655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,195200,787653510,7420,7420,7420,7420,310
|
|
20240614,195100,787653510,7420,7420,7420,7420,0
|
|
20240614,195000,787653510,7420,7420,7420,7420,0
|
|
20240614,194900,787653510,7420,7420,7420,7420,0
|
|
20240614,194800,787653510,7420,7420,7420,7420,0
|
|
20240614,194700,787653510,7420,7420,7420,7420,0
|
|
20240614,194600,787653510,7420,7420,7420,7420,0
|
|
20240614,194500,787653510,7420,7420,7420,7420,0
|
|
20240614,194400,787653510,7420,7420,7420,7420,0
|
|
20240614,194300,787653510,7420,7420,7420,7420,0
|
|
20240614,194200,787653510,7420,7420,7420,7420,0
|
|
20240614,194100,787653510,7420,7420,7420,7420,0
|
|
20240614,194000,787653510,7420,7420,7420,7420,0
|
|
20240614,193900,787653510,7420,7420,7420,7420,0
|
|
20240614,193800,787653510,7420,7420,7420,7420,0
|
|
20240614,193700,787653510,7420,7420,7420,7420,0
|
|
20240614,193600,787653510,7420,7420,7420,7420,0
|
|
20240614,193500,787653510,7420,7420,7420,7420,0
|
|
20240614,193400,787653510,7420,7420,7420,7420,0
|
|
20240614,193300,787653510,7420,7420,7420,7420,0
|
|
20240614,193200,787653510,7420,7420,7420,7420,0
|
|
20240614,193100,787653510,7420,7420,7420,7420,0
|
|
20240614,193000,787653510,7420,7420,7420,7420,0
|
|
20240614,192900,787653510,7420,7420,7420,7420,0
|
|
20240614,192800,787653510,7420,7420,7420,7420,0
|
|
20240614,192700,787653510,7420,7420,7420,7420,0
|
|
20240614,192600,787653510,7420,7420,7420,7420,0
|
|
20240614,192500,787653510,7420,7420,7420,7420,0
|
|
20240614,192400,787653510,7420,7420,7420,7420,0
|
|
20240614,192300,787653510,7420,7420,7420,7420,0
|
|
20240614,192200,787653510,7420,7420,7420,7420,310
|
|
20240614,192100,787653510,7420,7420,7420,7420,0
|
|
20240614,192000,787653510,7420,7420,7420,7420,0
|
|
20240614,191900,787653510,7420,7420,7420,7420,0
|
|
20240614,191800,787653510,7420,7420,7420,7420,0
|
|
20240614,191700,787653510,7420,7420,7420,7420,0
|
|
20240614,191600,787653510,7420,7420,7420,7420,0
|
|
20240614,191500,787653510,7420,7420,7420,7420,0
|
|
20240614,191400,787653510,7420,7420,7420,7420,0
|
|
20240614,191300,787653510,7420,7420,7420,7420,0
|
|
20240614,191200,787653510,7420,7420,7420,7420,0
|
|
20240614,191100,787653510,7420,7420,7420,7420,0
|
|
20240614,191000,787653510,7420,7420,7420,7420,0
|
|
20240614,190900,787653510,7420,7420,7420,7420,0
|
|
20240614,190800,787653510,7420,7420,7420,7420,0
|
|
20240614,190700,787653510,7420,7420,7420,7420,0
|
|
20240614,190600,787653510,7420,7420,7420,7420,0
|
|
20240614,190500,787653510,7420,7420,7420,7420,0
|
|
20240614,190400,787653510,7420,7420,7420,7420,0
|
|
20240614,190300,787653510,7420,7420,7420,7420,0
|
|
20240614,190200,787653510,7420,7420,7420,7420,0
|
|
20240614,190100,787653510,7420,7420,7420,7420,0
|
|
20240614,190000,787653510,7420,7420,7420,7420,0
|
|
20240614,185900,787653510,7420,7420,7420,7420,0
|
|
20240614,185800,787653510,7420,7420,7420,7420,0
|
|
20240614,185700,787653510,7420,7420,7420,7420,0
|
|
20240614,185600,787653510,7420,7420,7420,7420,0
|
|
20240614,185500,787653510,7420,7420,7420,7420,0
|
|
20240614,185400,787653510,7420,7420,7420,7420,0
|
|
20240614,185300,787653510,7420,7420,7420,7420,0
|
|
20240614,185200,787653510,7420,7420,7420,7420,310
|
|
20240614,185100,787653510,7420,7420,7420,7420,0
|
|
20240614,185000,787653510,7420,7420,7420,7420,0
|
|
20240614,184900,787653510,7420,7420,7420,7420,0
|
|
20240614,184800,787653510,7420,7420,7420,7420,0
|
|
20240614,184700,787653510,7420,7420,7420,7420,0
|
|
20240614,184600,787653510,7420,7420,7420,7420,0
|
|
20240614,184500,787653510,7420,7420,7420,7420,0
|
|
20240614,184400,787653510,7420,7420,7420,7420,0
|
|
20240614,184300,787653510,7420,7420,7420,7420,0
|
|
20240614,184200,787653510,7420,7420,7420,7420,0
|
|
20240614,184100,787653510,7420,7420,7420,7420,0
|
|
20240614,184000,787653510,7420,7420,7420,7420,0
|
|
20240614,183900,787653510,7420,7420,7420,7420,0
|
|
20240614,183800,787653510,7420,7420,7420,7420,0
|
|
20240614,183700,787653510,7420,7420,7420,7420,0
|
|
20240614,183600,787653510,7420,7420,7420,7420,0
|
|
20240614,183500,787653510,7420,7420,7420,7420,0
|
|
20240614,183400,787653510,7420,7420,7420,7420,0
|
|
20240614,183300,787653510,7420,7420,7420,7420,0
|
|
20240614,183200,787653510,7420,7420,7420,7420,0
|
|
20240614,183100,787653510,7420,7420,7420,7420,0
