690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,202700,780649540,7510,7510,7510,7510,1683
|
|
20240619,202600,780649540,7510,7510,7510,7510,0
|
|
20240619,202500,780649540,7510,7510,7510,7510,0
|
|
20240619,202400,780649540,7510,7510,7510,7510,0
|
|
20240619,202300,780649540,7510,7510,7510,7510,0
|
|
20240619,202200,780649540,7510,7510,7510,7510,0
|
|
20240619,202100,780649540,7510,7510,7510,7510,0
|
|
20240619,202000,780649540,7510,7510,7510,7510,0
|
|
20240619,201900,780649540,7510,7510,7510,7510,0
|
|
20240619,201800,780649540,7510,7510,7510,7510,0
|
|
20240619,201700,780649540,7510,7510,7510,7510,0
|
|
20240619,201600,780649540,7510,7510,7510,7510,0
|
|
20240619,201500,780649540,7510,7510,7510,7510,0
|
|
20240619,201400,780649540,7510,7510,7510,7510,0
|
|
20240619,201300,780649540,7510,7510,7510,7510,0
|
|
20240619,201200,780649540,7510,7510,7510,7510,0
|
|
20240619,201100,780649540,7510,7510,7510,7510,0
|
|
20240619,201000,780649540,7510,7510,7510,7510,0
|
|
20240619,200900,780649540,7510,7510,7510,7510,0
|
|
20240619,200800,780649540,7510,7510,7510,7510,0
|
|
20240619,200700,780649540,7510,7510,7510,7510,0
|
|
20240619,200600,780649540,7510,7510,7510,7510,0
|
|
20240619,200500,780649540,7510,7510,7510,7510,0
|
|
20240619,200400,780649540,7510,7510,7510,7510,0
|
|
20240619,200300,780649540,7510,7510,7510,7510,0
|
|
20240619,200200,780649540,7510,7510,7510,7510,0
|
|
20240619,200100,780649540,7510,7510,7510,7510,0
|
|
20240619,200000,780649540,7510,7510,7510,7510,0
|
|
20240619,195900,780649540,7510,7510,7510,7510,0
|
|
20240619,195800,780649540,7510,7510,7510,7510,0
|
|
20240619,195700,780649540,7510,7510,7510,7510,1683
|
|
20240619,195600,780649540,7510,7510,7510,7510,0
|
|
20240619,195500,780649540,7510,7510,7510,7510,0
|
|
20240619,195400,780649540,7510,7510,7510,7510,0
|
|
20240619,195300,780649540,7510,7510,7510,7510,0
|
|
20240619,195200,780649540,7510,7510,7510,7510,0
|
|
20240619,195100,780649540,7510,7510,7510,7510,0
|
|
20240619,195000,780649540,7510,7510,7510,7510,0
|
|
20240619,194900,780649540,7510,7510,7510,7510,0
|
|
20240619,194800,780649540,7510,7510,7510,7510,0
|
|
20240619,194700,780649540,7510,7510,7510,7510,0
|
|
20240619,194600,780649540,7510,7510,7510,7510,0
|
|
20240619,194500,780649540,7510,7510,7510,7510,0
|
|
20240619,194400,780649540,7510,7510,7510,7510,0
|
|
20240619,194300,780649540,7510,7510,7510,7510,0
|
|
20240619,194200,780649540,7510,7510,7510,7510,0
|
|
20240619,194100,780649540,7510,7510,7510,7510,0
|
|
20240619,194000,780649540,7510,7510,7510,7510,0
|
|
20240619,193900,780649540,7510,7510,7510,7510,0
|
|
20240619,193800,780649540,7510,7510,7510,7510,0
|
|
20240619,193700,780649540,7510,7510,7510,7510,0
|
|
20240619,193600,780649540,7510,7510,7510,7510,0
|
|
20240619,193500,780649540,7510,7510,7510,7510,0
|
|
20240619,193400,780649540,7510,7510,7510,7510,0
|
|
20240619,193300,780649540,7510,7510,7510,7510,0
|
|
20240619,193200,780649540,7510,7510,7510,7510,0
|
|
20240619,193100,780649540,7510,7510,7510,7510,0
|
|
20240619,193000,780649540,7510,7510,7510,7510,0
|
|
20240619,192900,780649540,7510,7510,7510,7510,0
|
|
20240619,192800,780649540,7510,7510,7510,7510,0
|
|
20240619,192700,780649540,7510,7510,7510,7510,1683
|
|
