|
|
20240717,150800,1249895080,6360,6370,6370,6360,1500
|
|
20240717,150700,1240350080,6370,6390,6390,6370,47
|
|
20240717,150600,1240050150,6360,6380,6380,6360,50
|
|
20240717,150500,1239732050,6380,6370,6390,6370,1081
|
|
20240717,150400,1232835380,6370,6380,6380,6370,506
|
|
20240717,150300,1229608580,6390,6370,6390,6370,216
|
|
20240717,150200,1228228440,6370,6370,6370,6370,1123
|
|
20240717,150100,1221074930,6370,6370,6370,6370,10
|
|
20240717,150000,1221011230,6360,6370,6380,6360,1858
|
|
20240717,145900,1209165800,6370,6370,6380,6370,925
|
|
20240717,145800,1203272550,6390,6390,6390,6390,62
|
|
20240717,145700,1202876370,6400,6380,6400,6370,1811
|
|
20240717,145600,1191334350,6380,6390,6400,6380,1903
|
|
20240717,145500,1179186830,6390,6390,6390,6390,4172
|
|
20240717,145400,1152527750,6400,6400,6400,6390,960
|
|
20240717,145300,1146392640,6390,6410,6410,6390,465
|
|
20240717,145200,1143419210,6410,6410,6410,6410,325
|
|
20240717,145100,1141335960,6390,6400,6400,6390,4927
|
|
20240717,145000,1109836290,6400,6400,6400,6400,0
|
|
20240717,144900,1109836290,6400,6400,6400,6400,272
|
|
20240717,144800,1108095490,6410,6410,6410,6410,0
|
|
20240717,144700,1108095490,6410,6410,6410,6410,2
|
|
20240717,144600,1108082670,6410,6410,6420,6410,482
|
|
20240717,144500,1104992450,6410,6410,6410,6410,200
|
|
20240717,144400,1103710450,6410,6410,6410,6410,593
|
|
20240717,144300,1099909320,6400,6400,6400,6400,100
|
|
20240717,144200,1099269320,6390,6390,6390,6390,122
|
|
20240717,144100,1098489740,6400,6400,6400,6400,100
|
|
20240717,144000,1097849740,6400,6400,6400,6400,211
|
|
20240717,143900,1096499340,6400,6410,6410,6400,48
|
|
20240717,143800,1096192060,6400,6400,6400,6400,0
|
|
20240717,143700,1096192060,6400,6390,6400,6390,426
|
|
20240717,143600,1093469160,6390,6400,6400,6390,1670
|
|
20240717,143500,1082797160,6390,6390,6390,6390,0
|
|
20240717,143400,1082797160,6390,6400,6400,6390,5352
|
|
20240717,143300,1048546510,6410,6400,6410,6400,290
|
|
20240717,143200,1046689710,6410,6410,6410,6410,4
|
|
20240717,143100,1046664070,6410,6420,6420,6410,1082
|
|
20240717,143000,1039728410,6420,6420,6420,6420,1
|
|
20240717,142900,1039721990,6410,6410,6410,6410,103
|
|
20240717,142800,1039061760,6410,6410,6410,6410,1861
|
|
20240717,142700,1027132750,6410,6410,6410,6410,120
|
|
20240717,142600,1026363550,6420,6420,6420,6420,60
|
|
20240717,142500,1025978350,6410,6410,6410,6410,636
|
|
20240717,142400,1021901590,6400,6400,6400,6400,500
|
|
20240717,142300,1018701590,6410,6410,6410,6410,0
|
|
20240717,142200,1018701590,6410,6410,6410,6410,0
|
|
20240717,142100,1018701590,6410,6410,6410,6410,111
|
|
20240717,142000,1017990080,6400,6400,6400,6400,200
|
|
20240717,141900,1016710080,6400,6400,6400,6400,100
|
|
20240717,141800,1016070080,6400,6400,6400,6400,157
|
|