|
|
20240614,183000,787653510,7420,7420,7420,7420,0
|
|
20240614,182900,787653510,7420,7420,7420,7420,0
|
|
20240614,182800,787653510,7420,7420,7420,7420,0
|
|
20240614,182700,787653510,7420,7420,7420,7420,0
|
|
20240614,182600,787653510,7420,7420,7420,7420,0
|
|
20240614,182500,787653510,7420,7420,7420,7420,0
|
|
20240614,182400,787653510,7420,7420,7420,7420,0
|
|
20240614,182300,787653510,7420,7420,7420,7420,0
|
|
20240614,182200,787653510,7420,7420,7420,7420,310
|
|
20240614,182100,787653510,7420,7420,7420,7420,0
|
|
20240614,182000,787653510,7420,7420,7420,7420,0
|
|
20240614,181900,787653510,7420,7420,7420,7420,0
|
|
20240614,181800,787653510,7420,7420,7420,7420,0
|
|
20240614,181700,787653510,7420,7420,7420,7420,0
|
|
20240614,181600,787653510,7420,7420,7420,7420,0
|
|
20240614,181500,787653510,7420,7420,7420,7420,0
|
|
20240614,181400,787653510,7420,7420,7420,7420,0
|
|
20240614,181300,787653510,7420,7420,7420,7420,0
|
|
20240614,181200,787653510,7420,7420,7420,7420,0
|
|
20240614,181100,787653510,7420,7420,7420,7420,0
|
|
20240614,181000,787653510,7420,7420,7420,7420,0
|
|
20240614,180900,787653510,7420,7420,7420,7420,0
|
|
20240614,180800,787653510,7420,7420,7420,7420,0
|
|
20240614,180700,787653510,7420,7420,7420,7420,0
|
|
20240614,180600,787653510,7420,7420,7420,7420,0
|
|
20240614,180500,787653510,7420,7420,7420,7420,0
|
|
20240614,180400,787653510,7420,7420,7420,7420,0
|
|
20240614,180300,787653510,7420,7420,7420,7420,0
|
|
20240614,180200,787653510,7420,7420,7420,7420,0
|
|
20240614,180100,787653510,7420,7420,7420,7420,0
|
|
20240614,180000,787653510,7420,7420,7420,7420,0
|
|
20240614,175900,787653510,7420,7420,7420,7420,0
|
|
20240614,175800,787653510,7420,7420,7420,7420,0
|
|
20240614,175700,787653510,7420,7420,7420,7420,0
|
|
20240614,175600,787653510,7420,7420,7420,7420,0
|
|
20240614,175500,787653510,7420,7420,7420,7420,0
|
|
20240614,175400,787653510,7420,7420,7420,7420,0
|
|
20240614,175300,787653510,7420,7420,7420,7420,0
|
|
20240614,175200,787653510,7420,7420,7420,7420,310
|
|
20240614,175100,787653510,7420,7420,7420,7420,0
|
|
20240614,175000,787653510,7420,7420,7420,7420,0
|
|
20240614,174900,787653510,7420,7420,7420,7420,0
|
|
20240614,174800,787653510,7420,7420,7420,7420,0
|
|
20240614,174700,787653510,7420,7420,7420,7420,0
|
|
20240614,174600,787653510,7420,7420,7420,7420,0
|
|
20240614,174500,787653510,7420,7420,7420,7420,0
|
|
20240614,174400,787653510,7420,7420,7420,7420,0
|
|
20240614,174300,787653510,7420,7420,7420,7420,0
|
|
20240614,174200,787653510,7420,7420,7420,7420,0
|
|
20240614,174100,787653510,7420,7420,7420,7420,0
|
|
20240614,174000,787653510,7420,7420,7420,7420,0
|
|
20240614,173900,787653510,7420,7420,7420,7420,0
|
|
20240614,173800,787653510,7420,7420,7420,7420,0
|
|
20240614,173700,787653510,7420,7420,7420,7420,0
|
|
20240614,173600,787653510,7420,7420,7420,7420,0
|
|
20240614,173500,787653510,7420,7420,7420,7420,0
|
|
20240614,173400,787653510,7420,7420,7420,7420,0
|
|
20240614,173300,787653510,7420,7420,7420,7420,0
|
|
20240614,173200,787653510,7420,7420,7420,7420,0
|
|
20240614,173100,787653510,7420,7420,7420,7420,0
|
|
20240614,173000,787653510,7420,7420,7420,7420,0
|
|
20240614,172900,787653510,7420,7420,7420,7420,0
|
|
20240614,172800,787653510,7420,7420,7420,7420,0
|
|
20240614,172700,787653510,7420,7420,7420,7420,0
|
|
20240614,172600,787653510,7420,7420,7420,7420,0
|
|
20240614,172500,787653510,7420,7420,7420,7420,0
|
|
20240614,172400,787653510,7420,7420,7420,7420,0
|
|
20240614,172300,787653510,7420,7420,7420,7420,0
|
|
20240614,172200,787653510,7420,7420,7420,7420,310
|
|
20240614,172100,787653510,7420,7420,7420,7420,0
|
|
20240614,172000,787653510,7420,7420,7420,7420,0
|
|
20240614,171900,787653510,7420,7420,7420,7420,0
|
|
20240614,171800,787653510,7420,7420,7420,7420,0
|
|
20240614,171700,787653510,7420,7420,7420,7420,0
|
|
20240614,171600,787653510,7420,7420,7420,7420,0
|
|
20240614,171500,787653510,7420,7420,7420,7420,0
|
|
20240614,171400,787653510,7420,7420,7420,7420,0
|
|
20240614,171300,787653510,7420,7420,7420,7420,0
|
|
20240614,171200,787653510,7420,7420,7420,7420,0
|
|
20240614,171100,787653510,7420,7420,7420,7420,0
|
|
20240614,171000,787653510,7420,7420,7420,7420,0
|
|
20240614,170900,787653510,7420,7420,7420,7420,0
|
|