20240619,192600,780649540,7510,7510,7510,7510,0
|
|
20240619,192500,780649540,7510,7510,7510,7510,0
|
|
20240619,192400,780649540,7510,7510,7510,7510,0
|
|
20240619,192300,780649540,7510,7510,7510,7510,0
|
|
20240619,192200,780649540,7510,7510,7510,7510,0
|
|
20240619,192100,780649540,7510,7510,7510,7510,0
|
|
20240619,192000,780649540,7510,7510,7510,7510,0
|
|
20240619,191900,780649540,7510,7510,7510,7510,0
|
|
20240619,191800,780649540,7510,7510,7510,7510,0
|
|
20240619,191700,780649540,7510,7510,7510,7510,0
|
|
20240619,191600,780649540,7510,7510,7510,7510,0
|
|
20240619,191500,780649540,7510,7510,7510,7510,0
|
|
20240619,191400,780649540,7510,7510,7510,7510,0
|
|
20240619,191300,780649540,7510,7510,7510,7510,0
|
|
20240619,191200,780649540,7510,7510,7510,7510,0
|
|
20240619,191100,780649540,7510,7510,7510,7510,0
|
|
20240619,191000,780649540,7510,7510,7510,7510,0
|
|
20240619,190900,780649540,7510,7510,7510,7510,0
|
|
20240619,190800,780649540,7510,7510,7510,7510,0
|
|
20240619,190700,780649540,7510,7510,7510,7510,0
|
|
20240619,190600,780649540,7510,7510,7510,7510,0
|
|
20240619,190500,780649540,7510,7510,7510,7510,0
|
|
20240619,190400,780649540,7510,7510,7510,7510,0
|
|
20240619,190300,780649540,7510,7510,7510,7510,0
|
|
20240619,190200,780649540,7510,7510,7510,7510,0
|
|
20240619,190100,780649540,7510,7510,7510,7510,0
|
|
20240619,190000,780649540,7510,7510,7510,7510,0
|
|
20240619,185900,780649540,7510,7510,7510,7510,0
|
|
20240619,185800,780649540,7510,7510,7510,7510,0
|
|
20240619,185700,780649540,7510,7510,7510,7510,1683
|
|
20240619,185600,780649540,7510,7510,7510,7510,0
|
|
20240619,185500,780649540,7510,7510,7510,7510,0
|
|
20240619,185400,780649540,7510,7510,7510,7510,0
|
|
20240619,185300,780649540,7510,7510,7510,7510,0
|
|
20240619,185200,780649540,7510,7510,7510,7510,0
|
|
20240619,185100,780649540,7510,7510,7510,7510,0
|
|
20240619,185000,780649540,7510,7510,7510,7510,0
|
|
20240619,184900,780649540,7510,7510,7510,7510,0
|
|
20240619,184800,780649540,7510,7510,7510,7510,0
|
|
20240619,184700,780649540,7510,7510,7510,7510,0
|
|
20240619,184600,780649540,7510,7510,7510,7510,0
|
|
20240619,184500,780649540,7510,7510,7510,7510,0
|
|
20240619,184400,780649540,7510,7510,7510,7510,0
|
|
20240619,184300,780649540,7510,7510,7510,7510,0
|
|
20240619,184200,780649540,7510,7510,7510,7510,0
|
|
20240619,184100,780649540,7510,7510,7510,7510,0
|
|
20240619,184000,780649540,7510,7510,7510,7510,0
|
|
20240619,183900,780649540,7510,7510,7510,7510,0
|
|
20240619,183800,780649540,7510,7510,7510,7510,0
|
|
20240619,183700,780649540,7510,7510,7510,7510,0
|
|
20240619,183600,780649540,7510,7510,7510,7510,0
|
|
20240619,183500,780649540,7510,7510,7510,7510,0
|
|
20240619,183400,780649540,7510,7510,7510,7510,0
|
|
20240619,183300,780649540,7510,7510,7510,7510,0
|
|
20240619,183200,780649540,7510,7510,7510,7510,0
|
|
20240619,183100,780649540,7510,7510,7510,7510,0
|
|
20240619,183000,780649540,7510,7510,7510,7510,0
|
|
20240619,182900,780649540,7510,7510,7510,7510,0
|
|
20240619,182800,780649540,7510,7510,7510,7510,0
|
|
20240619,182700,780649540,7510,7510,7510,7510,1683
|
|
20240619,182600,780649540,7510,7510,7510,7510,0
|
|
20240619,182500,780649540,7510,7510,7510,7510,0
|