20240717,141700,1015065280,6400,6400,6400,6400,0
|
|
20240717,141600,1015065280,6400,6420,6420,6400,1150
|
|
20240717,141500,1007686280,6410,6410,6410,6410,50
|
|
20240717,141400,1007365780,6400,6400,6400,6400,100
|
|
20240717,141300,1006725780,6400,6400,6410,6400,957
|
|
20240717,141200,1000599220,6410,6410,6410,6410,4
|
|
20240717,141100,1000573580,6410,6400,6410,6400,11
|
|
20240717,141000,1000503080,6400,6410,6410,6400,71
|
|
20240717,140900,1000048020,6410,6410,6410,6410,0
|
|
20240717,140800,1000048020,6410,6410,6410,6410,0
|
|
20240717,140700,1000048020,6410,6410,6410,6410,15
|
|
20240717,140600,999951870,6400,6400,6400,6400,24
|
|
20240717,140500,999798270,6400,6400,6400,6400,20
|
|
20240717,140400,999670270,6420,6410,6420,6410,93
|
|
20240717,140300,999073710,6420,6400,6420,6400,298
|
|
20240717,140200,997164950,6400,6400,6400,6400,100
|
|
20240717,140100,996524950,6400,6410,6410,6400,155
|
|
20240717,140000,995532700,6420,6420,6420,6420,0
|
|
20240717,135900,995532700,6420,6420,6420,6420,10
|
|
20240717,135800,995468500,6400,6400,6400,6400,1300
|
|
20240717,135700,987148500,6400,6410,6410,6400,3020
|
|
20240717,135600,967820300,6410,6410,6410,6410,151
|
|
20240717,135500,966852390,6420,6420,6420,6420,1
|
|
20240717,135400,966845970,6410,6410,6410,6410,99
|
|
20240717,135300,966211380,6400,6410,6410,6400,54
|
|
20240717,135200,965865770,6410,6410,6410,6410,1029
|
|
20240717,135100,959269880,6410,6410,6410,6410,0
|
|
20240717,135000,959269880,6410,6400,6410,6400,845
|
|
20240717,134900,953859930,6400,6410,6410,6400,957
|
|
20240717,134800,947729560,6410,6410,6410,6410,648
|
|
20240717,134700,943575880,6400,6400,6400,6400,20
|
|
20240717,134600,943447880,6410,6410,6410,6410,0
|
|
20240717,134500,943447880,6410,6410,6410,6410,0
|
|
20240717,134400,943447880,6410,6410,6410,6410,0
|
|
20240717,134300,943447880,6410,6410,6410,6410,1450
|
|
20240717,134200,934153380,6410,6410,6410,6410,30
|
|
20240717,134100,933961080,6410,6410,6410,6410,10
|
|
20240717,134000,933896980,6410,6410,6410,6410,0
|
|
20240717,133900,933896980,6410,6410,6410,6410,0
|
|
20240717,133800,933896980,6410,6410,6410,6410,94
|
|
20240717,133700,933294440,6410,6410,6410,6410,150
|
|
20240717,133600,932332940,6410,6410,6410,6410,300
|
|
20240717,133500,930409940,6410,6410,6410,6410,700
|
|
20240717,133400,925922940,6410,6410,6410,6410,0
|
|
20240717,133300,925922940,6410,6410,6410,6410,100
|
|
20240717,133200,925281940,6410,6410,6410,6410,100
|
|
20240717,133100,924640940,6440,6440,6440,6440,0
|
|
20240717,133000,924640940,6440,6420,6440,6410,3001
|
|
20240717,132900,905390930,6420,6420,6420,6420,0
|
|
20240717,132800,905390930,6420,6420,6420,6420,30
|
|
20240717,132700,905198330,6420,6420,6420,6420,200
|
|
20240717,132600,903914330,6450,6450,6450,6450,0
|
|
20240717,132500,903914330,6450,6450,6450,6450,0
|
|