20240614,170800,787653510,7420,7420,7420,7420,0
|
|
20240614,170700,787653510,7420,7420,7420,7420,0
|
|
20240614,170600,787653510,7420,7420,7420,7420,0
|
|
20240614,170500,787653510,7420,7420,7420,7420,0
|
|
20240614,170400,787653510,7420,7420,7420,7420,0
|
|
20240614,170300,787653510,7420,7420,7420,7420,0
|
|
20240614,170200,787653510,7420,7420,7420,7420,0
|
|
20240614,170100,787653510,7420,7420,7420,7420,0
|
|
20240614,170000,787653510,7420,7420,7420,7420,0
|
|
20240614,165900,787653510,7420,7420,7420,7420,0
|
|
20240614,165800,787653510,7420,7420,7420,7420,0
|
|
20240614,165700,787653510,7420,7420,7420,7420,0
|
|
20240614,165600,787653510,7420,7420,7420,7420,0
|
|
20240614,165500,787653510,7420,7420,7420,7420,0
|
|
20240614,165400,787653510,7420,7420,7420,7420,0
|
|
20240614,165300,787653510,7420,7420,7420,7420,0
|
|
20240614,165200,787653510,7420,7420,7420,7420,310
|
|
20240614,165100,787653510,7420,7420,7420,7420,0
|
|
20240614,165000,787653510,7420,7420,7420,7420,0
|
|
20240614,164900,787653510,7420,7420,7420,7420,0
|
|
20240614,164800,787653510,7420,7420,7420,7420,0
|
|
20240614,164700,787653510,7420,7420,7420,7420,0
|
|
20240614,164600,787653510,7420,7420,7420,7420,0
|
|
20240614,164500,787653510,7420,7420,7420,7420,0
|
|
20240614,164400,787653510,7420,7420,7420,7420,0
|
|
20240614,164300,787653510,7420,7420,7420,7420,0
|
|
20240614,164200,787653510,7420,7420,7420,7420,0
|
|
20240614,164100,787653510,7420,7420,7420,7420,0
|
|
20240614,164000,787653510,7420,7420,7420,7420,0
|
|
20240614,163900,787653510,7420,7420,7420,7420,0
|
|
20240614,163800,787653510,7420,7420,7420,7420,0
|
|
20240614,163700,787653510,7420,7420,7420,7420,0
|
|
20240614,163600,787653510,7420,7420,7420,7420,0
|
|
20240614,163500,787653510,7420,7420,7420,7420,0
|
|
20240614,163400,787653510,7420,7420,7420,7420,0
|
|
20240614,163300,787653510,7420,7420,7420,7420,0
|
|
20240614,163200,787653510,7420,7420,7420,7420,0
|
|
20240614,163100,787653510,7420,7420,7420,7420,0
|
|
20240614,163000,787653510,7420,7420,7420,7420,0
|
|
20240614,162900,787653510,7420,7420,7420,7420,0
|
|
20240614,162800,787653510,7420,7420,7420,7420,0
|
|
20240614,162700,787653510,7420,7420,7420,7420,0
|
|
20240614,162600,787653510,7420,7420,7420,7420,0
|
|
20240614,162500,787653510,7420,7420,7420,7420,0
|
|
20240614,162400,787653510,7420,7420,7420,7420,0
|
|
20240614,162300,787653510,7420,7420,7420,7420,0
|
|
20240614,162200,787653510,7420,7420,7420,7420,310
|
|
20240614,162100,787653510,7420,7420,7420,7420,0
|
|
20240614,162000,787653510,7420,7420,7420,7420,0
|
|
20240614,161900,787653510,7420,7420,7420,7420,0
|
|
20240614,161800,787653510,7420,7420,7420,7420,0
|
|
20240614,161700,787653510,7420,7420,7420,7420,0
|
|
20240614,161600,787653510,7420,7420,7420,7420,0
|
|
20240614,161500,787653510,7420,7420,7420,7420,0
|
|
20240614,161400,787653510,7420,7420,7420,7420,0
|
|
20240614,161300,787653510,7420,7420,7420,7420,0
|
|
20240614,161200,787653510,7420,7420,7420,7420,0
|
|
20240614,161100,787653510,7420,7420,7420,7420,0
|
|
20240614,161000,787653510,7420,7420,7420,7420,0
|
|
20240614,160900,787653510,7420,7420,7420,7420,0
|
|
20240614,160800,787653510,7420,7420,7420,7420,0
|
|
20240614,160700,787653510,7420,7420,7420,7420,0
|
|
20240614,160600,787653510,7420,7420,7420,7420,0
|
|
20240614,160500,787653510,7420,7420,7420,7420,0
|
|
20240614,160400,787653510,7420,7420,7420,7420,0
|
|
20240614,160300,787653510,7420,7420,7420,7420,0
|
|
20240614,160200,787653510,7420,7420,7420,7420,0
|
|
20240614,160100,787653510,7420,7420,7420,7420,0
|
|
20240614,160000,787653510,7420,7420,7420,7420,0
|
|
20240614,155900,787653510,7420,7420,7420,7420,0
|
|
20240614,155800,787653510,7420,7420,7420,7420,0
|
|
20240614,155700,787653510,7420,7420,7420,7420,0
|
|
20240614,155600,787653510,7420,7420,7420,7420,0
|
|
20240614,155500,787653510,7420,7420,7420,7420,0
|
|
20240614,155400,787653510,7420,7420,7420,7420,0
|
|
20240614,155300,787653510,7420,7420,7420,7420,0
|
|
20240614,155200,787653510,7420,7420,7420,7420,310
|
|
20240614,155100,787653510,7420,7420,7420,7420,0
|
|
20240614,155000,787653510,7420,7420,7420,7420,0
|
|
20240614,154900,787653510,7420,7420,7420,7420,0
|
|
20240614,154800,787653510,7420,7420,7420,7420,0
|
|
20240614,154700,787653510,7420,7420,7420,7420,0
|
|
20240614,154600,787653510,7420,7420,7420,7420,0