|
20240619,182400,780649540,7510,7510,7510,7510,0
|
|
20240619,182300,780649540,7510,7510,7510,7510,0
|
|
20240619,182200,780649540,7510,7510,7510,7510,0
|
|
20240619,182100,780649540,7510,7510,7510,7510,0
|
|
20240619,182000,780649540,7510,7510,7510,7510,0
|
|
20240619,181900,780649540,7510,7510,7510,7510,0
|
|
20240619,181800,780649540,7510,7510,7510,7510,0
|
|
20240619,181700,780649540,7510,7510,7510,7510,0
|
|
20240619,181600,780649540,7510,7510,7510,7510,0
|
|
20240619,181500,780649540,7510,7510,7510,7510,0
|
|
20240619,181400,780649540,7510,7510,7510,7510,0
|
|
20240619,181300,780649540,7510,7510,7510,7510,0
|
|
20240619,181200,780649540,7510,7510,7510,7510,0
|
|
20240619,181100,780649540,7510,7510,7510,7510,0
|
|
20240619,181000,780649540,7510,7510,7510,7510,0
|
|
20240619,180900,780649540,7510,7510,7510,7510,0
|
|
20240619,180800,780649540,7510,7510,7510,7510,0
|
|
20240619,180700,780649540,7510,7510,7510,7510,0
|
|
20240619,180600,780649540,7510,7510,7510,7510,0
|
|
20240619,180500,780649540,7510,7510,7510,7510,0
|
|
20240619,180400,780649540,7510,7510,7510,7510,0
|
|
20240619,180300,780649540,7510,7510,7510,7510,0
|
|
20240619,180200,780649540,7510,7510,7510,7510,0
|
|
20240619,180100,780649540,7510,7510,7510,7510,0
|
|
20240619,180000,780649540,7510,7510,7510,7510,0
|
|
20240619,175900,780649540,7510,7510,7510,7510,0
|
|
20240619,175800,780649540,7510,7510,7510,7510,0
|
|
20240619,175700,780649540,7510,7510,7510,7510,1683
|
|
20240619,175600,780649540,7510,7510,7510,7510,0
|
|
20240619,175500,780649540,7510,7510,7510,7510,0
|
|
20240619,175400,780649540,7510,7510,7510,7510,0
|
|
20240619,175300,780649540,7510,7510,7510,7510,0
|
|
20240619,175200,780649540,7510,7510,7510,7510,0
|
|
20240619,175100,780649540,7510,7510,7510,7510,0
|
|
20240619,175000,780649540,7510,7510,7510,7510,0
|
|
20240619,174900,780649540,7510,7510,7510,7510,0
|
|
20240619,174800,780649540,7510,7510,7510,7510,0
|
|
20240619,174700,780649540,7510,7510,7510,7510,0
|
|
20240619,174600,780649540,7510,7510,7510,7510,0
|
|
20240619,174500,780649540,7510,7510,7510,7510,0
|
|
20240619,174400,780649540,7510,7510,7510,7510,0
|
|
20240619,174300,780649540,7510,7510,7510,7510,0
|
|
20240619,174200,780649540,7510,7510,7510,7510,0
|
|
20240619,174100,780649540,7510,7510,7510,7510,0
|
|
20240619,174000,780649540,7510,7510,7510,7510,0
|
|
20240619,173900,780649540,7510,7510,7510,7510,0
|
|
20240619,173800,780649540,7510,7510,7510,7510,0
|
|
20240619,173700,780649540,7510,7510,7510,7510,0
|
|
20240619,173600,780649540,7510,7510,7510,7510,0
|
|
20240619,173500,780649540,7510,7510,7510,7510,0
|
|
20240619,173400,780649540,7510,7510,7510,7510,0
|
|
20240619,173300,780649540,7510,7510,7510,7510,0
|
|
20240619,173200,780649540,7510,7510,7510,7510,0
|
|
20240619,173100,780649540,7510,7510,7510,7510,0
|
|
20240619,173000,780649540,7510,7510,7510,7510,0
|
|
20240619,172900,780649540,7510,7510,7510,7510,0
|
|
20240619,172800,780649540,7510,7510,7510,7510,0
|
|
20240619,172700,780649540,7510,7510,7510,7510,1683
|
|
20240619,172600,780649540,7510,7510,7510,7510,0
|
|
20240619,172500,780649540,7510,7510,7510,7510,0
|
|
20240619,172400,780649540,7510,7510,7510,7510,0
|
|
20240619,172300,780649540,7510,7510,7510,7510,0
|