20240717,132400,903914330,6450,6450,6450,6450,0
|
|
20240717,132300,903914330,6450,6430,6450,6430,391
|
|
20240717,132200,901400180,6420,6420,6420,6420,0
|
|
20240717,132100,901400180,6420,6420,6420,6420,0
|
|
20240717,132000,901400180,6420,6420,6420,6420,100
|
|
20240717,131900,900758180,6420,6420,6420,6420,0
|
|
20240717,131800,900758180,6420,6420,6420,6420,778
|
|
20240717,131700,895763420,6430,6430,6430,6430,1199
|
|
20240717,131600,888053850,6430,6440,6440,6430,142
|
|
20240717,131500,887140770,6440,6440,6440,6440,0
|
|
20240717,131400,887140770,6440,6440,6440,6440,1045
|
|
20240717,131300,880410970,6450,6450,6450,6450,0
|
|
20240717,131200,880410970,6450,6450,6450,6450,0
|
|
20240717,131100,880410970,6450,6450,6450,6450,0
|
|
20240717,131000,880410970,6450,6450,6450,6450,2
|
|
20240717,130900,880398070,6450,6450,6450,6450,13
|
|
20240717,130800,880314220,6430,6430,6430,6430,300
|
|
20240717,130700,878385220,6430,6430,6430,6430,0
|
|
20240717,130600,878385220,6430,6430,6430,6430,0
|
|
20240717,130500,878385220,6430,6430,6430,6430,2000
|
|
20240717,130400,865525220,6440,6440,6440,6440,500
|
|
20240717,130300,862305220,6440,6440,6440,6440,2
|
|
20240717,130200,862292340,6450,6450,6450,6450,0
|
|
20240717,130100,862292340,6450,6450,6450,6450,0
|
|
20240717,130000,862292340,6450,6450,6450,6450,0
|
|
20240717,125900,862292340,6450,6450,6450,6450,0
|
|
20240717,125800,862292340,6450,6450,6450,6450,576
|
|
20240717,125700,858577140,6430,6430,6430,6430,59
|
|
20240717,125600,858197770,6430,6450,6450,6430,615
|
|
20240717,125500,854243120,6450,6430,6450,6430,115
|
|
20240717,125400,853503370,6430,6430,6430,6430,0
|
|
20240717,125300,853503370,6430,6440,6440,6430,2058
|
|
20240717,125200,840257780,6440,6440,6440,6440,110
|
|
20240717,125100,839549380,6440,6440,6440,6440,50
|
|
20240717,125000,839227380,6450,6450,6450,6450,511
|
|
20240717,124900,835931430,6450,6460,6460,6450,174
|
|
20240717,124800,834807890,6470,6470,6470,6470,0
|
|
20240717,124700,834807890,6470,6470,6470,6470,0
|
|
20240717,124600,834807890,6470,6470,6470,6470,0
|
|
20240717,124500,834807890,6470,6470,6470,6470,15
|
|
20240717,124400,834710840,6490,6490,6490,6490,0
|
|
20240717,124300,834710840,6490,6490,6490,6490,1
|
|
20240717,124200,834704350,6490,6490,6490,6490,10
|
|
20240717,124100,834639450,6490,6480,6490,6480,220
|
|
20240717,124000,833213650,6460,6460,6460,6460,1
|
|
20240717,123900,833207190,6440,6440,6440,6440,0
|
|
20240717,123800,833207190,6440,6440,6440,6440,0
|
|
20240717,123700,833207190,6440,6440,6440,6440,0
|
|
20240717,123600,833207190,6440,6440,6440,6440,0
|
|
20240717,123500,833207190,6440,6440,6440,6440,10
|
|
20240717,123400,833142790,6440,6440,6440,6440,0
|
|
20240717,123300,833142790,6440,6440,6440,6440,0
|
|
20240717,123200,833142790,6440,6460,6460,6440,4061
|
|