|
|
20240614,154500,787653510,7420,7420,7420,7420,0
|
|
20240614,154400,787653510,7420,7420,7420,7420,0
|
|
20240614,154300,787653510,7420,7420,7420,7420,0
|
|
20240614,154200,787653510,7420,7420,7420,7420,0
|
|
20240614,154100,787653510,7420,7420,7420,7420,0
|
|
20240614,154000,787653510,7420,7420,7420,7420,0
|
|
20240614,153900,787653510,7420,7420,7420,7420,0
|
|
20240614,153800,787653510,7420,7420,7420,7420,0
|
|
20240614,153700,787653510,7420,7420,7420,7420,0
|
|
20240614,153600,787653510,7420,7420,7420,7420,0
|
|
20240614,153500,787653510,7420,7420,7420,7420,0
|
|
20240614,153400,787653510,7420,7420,7420,7420,0
|
|
20240614,153300,787653510,7420,7420,7420,7420,0
|
|
20240614,153200,787653510,7420,7420,7420,7420,0
|
|
20240614,153100,787653510,7420,7420,7420,7420,0
|
|
20240614,153000,787653510,7420,7420,7420,7420,310
|
|
20240614,152900,785353310,7440,7440,7440,7440,0
|
|
20240614,152800,785353310,7440,7440,7440,7440,0
|
|
20240614,152700,785353310,7440,7440,7440,7440,0
|
|
20240614,152600,785353310,7440,7440,7440,7440,0
|
|
20240614,152500,785353310,7440,7440,7440,7440,0
|
|
20240614,152400,785353310,7440,7440,7440,7440,0
|
|
20240614,152300,785353310,7440,7440,7440,7440,0
|
|
20240614,152200,785353310,7440,7440,7440,7440,0
|
|
20240614,152100,785353310,7440,7440,7440,7440,0
|
|
20240614,152000,785353310,7440,7440,7440,7440,0
|
|
20240614,151900,785353310,7440,7450,7450,7430,191
|
|
20240614,151800,783932490,7430,7450,7450,7430,848
|
|
20240614,151700,777630360,7450,7450,7450,7450,3
|
|
20240614,151600,777608010,7460,7460,7460,7460,3
|
|
20240614,151500,777585630,7460,7450,7460,7450,70
|
|
20240614,151400,777063840,7460,7460,7460,7460,80
|
|
20240614,151300,776467040,7460,7460,7460,7460,0
|
|
20240614,151200,776467040,7460,7460,7460,7440,33
|
|
20240614,151100,776221260,7440,7430,7440,7430,322
|
|
20240614,151000,773825970,7430,7440,7440,7430,2
|
|
20240614,150900,773811100,7440,7440,7440,7440,3
|
|
20240614,150800,773788780,7430,7430,7430,7430,646
|
|
20240614,150700,768989000,7430,7430,7430,7430,0
|
|
20240614,150600,768989000,7430,7430,7430,7430,13
|
|
20240614,150500,768892410,7440,7440,7440,7440,1
|
|
20240614,150400,768884970,7440,7440,7440,7440,0
|
|
20240614,150300,768884970,7440,7450,7450,7440,980
|
|
20240614,150200,761591090,7450,7440,7450,7440,1456
|
|
20240614,150100,750758430,7440,7440,7440,7440,0
|
|
20240614,150000,750758430,7440,7450,7450,7440,101
|
|
20240614,145900,750006890,7450,7450,7450,7450,0
|
|
20240614,145800,750006890,7450,7450,7450,7450,137
|
|
20240614,145700,748986240,7450,7450,7450,7450,27
|
|
20240614,145600,748785090,7450,7450,7450,7450,0
|
|
20240614,145500,748785090,7450,7450,7450,7450,1
|
|
20240614,145400,748777640,7440,7450,7450,7440,10
|
|
20240614,145300,748703150,7450,7450,7450,7450,4
|
|
20240614,145200,748673350,7450,7460,7460,7450,2787
|
|
20240614,145100,727902420,7470,7470,7470,7470,19
|
|
20240614,145000,727760490,7480,7480,7480,7480,4
|
|
20240614,144900,727730570,7480,7480,7480,7480,0
|
|
20240614,144800,727730570,7480,7460,7480,7460,1626
|
|
20240614,144700,715596470,7470,7470,7470,7470,11
|
|
20240614,144600,715514300,7470,7470,7470,7470,113
|
|
20240614,144500,714670190,7470,7470,7470,7470,50
|
|
20240614,144400,714296690,7480,7480,7480,7480,0
|
|
20240614,144300,714296690,7480,7470,7480,7470,101
|
|
20240614,144200,713542210,7470,7470,7470,7470,124
|
|
20240614,144100,712615930,7470,7470,7470,7470,0
|
|
20240614,144000,712615930,7470,7460,7470,7460,1248
|
|
20240614,143900,703294510,7470,7470,7470,7470,0
|
|
20240614,143800,703294510,7470,7470,7470,7470,0
|
|
20240614,143700,703294510,7470,7470,7470,7470,0
|
|
20240614,143600,703294510,7470,7460,7470,7460,3
|
|
20240614,143500,703272110,7450,7440,7450,7440,1076
|
|
20240614,143400,695264780,7450,7450,7450,7450,81
|
|
20240614,143300,694661330,7450,7460,7460,7450,535
|
|
20240614,143200,690675570,7470,7470,7470,7470,1
|
|
20240614,143100,690668100,7470,7470,7470,7470,0
|
|
20240614,143000,690668100,7470,7470,7470,7470,1
|
|
20240614,142900,690660630,7460,7460,7460,7460,53
|
|
20240614,142800,690265250,7450,7460,7460,7450,124
|
|
20240614,142700,689341440,7460,7460,7460,7450,13
|
|
20240614,142600,689244560,7460,7460,7460,7460,1
|
|
20240614,142500,689237100,7440,7440,7440,7440,97
|
|
20240614,142400,688515420,7440,7440,7440,7440,523