|
20240619,172200,780649540,7510,7510,7510,7510,0
|
|
20240619,172100,780649540,7510,7510,7510,7510,0
|
|
20240619,172000,780649540,7510,7510,7510,7510,0
|
|
20240619,171900,780649540,7510,7510,7510,7510,0
|
|
20240619,171800,780649540,7510,7510,7510,7510,0
|
|
20240619,171700,780649540,7510,7510,7510,7510,0
|
|
20240619,171600,780649540,7510,7510,7510,7510,0
|
|
20240619,171500,780649540,7510,7510,7510,7510,0
|
|
20240619,171400,780649540,7510,7510,7510,7510,0
|
|
20240619,171300,780649540,7510,7510,7510,7510,0
|
|
20240619,171200,780649540,7510,7510,7510,7510,0
|
|
20240619,171100,780649540,7510,7510,7510,7510,0
|
|
20240619,171000,780649540,7510,7510,7510,7510,0
|
|
20240619,170900,780649540,7510,7510,7510,7510,0
|
|
20240619,170800,780649540,7510,7510,7510,7510,0
|
|
20240619,170700,780649540,7510,7510,7510,7510,0
|
|
20240619,170600,780649540,7510,7510,7510,7510,0
|
|
20240619,170500,780649540,7510,7510,7510,7510,0
|
|
20240619,170400,780649540,7510,7510,7510,7510,0
|
|
20240619,170300,780649540,7510,7510,7510,7510,0
|
|
20240619,170200,780649540,7510,7510,7510,7510,0
|
|
20240619,170100,780649540,7510,7510,7510,7510,0
|
|
20240619,170000,780649540,7510,7510,7510,7510,0
|
|
20240619,165900,780649540,7510,7510,7510,7510,0
|
|
20240619,165800,780649540,7510,7510,7510,7510,0
|
|
20240619,165700,780649540,7510,7510,7510,7510,1683
|
|
20240619,165600,780649540,7510,7510,7510,7510,0
|
|
20240619,165500,780649540,7510,7510,7510,7510,0
|
|
20240619,165400,780649540,7510,7510,7510,7510,0
|
|
20240619,165300,780649540,7510,7510,7510,7510,0
|
|
20240619,165200,780649540,7510,7510,7510,7510,0
|
|
20240619,165100,780649540,7510,7510,7510,7510,0
|
|
20240619,165000,780649540,7510,7510,7510,7510,0
|
|
20240619,164900,780649540,7510,7510,7510,7510,0
|
|
20240619,164800,780649540,7510,7510,7510,7510,0
|
|
20240619,164700,780649540,7510,7510,7510,7510,0
|
|
20240619,164600,780649540,7510,7510,7510,7510,0
|
|
20240619,164500,780649540,7510,7510,7510,7510,0
|
|
20240619,164400,780649540,7510,7510,7510,7510,0
|
|
20240619,164300,780649540,7510,7510,7510,7510,0
|
|
20240619,164200,780649540,7510,7510,7510,7510,0
|
|
20240619,164100,780649540,7510,7510,7510,7510,0
|
|
20240619,164000,780649540,7510,7510,7510,7510,0
|
|
20240619,163900,780649540,7510,7510,7510,7510,0
|
|
20240619,163800,780649540,7510,7510,7510,7510,0
|
|
20240619,163700,780649540,7510,7510,7510,7510,0
|
|
20240619,163600,780649540,7510,7510,7510,7510,0
|
|
20240619,163500,780649540,7510,7510,7510,7510,0
|
|
20240619,163400,780649540,7510,7510,7510,7510,0
|
|
20240619,163300,780649540,7510,7510,7510,7510,0
|
|
20240619,163200,780649540,7510,7510,7510,7510,0
|
|
20240619,163100,780649540,7510,7510,7510,7510,0
|
|
20240619,163000,780649540,7510,7510,7510,7510,0
|
|
20240619,162900,780649540,7510,7510,7510,7510,0
|
|
20240619,162800,780649540,7510,7510,7510,7510,0
|
|
20240619,162700,780649540,7510,7510,7510,7510,1683
|
|
20240619,162600,780649540,7510,7510,7510,7510,0
|
|
20240619,162500,780649540,7510,7510,7510,7510,0
|
|
20240619,162400,780649540,7510,7510,7510,7510,0
|
|
20240619,162300,780649540,7510,7510,7510,7510,0
|
|
20240619,162200,780649540,7510,7510,7510,7510,0
|
|
20240619,162100,780649540,7510,7510,7510,7510,0