20240717,123100,806949880,6470,6450,6470,6450,518
|
|
20240717,123000,803605320,6470,6470,6470,6470,94
|
|
20240717,122900,802997140,6480,6480,6480,6480,0
|
|
20240717,122800,802997140,6480,6480,6480,6480,0
|
|
20240717,122700,802997140,6480,6480,6480,6480,0
|
|
20240717,122600,802997140,6480,6480,6480,6480,7
|
|
20240717,122500,802951780,6490,6490,6490,6490,0
|
|
20240717,122400,802951780,6490,6490,6490,6490,0
|
|
20240717,122300,802951780,6490,6490,6490,6490,0
|
|
20240717,122200,802951780,6490,6460,6490,6460,45
|
|
20240717,122100,802660510,6460,6460,6460,6460,0
|
|
20240717,122000,802660510,6460,6460,6460,6460,0
|
|
20240717,121900,802660510,6460,6460,6460,6460,0
|
|
20240717,121800,802660510,6460,6460,6460,6460,0
|
|
20240717,121700,802660510,6460,6460,6460,6460,0
|
|
20240717,121600,802660510,6460,6460,6460,6460,0
|
|
20240717,121500,802660510,6460,6460,6460,6460,0
|
|
20240717,121400,802660510,6460,6460,6460,6460,0
|
|
20240717,121300,802660510,6460,6460,6460,6460,45
|
|
20240717,121200,802369810,6450,6450,6450,6450,0
|
|
20240717,121100,802369810,6450,6450,6450,6450,357
|
|
20240717,121000,800067160,6450,6450,6450,6450,262
|
|
20240717,120900,798377260,6450,6450,6450,6450,686
|
|
20240717,120800,793952560,6450,6450,6450,6450,0
|
|
20240717,120700,793952560,6450,6460,6460,6450,1001
|
|
20240717,120600,787496100,6450,6450,6450,6450,0
|
|
20240717,120500,787496100,6450,6460,6460,6450,1600
|
|
20240717,120400,777161100,6450,6450,6450,6450,40
|
|
20240717,120300,776903100,6450,6450,6450,6450,1000
|
|
20240717,120200,770453100,6460,6460,6460,6460,839
|
|
20240717,120100,765033160,6460,6460,6460,6460,45
|
|
20240717,120000,764742460,6460,6460,6460,6460,10
|
|
20240717,115900,764677860,6480,6480,6480,6480,0
|
|
20240717,115800,764677860,6480,6480,6480,6480,154
|
|
20240717,115700,763679940,6480,6480,6480,6480,394
|
|
20240717,115600,761126820,6470,6470,6470,6470,0
|
|
20240717,115500,761126820,6470,6470,6470,6470,126
|
|
20240717,115400,760311600,6480,6480,6480,6480,0
|
|
20240717,115300,760311600,6480,6480,6480,6480,50
|
|
20240717,115200,759987600,6480,6480,6480,6470,111
|
|
20240717,115100,759268800,6480,6480,6480,6480,0
|
|
20240717,115000,759268800,6480,6480,6480,6480,235
|
|
20240717,114900,757746000,6480,6480,6480,6480,93
|
|
20240717,114800,757143360,6480,6480,6480,6480,1
|
|
20240717,114700,757136880,6480,6480,6480,6480,5
|
|
20240717,114600,757104480,6480,6460,6480,6450,1351
|
|
20240717,114500,748384280,6460,6460,6460,6460,0
|
|
20240717,114400,748384280,6460,6460,6460,6460,0
|
|
20240717,114300,748384280,6460,6460,6460,6460,0
|
|
20240717,114200,748384280,6460,6460,6460,6460,0
|
|
20240717,114100,748384280,6460,6460,6460,6460,100
|
|
20240717,114000,747738280,6460,6460,6460,6460,255
|
|
20240717,113900,746090980,6460,6470,6470,6460,9
|
|
20240717,113800,746032820,6470,6470,6470,6470,3