|
|
20240614,142300,684624300,7460,7460,7460,7460,151
|
|
20240614,142200,683497840,7460,7460,7460,7460,0
|
|
20240614,142100,683497840,7460,7460,7460,7460,11
|
|
20240614,142000,683415780,7460,7460,7460,7460,0
|
|
20240614,141900,683415780,7460,7460,7460,7460,1
|
|
20240614,141800,683408320,7460,7460,7460,7460,6
|
|
20240614,141700,683363560,7460,7450,7460,7450,31
|
|
20240614,141600,683132450,7450,7450,7450,7450,150
|
|
20240614,141500,682014950,7450,7450,7450,7450,50
|
|
20240614,141400,681642450,7450,7460,7460,7450,150
|
|
20240614,141300,680524450,7460,7460,7460,7460,0
|
|
20240614,141200,680524450,7460,7460,7460,7460,0
|
|
20240614,141100,680524450,7460,7460,7460,7460,30
|
|
20240614,141000,680300650,7460,7460,7460,7460,1
|
|
20240614,140900,680293190,7440,7450,7450,7440,2580
|
|
20240614,140800,661072210,7460,7460,7460,7460,0
|
|
20240614,140700,661072210,7460,7470,7470,7460,2
|
|
20240614,140600,661057280,7450,7450,7450,7450,0
|
|
20240614,140500,661057280,7450,7450,7450,7450,301
|
|
20240614,140400,658814830,7470,7470,7470,7470,106
|
|
20240614,140300,658023010,7470,7470,7470,7460,3
|
|
20240614,140200,658000610,7460,7460,7460,7460,2
|
|
20240614,140100,657985690,7460,7470,7470,7460,168
|
|
20240614,140000,656732400,7470,7470,7470,7470,0
|
|
20240614,135900,656732400,7470,7460,7470,7460,26
|
|
20240614,135800,656538430,7460,7470,7470,7460,229
|
|
20240614,135700,654829700,7470,7470,7470,7470,1
|
|
20240614,135600,654822230,7460,7460,7460,7460,11
|
|
20240614,135500,654740170,7460,7460,7460,7460,20
|
|
20240614,135400,654590970,7460,7460,7460,7460,260
|
|
20240614,135300,652651370,7470,7470,7470,7470,1
|
|
20240614,135200,652643900,7470,7470,7470,7470,6
|
|
20240614,135100,652599080,7460,7460,7460,7460,0
|
|
20240614,135000,652599080,7460,7460,7460,7460,0
|
|
20240614,134900,652599080,7460,7460,7460,7460,0
|
|
20240614,134800,652599080,7460,7460,7460,7460,7
|
|
20240614,134700,652546860,7460,7460,7460,7460,0
|
|
20240614,134600,652546860,7460,7460,7460,7460,100
|
|
20240614,134500,651800860,7460,7460,7460,7460,51
|
|
20240614,134400,651420400,7460,7460,7460,7460,100
|
|
20240614,134300,650674400,7460,7460,7460,7460,1
|
|
20240614,134200,650666940,7470,7470,7470,7470,0
|
|
20240614,134100,650666940,7470,7470,7470,7470,0
|
|
20240614,134000,650666940,7470,7470,7470,7470,0
|
|
20240614,133900,650666940,7470,7470,7470,7470,2
|
|
20240614,133800,650652000,7480,7480,7480,7480,1
|
|
20240614,133700,650644520,7470,7470,7470,7470,0
|
|
20240614,133600,650644520,7470,7470,7470,7470,132
|
|
20240614,133500,649658480,7480,7480,7480,7480,2
|
|
20240614,133400,649643520,7480,7480,7480,7480,0
|
|
20240614,133300,649643520,7480,7480,7480,7480,69
|
|
20240614,133200,649127400,7480,7480,7480,7480,404
|
|
20240614,133100,646105480,7480,7480,7480,7480,1
|
|
20240614,133000,646098000,7480,7460,7480,7460,46
|
|
20240614,132900,645754800,7460,7460,7460,7460,0
|
|
20240614,132800,645754800,7460,7450,7460,7450,269
|
|
20240614,132700,643750730,7450,7450,7450,7450,458
|
|
20240614,132600,640338630,7460,7460,7460,7460,733
|
|
20240614,132500,634870450,7480,7480,7480,7480,0
|
|
20240614,132400,634870450,7480,7480,7480,7480,10
|
|
20240614,132300,634795650,7480,7450,7480,7450,27
|
|
20240614,132200,634594470,7460,7460,7460,7460,0
|
|
20240614,132100,634594470,7460,7480,7480,7460,14
|
|
20240614,132000,634490010,7460,7460,7460,7460,68
|
|
20240614,131900,633982730,7460,7460,7460,7460,13
|
|
20240614,131800,633885750,7480,7460,7480,7460,23
|
|
20240614,131700,633714150,7460,7460,7460,7460,311
|
|
20240614,131600,631394090,7460,7460,7460,7460,0
|
|
20240614,131500,631394090,7460,7470,7470,7460,431
|
|
20240614,131400,628178820,7470,7470,7470,7470,7
|
|
20240614,131300,628126530,7480,7480,7480,7480,1
|
|
20240614,131200,628119050,7490,7470,7490,7470,112
|
|
20240614,131100,627282290,7470,7470,7470,7470,99
|
|
20240614,131000,626542760,7470,7470,7470,7470,2
|
|
20240614,130900,626527820,7470,7470,7470,7470,2
|
|
20240614,130800,626512880,7490,7490,7490,7490,0
|
|
20240614,130700,626512880,7490,7480,7490,7480,1191
|
|
20240614,130600,617597530,7460,7470,7470,7460,307
|
|
20240614,130500,615305700,7480,7470,7480,7470,8
|
|
20240614,130400,615245880,7470,7470,7470,7470,6
|
|
20240614,130300,615201060,7470,7470,7470,7470,58
|
|