|
|
20240619,162000,780649540,7510,7510,7510,7510,0
|
|
20240619,161900,780649540,7510,7510,7510,7510,0
|
|
20240619,161800,780649540,7510,7510,7510,7510,0
|
|
20240619,161700,780649540,7510,7510,7510,7510,0
|
|
20240619,161600,780649540,7510,7510,7510,7510,0
|
|
20240619,161500,780649540,7510,7510,7510,7510,0
|
|
20240619,161400,780649540,7510,7510,7510,7510,0
|
|
20240619,161300,780649540,7510,7510,7510,7510,0
|
|
20240619,161200,780649540,7510,7510,7510,7510,0
|
|
20240619,161100,780649540,7510,7510,7510,7510,0
|
|
20240619,161000,780649540,7510,7510,7510,7510,0
|
|
20240619,160900,780649540,7510,7510,7510,7510,0
|
|
20240619,160800,780649540,7510,7510,7510,7510,0
|
|
20240619,160700,780649540,7510,7510,7510,7510,0
|
|
20240619,160600,780649540,7510,7510,7510,7510,0
|
|
20240619,160500,780649540,7510,7510,7510,7510,0
|
|
20240619,160400,780649540,7510,7510,7510,7510,0
|
|
20240619,160300,780649540,7510,7510,7510,7510,0
|
|
20240619,160200,780649540,7510,7510,7510,7510,0
|
|
20240619,160100,780649540,7510,7510,7510,7510,0
|
|
20240619,160000,780649540,7510,7510,7510,7510,0
|
|
20240619,155900,780649540,7510,7510,7510,7510,0
|
|
20240619,155800,780649540,7510,7510,7510,7510,0
|
|
20240619,155700,780649540,7510,7510,7510,7510,1683
|
|
20240619,155600,780649540,7510,7510,7510,7510,0
|
|
20240619,155500,780649540,7510,7510,7510,7510,0
|
|
20240619,155400,780649540,7510,7510,7510,7510,0
|
|
20240619,155300,780649540,7510,7510,7510,7510,0
|
|
20240619,155200,780649540,7510,7510,7510,7510,0
|
|
20240619,155100,780649540,7510,7510,7510,7510,0
|
|
20240619,155000,780649540,7510,7510,7510,7510,0
|
|
20240619,154900,780649540,7510,7510,7510,7510,0
|
|
20240619,154800,780649540,7510,7510,7510,7510,0
|
|
20240619,154700,780649540,7510,7510,7510,7510,0
|
|
20240619,154600,780649540,7510,7510,7510,7510,0
|
|
20240619,154500,780649540,7510,7510,7510,7510,0
|
|
20240619,154400,780649540,7510,7510,7510,7510,0
|
|
20240619,154300,780649540,7510,7510,7510,7510,0
|
|
20240619,154200,780649540,7510,7510,7510,7510,0
|
|
20240619,154100,780649540,7510,7510,7510,7510,0
|
|
20240619,154000,780649540,7510,7510,7510,7510,0
|
|
20240619,153900,780649540,7510,7510,7510,7510,0
|
|
20240619,153800,780649540,7510,7510,7510,7510,0
|
|
20240619,153700,780649540,7510,7510,7510,7510,0
|
|
20240619,153600,780649540,7510,7510,7510,7510,0
|
|
20240619,153500,780649540,7510,7510,7510,7510,0
|
|
20240619,153400,780649540,7510,7510,7510,7510,0
|
|
20240619,153300,780649540,7510,7510,7510,7510,0
|
|
20240619,153200,780649540,7510,7510,7510,7510,0
|
|
20240619,153100,780649540,7510,7510,7510,7510,0
|
|
20240619,153000,780649540,7510,7510,7510,7510,1683
|
|
20240619,152900,768010210,7500,7500,7500,7500,0
|
|
20240619,152800,768010210,7500,7500,7500,7500,0
|
|
20240619,152700,768010210,7500,7500,7500,7500,0
|
|
20240619,152600,768010210,7500,7500,7500,7500,0
|
|
20240619,152500,768010210,7500,7500,7500,7500,0
|
|
20240619,152400,768010210,7500,7500,7500,7500,0
|
|
20240619,152300,768010210,7500,7500,7500,7500,0
|
|
20240619,152200,768010210,7500,7500,7500,7500,0
|
|
20240619,152100,768010210,7500,7500,7500,7500,0
|
|
20240619,152000,768010210,7500,7500,7500,7500,0
|
|
20240619,151900,768010210,7500,7510,7510,7490,2387