|
|
20240717,113700,746013410,6460,6470,6480,6460,845
|
|
20240717,113600,740550700,6470,6470,6470,6470,308
|
|
20240717,113500,738557940,6480,6480,6480,6480,4
|
|
20240717,113400,738532020,6490,6490,6490,6490,0
|
|
20240717,113300,738532020,6490,6490,6490,6490,0
|
|
20240717,113200,738532020,6490,6480,6490,6480,300
|
|
20240717,113100,736588000,6480,6480,6480,6480,0
|
|
20240717,113000,736588000,6480,6480,6480,6480,0
|
|
20240717,112900,736588000,6480,6480,6480,6480,1
|
|
20240717,112800,736581520,6480,6490,6490,6480,231
|
|
20240717,112700,735084630,6470,6470,6470,6470,0
|
|
20240717,112600,735084630,6470,6470,6470,6470,201
|
|
20240717,112500,733784160,6470,6470,6470,6470,100
|
|
20240717,112400,733137160,6470,6470,6470,6470,0
|
|
20240717,112300,733137160,6470,6470,6470,6470,0
|
|
20240717,112200,733137160,6470,6470,6470,6470,0
|
|
20240717,112100,733137160,6470,6470,6470,6470,101
|
|
20240717,112000,732483690,6480,6480,6480,6480,401
|
|
20240717,111900,729885210,6480,6480,6480,6480,0
|
|
20240717,111800,729885210,6480,6480,6480,6480,100
|
|
20240717,111700,729237210,6480,6480,6480,6480,200
|
|
20240717,111600,727941210,6490,6490,6490,6490,826
|
|
20240717,111500,722580470,6510,6510,6510,6510,0
|
|
20240717,111400,722580470,6510,6490,6510,6490,182
|
|
20240717,111300,721399170,6490,6490,6490,6490,10
|
|
20240717,111200,721334270,6490,6490,6490,6490,0
|
|
20240717,111100,721334270,6490,6490,6490,6490,214
|
|
20240717,111000,719945410,6490,6490,6490,6490,764
|
|
20240717,110900,714987050,6500,6500,6500,6500,0
|
|
20240717,110800,714987050,6500,6500,6500,6500,130
|
|
20240717,110700,714142050,6500,6500,6500,6500,2
|
|
20240717,110600,714129050,6500,6500,6500,6500,0
|
|
20240717,110500,714129050,6500,6510,6510,6500,150
|
|
20240717,110400,713153050,6520,6520,6520,6520,0
|
|
20240717,110300,713153050,6520,6510,6520,6510,1223
|
|
20240717,110200,705184100,6520,6520,6520,6520,0
|
|
20240717,110100,705184100,6520,6520,6520,6520,0
|
|
20240717,110000,705184100,6520,6490,6520,6490,9076
|
|
20240717,105900,646208730,6460,6460,6460,6460,1500
|
|
20240717,105800,636518730,6480,6480,6480,6480,12
|
|
20240717,105700,636440970,6470,6470,6470,6470,879
|
|
20240717,105600,630753840,6480,6480,6480,6480,12
|
|
20240717,105500,630676080,6480,6450,6480,6450,1694
|
|
20240717,105400,619738410,6450,6450,6450,6450,0
|
|
20240717,105300,619738410,6450,6450,6450,6450,20
|
|
20240717,105200,619609410,6440,6440,6440,6440,37
|
|
20240717,105100,619371130,6470,6450,6470,6440,664
|
|
20240717,105000,615085810,6450,6460,6460,6450,106
|
|
20240717,104900,614401260,6460,6450,6460,6450,256
|
|
20240717,104800,612748100,6450,6450,6460,6450,157
|
|
20240717,104700,611734450,6460,6460,6460,6460,0
|
|
20240717,104600,611734450,6460,6460,6460,6460,0
|
|
20240717,104500,611734450,6460,6460,6460,6460,219