20240614,130200,614767800,7470,7470,7470,7470,92
|
|
20240614,130100,614080560,7470,7470,7470,7470,261
|
|
20240614,130000,612130890,7470,7470,7470,7470,0
|
|
20240614,125900,612130890,7470,7470,7470,7470,176
|
|
20240614,125800,610816170,7470,7470,7470,7470,0
|
|
20240614,125700,610816170,7470,7470,7470,7470,1
|
|
20240614,125600,610808700,7470,7470,7470,7470,14
|
|
20240614,125500,610704120,7470,7470,7470,7470,1
|
|
20240614,125400,610696650,7460,7460,7460,7460,0
|
|
20240614,125300,610696650,7460,7460,7460,7460,0
|
|
20240614,125200,610696650,7460,7460,7460,7460,72
|
|
20240614,125100,610159530,7460,7460,7460,7460,0
|
|
20240614,125000,610159530,7460,7460,7460,7460,0
|
|
20240614,124900,610159530,7460,7460,7460,7460,501
|
|
20240614,124800,606422070,7470,7470,7470,7470,26
|
|
20240614,124700,606227850,7460,7460,7460,7460,22
|
|
20240614,124600,606063730,7470,7470,7470,7470,4
|
|
20240614,124500,606033850,7470,7470,7470,7470,60
|
|
20240614,124400,605585650,7470,7470,7470,7470,101
|
|
20240614,124300,604831180,7470,7460,7470,7460,1023
|
|
20240614,124200,597194360,7460,7460,7460,7460,500
|
|
20240614,124100,593464360,7460,7460,7460,7460,0
|
|
20240614,124000,593464360,7460,7460,7460,7460,0
|
|
20240614,123900,593464360,7460,7460,7460,7460,1
|
|
20240614,123800,593456900,7450,7450,7450,7450,16
|
|
20240614,123700,593337700,7450,7450,7450,7450,40
|
|
20240614,123600,593039700,7450,7460,7460,7450,108
|
|
20240614,123500,592235040,7460,7460,7460,7460,0
|
|
20240614,123400,592235040,7460,7460,7460,7460,52
|
|
20240614,123300,591847120,7460,7460,7460,7460,27
|
|
20240614,123200,591645700,7460,7460,7460,7460,1
|
|
20240614,123100,591638240,7460,7460,7460,7460,0
|
|
20240614,123000,591638240,7460,7460,7460,7460,382
|
|
20240614,122900,588788520,7460,7460,7460,7460,26
|
|
20240614,122800,588594560,7460,7450,7460,7450,245
|
|
20240614,122700,586768210,7450,7450,7450,7450,59
|
|
20240614,122600,586328660,7450,7460,7460,7450,200
|
|
20240614,122500,584837660,7460,7460,7460,7460,0
|
|
20240614,122400,584837660,7460,7460,7460,7460,0
|
|
20240614,122300,584837660,7460,7460,7460,7460,2
|
|
20240614,122200,584822740,7460,7460,7460,7460,1
|
|
20240614,122100,584815280,7460,7460,7460,7460,0
|
|
20240614,122000,584815280,7460,7450,7460,7450,61
|
|
20240614,121900,584360820,7450,7450,7450,7450,211
|
|
20240614,121800,582788870,7460,7460,7460,7460,0
|
|
20240614,121700,582788870,7460,7460,7460,7460,0
|
|
20240614,121600,582788870,7460,7460,7460,7460,0
|
|
20240614,121500,582788870,7460,7460,7460,7460,0
|
|
20240614,121400,582788870,7460,7460,7460,7460,0
|
|
20240614,121300,582788870,7460,7460,7460,7460,1
|
|
20240614,121200,582781410,7460,7460,7460,7460,0
|
|
20240614,121100,582781410,7460,7460,7460,7460,1
|
|
20240614,121000,582773950,7450,7450,7450,7450,0
|
|
20240614,120900,582773950,7450,7450,7450,7450,0
|
|
20240614,120800,582773950,7450,7450,7450,7450,10
|
|
20240614,120700,582699450,7450,7450,7450,7450,0
|
|
20240614,120600,582699450,7450,7450,7450,7450,0
|
|
20240614,120500,582699450,7450,7450,7450,7450,1240
|
|
20240614,120400,573461450,7460,7450,7460,7450,202
|
|
20240614,120300,571956540,7450,7450,7450,7450,201
|
|
20240614,120200,570459090,7460,7460,7460,7460,0
|
|
20240614,120100,570459090,7460,7460,7460,7460,10
|
|
20240614,120000,570384490,7460,7450,7460,7450,151
|
|
20240614,115900,569259530,7460,7460,7460,7450,1471
|
|
20240614,115800,558294870,7460,7450,7460,7450,1762
|
|
20240614,115700,545152360,7450,7440,7450,7440,101
|
|
20240614,115600,544399920,7440,7440,7440,7440,9
|
|
20240614,115500,544332960,7440,7440,7440,7440,0
|
|
20240614,115400,544332960,7440,7440,7440,7440,21
|
|
20240614,115300,544176720,7440,7440,7440,7440,5
|
|
20240614,115200,544139520,7440,7440,7440,7430,552
|
|
20240614,115100,540036000,7460,7460,7460,7460,0
|
|
20240614,115000,540036000,7460,7460,7460,7460,0
|
|
20240614,114900,540036000,7460,7450,7460,7450,320
|
|
20240614,114800,537649690,7420,7420,7420,7420,1
|
|
20240614,114700,537642270,7430,7430,7430,7430,698
|
|
20240614,114600,532456130,7450,7450,7450,7450,1
|
|
20240614,114500,532448680,7430,7440,7440,7430,2
|
|
20240614,114400,532433810,7430,7430,7430,7430,0
|
|
20240614,114300,532433810,7430,7430,7430,7430,0
|
|
20240614,114200,532433810,7430,7430,7430,7430,632
|
|
20240614,114100,527738050,7450,7450,7450,7450,10