|
|
20240619,151800,750114850,7510,7510,7510,7510,28
|
|
20240619,151700,749904570,7510,7500,7510,7500,187
|
|
20240619,151600,748501870,7500,7520,7520,7500,502
|
|
20240619,151500,744736710,7500,7510,7510,7500,3000
|
|
20240619,151400,722228960,7510,7510,7520,7510,1234
|
|
20240619,151300,712961050,7520,7520,7520,7520,140
|
|
20240619,151200,711908250,7520,7520,7520,7520,46
|
|
20240619,151100,711562330,7520,7530,7530,7520,30
|
|
20240619,151000,711336580,7520,7520,7520,7520,400
|
|
20240619,150900,708328580,7530,7540,7540,7530,926
|
|
20240619,150800,701355790,7540,7540,7540,7540,3
|
|
20240619,150700,701333170,7540,7540,7540,7540,68
|
|
20240619,150600,700820450,7530,7530,7530,7530,212
|
|
20240619,150500,699224090,7540,7540,7540,7540,139
|
|
20240619,150400,698176030,7540,7540,7540,7540,0
|
|
20240619,150300,698176030,7540,7530,7540,7530,101
|
|
20240619,150200,697415490,7530,7530,7530,7530,0
|
|
20240619,150100,697415490,7530,7520,7530,7520,664
|
|
20240619,150000,692415670,7530,7530,7530,7530,0
|
|
20240619,145900,692415670,7530,7520,7530,7510,517
|
|
20240619,145800,688531620,7520,7520,7520,7520,2
|
|
20240619,145700,688516580,7530,7520,7530,7520,378
|
|
20240619,145600,685672620,7520,7520,7520,7520,559
|
|
20240619,145500,681468940,7510,7520,7520,7510,485
|
|
20240619,145400,677826560,7510,7510,7510,7510,0
|
|
20240619,145300,677826560,7510,7510,7510,7510,10
|
|
20240619,145200,677751460,7510,7510,7510,7510,4
|
|
20240619,145100,677721420,7510,7510,7510,7510,40
|
|
20240619,145000,677421020,7520,7520,7520,7520,5
|
|
20240619,144900,677383420,7520,7520,7520,7520,0
|
|
20240619,144800,677383420,7520,7530,7530,7520,176
|
|
20240619,144700,676059790,7530,7520,7530,7520,2
|
|
20240619,144600,676044740,7520,7520,7520,7520,84
|
|
20240619,144500,675413060,7520,7520,7520,7520,137
|
|
20240619,144400,674382820,7530,7530,7530,7530,0
|
|
20240619,144300,674382820,7530,7530,7530,7530,0
|
|
20240619,144200,674382820,7530,7530,7530,7530,0
|
|
20240619,144100,674382820,7530,7530,7530,7530,60
|
|
20240619,144000,673931020,7530,7530,7530,7530,39
|
|
20240619,143900,673637350,7530,7530,7530,7530,10
|
|
20240619,143800,673562050,7530,7520,7530,7520,31
|
|
20240619,143700,673328630,7520,7520,7520,7520,0
|
|
20240619,143600,673328630,7520,7500,7520,7500,66
|
|
20240619,143500,672832330,7510,7510,7510,7510,0
|
|
20240619,143400,672832330,7510,7510,7510,7510,104
|
|
20240619,143300,672051290,7510,7510,7510,7510,116
|
|
20240619,143200,671180130,7500,7500,7500,7500,0
|
|
20240619,143100,671180130,7500,7500,7500,7500,0
|
|
20240619,143000,671180130,7500,7500,7500,7500,100
|
|
20240619,142900,670430130,7510,7520,7520,7510,1973
|
|
20240619,142800,655611670,7530,7530,7530,7530,0
|
|
20240619,142700,655611670,7530,7530,7530,7530,41
|
|
20240619,142600,655302940,7530,7530,7530,7530,0
|
|
20240619,142500,655302940,7530,7530,7530,7530,0
|
|
20240619,142400,655302940,7530,7530,7530,7530,1
|
|
20240619,142300,655295410,7530,7530,7530,7530,91
|
|
20240619,142200,654610180,7530,7530,7530,7530,57
|
|
20240619,142100,654180970,7510,7510,7510,7510,0
|
|
20240619,142000,654180970,7510,7510,7510,7510,0
|
|
20240619,141900,654180970,7510,7510,7510,7510,365
|
|
20240619,141800,651439820,7530,7530,7530,7530,430