|
|
20240717,104400,610319710,6470,6470,6470,6470,0
|
|
20240717,104300,610319710,6470,6470,6470,6470,100
|
|
20240717,104200,609672710,6470,6470,6470,6470,215
|
|
20240717,104100,608281660,6470,6470,6470,6470,40
|
|
20240717,104000,608022860,6480,6480,6480,6480,1180
|
|
20240717,103900,600376460,6480,6460,6480,6460,486
|
|
20240717,103800,597232200,6460,6460,6460,6460,7
|
|
20240717,103700,597186980,6460,6390,6460,6390,6513
|
|
20240717,103600,555293900,6390,6410,6410,6390,7288
|
|
20240717,103500,508689640,6410,6420,6430,6410,1753
|
|
20240717,103400,497452280,6410,6420,6420,6410,300
|
|
20240717,103300,495528000,6410,6420,6420,6410,142
|
|
20240717,103200,494617450,6430,6430,6430,6430,132
|
|
20240717,103100,493768690,6430,6430,6430,6430,0
|
|
20240717,103000,493768690,6430,6430,6430,6430,104
|
|
20240717,102900,493099970,6430,6410,6430,6410,523
|
|
20240717,102800,489744500,6430,6430,6430,6430,0
|
|
20240717,102700,489744500,6430,6420,6430,6400,1688
|
|
20240717,102600,478923350,6410,6430,6430,6410,483
|
|
20240717,102500,475824660,6430,6430,6430,6430,215
|
|
20240717,102400,474442210,6410,6430,6430,6410,515
|
|
20240717,102300,471139530,6410,6420,6420,6410,1669
|
|
20240717,102200,460438830,6420,6420,6420,6420,176
|
|
20240717,102100,459308910,6410,6420,6420,6410,734
|
|
20240717,102000,454598330,6420,6460,6460,6420,171
|
|
20240717,101900,453499090,6460,6440,6460,6440,13
|
|
20240717,101800,453415350,6460,6460,6460,6460,1
|
|
20240717,101700,453408890,6460,6460,6460,6460,1
|
|
20240717,101600,453402430,6440,6440,6440,6420,1494
|
|
20240717,101500,443799510,6430,6430,6430,6430,0
|
|
20240717,101400,443799510,6430,6430,6430,6430,0
|
|
20240717,101300,443799510,6430,6430,6430,6430,1
|
|
20240717,101200,443793080,6430,6430,6430,6430,280
|
|
20240717,101100,441992680,6430,6440,6440,6420,2150
|
|
20240717,101000,428167290,6430,6450,6450,6430,220
|
|
20240717,100900,426752370,6430,6430,6430,6430,510
|
|
20240717,100800,423473070,6490,6480,6490,6430,1459
|
|
20240717,100700,414067430,6480,6480,6480,6480,6
|
|
20240717,100600,414028550,6500,6500,6500,6500,0
|
|
20240717,100500,414028550,6500,6500,6500,6500,0
|
|
20240717,100400,414028550,6500,6500,6500,6500,0
|
|
20240717,100300,414028550,6500,6490,6500,6450,16398
|
|
20240717,100200,308114030,6500,6500,6500,6500,0
|
|
20240717,100100,308114030,6500,6500,6500,6500,241
|
|
20240717,100000,306547530,6530,6530,6530,6530,20
|
|
20240717,095900,306416930,6530,6530,6530,6530,1
|
|
20240717,095800,306410400,6530,6530,6530,6530,2
|
|
20240717,095700,306397340,6500,6530,6530,6500,2357
|
|
20240717,095600,291064920,6500,6500,6500,6500,0
|
|
20240717,095500,291064920,6500,6520,6520,6500,600
|
|
20240717,095400,287156940,6520,6520,6520,6520,100
|
|
20240717,095300,286504940,6520,6520,6520,6520,0
|
|