|
|
20240614,114000,527663550,7430,7440,7440,7430,326
|
|
20240614,113900,525238450,7450,7450,7450,7450,0
|
|
20240614,113800,525238450,7450,7450,7450,7450,230
|
|
20240614,113700,523524950,7460,7460,7460,7460,0
|
|
20240614,113600,523524950,7460,7460,7460,7460,197
|
|
20240614,113500,522055330,7450,7450,7450,7450,210
|
|
20240614,113400,520490830,7460,7460,7460,7460,0
|
|
20240614,113300,520490830,7460,7460,7460,7460,0
|
|
20240614,113200,520490830,7460,7450,7460,7450,366
|
|
20240614,113100,517764120,7460,7460,7470,7460,1087
|
|
20240614,113000,509647470,7460,7450,7460,7450,106
|
|
20240614,112900,508857760,7450,7450,7450,7450,20
|
|
20240614,112800,508708760,7450,7450,7450,7450,0
|
|
20240614,112700,508708760,7450,7450,7450,7450,0
|
|
20240614,112600,508708760,7450,7450,7450,7450,1
|
|
20240614,112500,508701310,7440,7440,7440,7440,0
|
|
20240614,112400,508701310,7440,7440,7450,7440,288
|
|
20240614,112300,506558580,7450,7450,7450,7450,0
|
|
20240614,112200,506558580,7450,7450,7450,7450,0
|
|
20240614,112100,506558580,7450,7450,7450,7450,30
|
|
20240614,112000,506335080,7450,7450,7450,7450,5
|
|
20240614,111900,506297830,7450,7450,7450,7450,29
|
|
20240614,111800,506081780,7450,7450,7450,7450,151
|
|
20240614,111700,504956830,7450,7450,7450,7450,240
|
|
20240614,111600,503168830,7450,7450,7460,7450,294
|
|
20240614,111500,500976290,7450,7450,7450,7450,10
|
|
20240614,111400,500901790,7440,7440,7440,7440,66
|
|
20240614,111300,500410750,7450,7450,7450,7450,52
|
|
20240614,111200,500023350,7450,7450,7450,7450,17
|
|
20240614,111100,499896700,7460,7450,7460,7450,249
|
|
20240614,111000,498041630,7460,7450,7460,7450,45
|
|
20240614,110900,497706370,7450,7450,7450,7450,0
|
|
20240614,110800,497706370,7450,7450,7450,7450,100
|
|
20240614,110700,496961370,7440,7440,7450,7440,181
|
|
20240614,110600,495614630,7450,7450,7450,7450,0
|
|
20240614,110500,495614630,7450,7450,7450,7450,1
|
|
20240614,110400,495607180,7450,7450,7450,7440,178
|
|
20240614,110300,494282800,7450,7450,7450,7450,10
|
|
20240614,110200,494208300,7440,7440,7440,7440,112
|
|
20240614,110100,493375020,7440,7440,7440,7440,1
|
|
20240614,110000,493367580,7440,7440,7440,7440,32
|
|
20240614,105900,493129500,7440,7440,7440,7440,277
|
|
20240614,105800,491068620,7440,7440,7440,7440,285
|
|
20240614,105700,488948220,7430,7430,7430,7430,1
|
|
20240614,105600,488940790,7440,7440,7440,7440,484
|
|
20240614,105500,485339830,7430,7430,7440,7430,458
|
|
20240614,105400,481934890,7440,7440,7440,7440,702
|
|
20240614,105300,476712010,7440,7440,7440,7440,0
|
|
20240614,105200,476712010,7440,7440,7440,7440,0
|
|
20240614,105100,476712010,7440,7440,7440,7440,4
|
|
20240614,105000,476682250,7450,7450,7450,7450,0
|
|
20240614,104900,476682250,7450,7450,7450,7450,15
|
|
20240614,104800,476570500,7440,7440,7440,7430,77
|
|
20240614,104700,475998130,7430,7430,7430,7430,4
|
|
20240614,104600,475968410,7440,7440,7440,7440,0
|
|
20240614,104500,475968410,7440,7440,7440,7440,4
|
|
20240614,104400,475938650,7450,7450,7450,7450,0
|
|
20240614,104300,475938650,7450,7450,7450,7450,1
|
|
20240614,104200,475931200,7410,7430,7450,7410,3012
|
|
20240614,104100,453591050,7450,7450,7450,7450,0
|
|
20240614,104000,453591050,7450,7450,7450,7450,0
|
|
20240614,103900,453591050,7450,7430,7450,7420,1003
|
|
20240614,103800,446143070,7440,7440,7440,7440,503
|
|
20240614,103700,442400750,7440,7440,7440,7440,500
|
|
20240614,103600,438680750,7450,7450,7450,7450,0
|
|
20240614,103500,438680750,7450,7450,7450,7450,5
|
|
20240614,103400,438643500,7450,7460,7460,7450,254
|
|
20240614,103300,436750990,7450,7450,7450,7450,0
|
|
20240614,103200,436750990,7450,7460,7460,7450,657
|
|
20240614,103100,431855810,7480,7480,7480,7480,0
|
|
20240614,103000,431855810,7480,7480,7480,7480,1
|
|
20240614,102900,431848330,7450,7460,7460,7450,493
|
|
20240614,102800,428170880,7480,7480,7480,7480,38
|
|
20240614,102700,427886640,7480,7500,7500,7460,365
|
|
20240614,102600,425157910,7500,7490,7500,7490,130
|
|
20240614,102500,424183560,7490,7490,7490,7490,51
|
|
20240614,102400,423801570,7490,7480,7490,7480,398
|
|
20240614,102300,420821970,7490,7490,7490,7490,4
|
|
20240614,102200,420792010,7490,7470,7490,7470,141
|
|
20240614,102100,419736700,7490,7490,7490,7490,327
|
|
20240614,102000,417287470,7490,7490,7490,7490,4