|
|
20240619,141700,648201920,7530,7530,7530,7530,61
|
|
20240619,141600,647742590,7520,7520,7520,7520,4
|
|
20240619,141500,647712510,7520,7520,7520,7520,100
|
|
20240619,141400,646960510,7520,7520,7520,7520,0
|
|
20240619,141300,646960510,7520,7520,7520,7520,106
|
|
20240619,141200,646163390,7510,7510,7510,7510,0
|
|
20240619,141100,646163390,7510,7510,7510,7510,0
|
|
20240619,141000,646163390,7510,7510,7510,7510,253
|
|
20240619,140900,644263360,7510,7510,7510,7510,6
|
|
20240619,140800,644218300,7510,7510,7510,7510,0
|
|
20240619,140700,644218300,7510,7510,7510,7510,0
|
|
20240619,140600,644218300,7510,7510,7510,7510,100
|
|
20240619,140500,643467300,7510,7520,7520,7510,77
|
|
20240619,140400,642889020,7500,7500,7500,7500,0
|
|
20240619,140300,642889020,7500,7510,7510,7500,1300
|
|
20240619,140200,633138920,7510,7520,7520,7510,501
|
|
20240619,140100,629376400,7520,7510,7520,7510,264
|
|
20240619,140000,627393740,7510,7520,7520,7510,751
|
|
20240619,135900,621750210,7510,7530,7530,7510,1417
|
|
20240619,135800,611090750,7530,7520,7530,7520,60
|
|
20240619,135700,610639050,7530,7530,7530,7530,193
|
|
20240619,135600,609185760,7530,7530,7530,7530,500
|
|
20240619,135500,605420760,7540,7540,7540,7540,157
|
|
20240619,135400,604236980,7550,7550,7550,7550,0
|
|
20240619,135300,604236980,7550,7550,7550,7550,0
|
|
20240619,135200,604236980,7550,7550,7550,7550,5
|
|
20240619,135100,604199230,7540,7540,7540,7540,0
|
|
20240619,135000,604199230,7540,7540,7540,7540,292
|
|
20240619,134900,601997550,7540,7550,7550,7540,1292
|
|
20240619,134800,592255450,7540,7540,7540,7540,500
|
|
20240619,134700,588485450,7540,7540,7540,7540,34
|
|
20240619,134600,588229090,7550,7550,7550,7550,18
|
|
20240619,134500,588093190,7550,7550,7550,7550,0
|
|
20240619,134400,588093190,7550,7540,7550,7540,62
|
|
20240619,134300,587625180,7540,7540,7540,7540,4
|
|
20240619,134200,587595020,7540,7540,7540,7540,0
|
|
20240619,134100,587595020,7540,7540,7540,7540,13
|
|
20240619,134000,587497000,7550,7550,7550,7550,10
|
|
20240619,133900,587421500,7550,7550,7550,7550,10
|
|
20240619,133800,587346000,7540,7540,7540,7540,0
|
|
20240619,133700,587346000,7540,7550,7550,7540,394
|
|
20240619,133600,584373590,7560,7560,7560,7560,1
|
|
20240619,133500,584366030,7560,7570,7570,7560,62
|
|
20240619,133400,583896730,7560,7560,7560,7560,4
|
|
20240619,133300,583866490,7550,7550,7550,7550,0
|
|
20240619,133200,583866490,7550,7550,7550,7550,120
|
|
20240619,133100,582960490,7550,7550,7550,7550,0
|
|
20240619,133000,582960490,7550,7570,7570,7550,238
|
|
20240619,132900,581162350,7570,7570,7570,7570,1
|
|
20240619,132800,581154780,7570,7570,7570,7570,0
|
|
20240619,132700,581154780,7570,7570,7570,7570,0
|
|
20240619,132600,581154780,7570,7570,7570,7570,0
|
|
20240619,132500,581154780,7570,7570,7570,7570,54
|
|
20240619,132400,580746000,7550,7560,7570,7550,123
|
|
20240619,132300,579815550,7550,7550,7550,7550,0
|
|
20240619,132200,579815550,7550,7550,7550,7550,179
|
|
20240619,132100,578464100,7550,7550,7550,7550,1
|
|
20240619,132000,578456550,7550,7550,7550,7550,60
|
|
20240619,131900,578003550,7540,7540,7540,7540,0
|
|
20240619,131800,578003550,7540,7540,7540,7540,2
|
|
20240619,131700,577988470,7540,7540,7540,7540,30