20240717,095200,286504940,6520,6520,6520,6520,115
|
|
20240717,095100,285755140,6520,6520,6520,6520,424
|
|
20240717,095000,282990660,6520,6520,6520,6520,200
|
|
20240717,094900,281686660,6510,6510,6510,6510,21
|
|
20240717,094800,281549950,6520,6520,6520,6520,4
|
|
20240717,094700,281523870,6500,6520,6520,6490,4398
|
|
20240717,094600,252938650,6520,6530,6530,6520,1765
|
|
20240717,094500,241429790,6540,6530,6540,6530,509
|
|
20240717,094400,238103020,6540,6540,6540,6540,12
|
|
20240717,094300,238024540,6520,6530,6530,6520,138
|
|
20240717,094200,237124380,6520,6520,6520,6520,2
|
|
20240717,094100,237111340,6540,6540,6540,6540,2064
|
|
20240717,094000,223612780,6540,6520,6540,6520,1894
|
|
20240717,093900,211248700,6520,6520,6520,6520,100
|
|
20240717,093800,210596700,6510,6540,6540,6510,356
|
|
20240717,093700,208276890,6540,6510,6540,6510,2308
|
|
20240717,093600,193230170,6520,6530,6530,6520,1594
|
|
20240717,093500,182837280,6530,6540,6540,6530,858
|
|
20240717,093400,177225970,6540,6540,6540,6540,170
|
|
20240717,093300,176114170,6540,6530,6540,6510,1211
|
|
20240717,093200,168219340,6530,6530,6530,6530,8
|
|
20240717,093100,168167100,6530,6530,6530,6530,50
|
|
20240717,093000,167840600,6540,6520,6540,6520,620
|
|
20240717,092900,163789580,6510,6510,6510,6510,424
|
|
20240717,092800,161029340,6510,6510,6510,6510,0
|
|
20240717,092700,161029340,6510,6490,6510,6490,504
|
|
20240717,092600,157748360,6490,6480,6490,6480,357
|
|
20240717,092500,155432440,6490,6490,6490,6490,454
|
|
20240717,092400,152485980,6490,6500,6510,6480,2024
|
|
20240717,092300,139367460,6480,6520,6520,6480,613
|
|
20240717,092200,135393950,6520,6500,6520,6490,288
|
|
20240717,092100,133522160,6480,6480,6480,6480,0
|
|
20240717,092000,133522160,6480,6480,6480,6480,75
|
|
20240717,091900,133036160,6490,6500,6500,6490,1020
|
|
20240717,091800,126416160,6510,6500,6510,6500,972
|
|
20240717,091700,120089870,6500,6500,6500,6500,102
|
|
20240717,091600,119426870,6500,6490,6500,6490,48
|
|
20240717,091500,119114920,6480,6500,6500,6480,855
|
|
20240717,091400,113568120,6500,6510,6530,6500,1016
|
|
20240717,091300,106934100,6510,6510,6510,6510,31
|
|
20240717,091200,106732290,6500,6570,6570,6500,2115
|
|
20240717,091100,92981600,6570,6520,6570,6520,500
|
|
20240717,091000,89717530,6490,6520,6530,6490,644
|
|
20240717,090900,85535520,6520,6520,6520,6510,342
|
|
20240717,090800,83307680,6520,6520,6520,6520,418
|
|
20240717,090700,80582320,6520,6520,6520,6520,258
|
|
20240717,090600,78900160,6510,6510,6510,6510,1
|
|
20240717,090500,78893650,6550,6550,6550,6550,0
|
|
20240717,090400,78893650,6550,6540,6550,6540,555
|
|
20240717,090300,75263750,6550,6510,6550,6510,1000
|
|
20240717,090200,68722480,6470,6500,6500,6470,954
|
|
20240717,090100,62528810,6500,6550,6550,6500,423
|
|
20240717,090000,59775510,6570,6530,6580,6530,9153
|