|
|
20240614,101900,417257510,7490,7490,7490,7490,1
|
|
20240614,101800,417250020,7460,7460,7460,7460,100
|
|
20240614,101700,416504020,7460,7470,7480,7460,66
|
|
20240614,101600,416011350,7480,7480,7490,7470,665
|
|
20240614,101500,411031410,7460,7480,7480,7460,651
|
|
20240614,101400,406169340,7480,7480,7480,7480,305
|
|
20240614,101300,403887940,7480,7480,7480,7480,836
|
|
20240614,101200,397634660,7500,7500,7500,7500,337
|
|
20240614,101100,395107160,7500,7510,7510,7480,905
|
|
20240614,101000,388333250,7510,7510,7510,7500,114
|
|
20240614,100900,387477140,7490,7510,7510,7490,342
|
|
20240614,100800,384909070,7520,7520,7520,7490,339
|
|
20240614,100700,382365300,7490,7510,7530,7490,5902
|
|
20240614,100600,338033890,7500,7490,7510,7490,2889
|
|
20240614,100500,316366760,7500,7490,7500,7480,1056
|
|
20240614,100400,308454570,7500,7480,7500,7470,1186
|
|
20240614,100300,299577210,7470,7470,7470,7470,13
|
|
20240614,100200,299480100,7480,7480,7480,7480,50
|
|
20240614,100100,299106100,7480,7460,7480,7460,1810
|
|
20240614,100000,285603460,7460,7460,7480,7460,900
|
|
20240614,095900,278880830,7450,7470,7470,7450,377
|
|
20240614,095800,276068410,7470,7460,7470,7460,250
|
|
20240614,095700,274202910,7460,7460,7460,7460,210
|
|
20240614,095600,272636310,7460,7460,7460,7450,576
|
|
20240614,095500,268339360,7460,7460,7470,7460,1452
|
|
20240614,095400,257507430,7450,7450,7460,7450,1647
|
|
20240614,095300,245236420,7450,7460,7460,7450,387
|
|
20240614,095200,242349410,7460,7460,7460,7450,1502
|
|
20240614,095100,231145500,7450,7450,7450,7450,1
|
|
20240614,095000,231138050,7440,7440,7440,7440,110
|
|
20240614,094900,230319650,7460,7420,7460,7420,1684
|
|
20240614,094800,217774860,7420,7420,7420,7420,0
|
|
20240614,094700,217774860,7420,7430,7440,7420,462
|
|
20240614,094600,214345000,7430,7460,7460,7430,609
|
|
20240614,094500,209812330,7460,7440,7460,7440,212
|
|
20240614,094400,208235030,7460,7460,7460,7450,173
|
|
20240614,094300,206946150,7460,7460,7470,7460,358
|
|
20240614,094200,204272740,7470,7460,7470,7460,467
|
|
20240614,094100,200786690,7470,7470,7470,7470,400
|
|
20240614,094000,197798690,7470,7470,7480,7470,326
|
|
20240614,093900,195360850,7470,7470,7470,7470,250
|
|
20240614,093800,193493350,7470,7460,7470,7460,54
|
|
20240614,093700,193090180,7460,7470,7470,7450,797
|
|
20240614,093600,187149040,7470,7480,7480,7460,441
|
|
20240614,093500,183854230,7480,7480,7490,7480,1742
|
|
20240614,093400,170819450,7480,7470,7480,7460,1802
|
|
20240614,093300,157343100,7470,7470,7480,7470,795
|
|
20240614,093200,151398310,7480,7450,7480,7450,2857
|
|
20240614,093100,130092720,7450,7440,7450,7440,1922
|
|
20240614,093000,115778880,7440,7440,7440,7430,3
|
|
20240614,092900,115756570,7450,7400,7450,7400,1411
|
|
20240614,092800,105260070,7440,7440,7440,7390,539
|
|
20240614,092700,101250010,7440,7400,7440,7400,516
|
|
20240614,092600,97429970,7400,7390,7400,7390,167
|
|
20240614,092500,96194490,7400,7390,7400,7390,51
|
|
20240614,092400,95817590,7390,7400,7400,7390,101
|
|
20240614,092300,95071190,7390,7390,7390,7390,23
|
|
20240614,092200,94901220,7390,7380,7390,7380,40
|
|
20240614,092100,94606010,7380,7380,7380,7370,758
|
|
20240614,092000,89011980,7380,7380,7380,7380,301
|
|
20240614,091900,86790600,7380,7380,7380,7380,0
|
|
20240614,091800,86790600,7380,7370,7380,7370,2
|
|
20240614,091700,86775850,7360,7370,7380,7360,46
|
|
20240614,091600,86437200,7380,7380,7380,7380,0
|
|
20240614,091500,86437200,7380,7370,7380,7360,1010
|
|
20240614,091400,79003170,7380,7370,7380,7370,202
|
|
20240614,091300,77512940,7380,7370,7380,7350,2531
|
|
20240614,091200,58903980,7370,7390,7390,7360,2072
|
|
20240614,091100,43643020,7380,7390,7390,7380,171
|
|
20240614,091000,42380430,7390,7390,7400,7390,57
|
|
20240614,090900,41959150,7390,7390,7390,7390,0
|
|
20240614,090800,41959150,7390,7390,7390,7390,127
|
|
20240614,090700,41020620,7400,7390,7410,7390,190
|
|
20240614,090600,39616380,7410,7410,7410,7400,211
|
|
20240614,090500,38053670,7410,7410,7410,7400,119
|
|
20240614,090400,37172950,7420,7410,7420,7410,482
|
|
20240614,090300,33601320,7410,7410,7410,7410,121
|
|
20240614,090200,32704710,7410,7410,7410,7410,129
|
|
20240614,090100,31748820,7410,7440,7440,7410,319
|
|
20240614,090000,29384990,7410,7370,7410,7370,3987
|