|
|
20240619,131600,577762270,7540,7540,7540,7540,126
|
|
20240619,131500,576812230,7540,7540,7540,7540,0
|
|
20240619,131400,576812230,7540,7540,7540,7540,87
|
|
20240619,131300,576156250,7540,7540,7540,7540,0
|
|
20240619,131200,576156250,7540,7540,7540,7540,2
|
|
20240619,131100,576141170,7540,7550,7550,7540,461
|
|
20240619,131000,572662600,7540,7540,7540,7540,40
|
|
20240619,130900,572361000,7560,7560,7560,7560,125
|
|
20240619,130800,571416000,7540,7540,7540,7540,0
|
|
20240619,130700,571416000,7540,7540,7540,7540,140
|
|
20240619,130600,570360400,7540,7540,7540,7540,0
|
|
20240619,130500,570360400,7540,7540,7540,7540,8
|
|
20240619,130400,570300080,7540,7550,7550,7540,131
|
|
20240619,130300,569311340,7550,7550,7550,7550,0
|
|
20240619,130200,569311340,7550,7550,7550,7540,819
|
|
20240619,130100,563135890,7540,7540,7540,7540,1
|
|
20240619,130000,563128350,7540,7540,7540,7540,0
|
|
20240619,125900,563128350,7540,7540,7540,7540,178
|
|
20240619,125800,561786230,7550,7550,7550,7550,0
|
|
20240619,125700,561786230,7550,7550,7550,7550,5
|
|
20240619,125600,561748480,7550,7550,7550,7550,152
|
|
20240619,125500,560600880,7550,7550,7550,7550,0
|
|
20240619,125400,560600880,7550,7550,7550,7550,0
|
|
20240619,125300,560600880,7550,7550,7550,7550,1
|
|
20240619,125200,560593330,7550,7550,7550,7550,0
|
|
20240619,125100,560593330,7550,7550,7550,7550,849
|
|
20240619,125000,554183380,7540,7540,7540,7540,0
|
|
20240619,124900,554183380,7540,7530,7540,7530,936
|
|
20240619,124800,547125950,7540,7540,7540,7540,1
|
|
20240619,124700,547118410,7540,7540,7540,7540,0
|
|
20240619,124600,547118410,7540,7540,7540,7540,5
|
|
20240619,124500,547080710,7530,7530,7530,7530,1599
|
|
20240619,124400,535040240,7530,7540,7540,7530,40
|
|
20240619,124300,534739000,7530,7530,7530,7530,100
|
|
20240619,124200,533986000,7530,7530,7530,7530,0
|
|
20240619,124100,533986000,7530,7540,7540,7530,265
|
|
20240619,124000,531990400,7540,7550,7550,7540,250
|
|
20240619,123900,530105380,7550,7550,7550,7550,0
|
|
20240619,123800,530105380,7550,7550,7550,7550,1
|
|
20240619,123700,530097830,7560,7560,7560,7560,2
|
|
20240619,123600,530082710,7570,7570,7570,7570,0
|
|
20240619,123500,530082710,7570,7570,7570,7570,2
|
|
20240619,123400,530067570,7570,7550,7570,7540,165
|
|
20240619,123300,528820240,7540,7540,7540,7540,954
|
|
20240619,123200,521627080,7540,7550,7550,7540,550
|
|
20240619,123100,517479580,7550,7550,7550,7550,50
|
|
20240619,123000,517102080,7550,7550,7550,7550,0
|
|
20240619,122900,517102080,7550,7550,7550,7550,0
|
|
20240619,122800,517102080,7550,7550,7550,7550,0
|
|
20240619,122700,517102080,7550,7550,7550,7550,0
|
|
20240619,122600,517102080,7550,7550,7550,7550,43
|
|
20240619,122500,516777430,7550,7550,7550,7550,0
|
|
20240619,122400,516777430,7550,7550,7550,7550,20
|
|
20240619,122300,516626430,7550,7550,7550,7550,60
|
|
20240619,122200,516173430,7550,7550,7550,7550,0
|
|
20240619,122100,516173430,7550,7550,7550,7550,103
|
|
20240619,122000,515395780,7550,7550,7550,7550,0
|
|
20240619,121900,515395780,7550,7550,7550,7550,1
|
|
20240619,121800,515388230,7550,7550,7550,7550,0
|
|
20240619,121700,515388230,7550,7550,7550,7550,200
|
|
20240619,121600,513878230,7550,7570,7570,7550,273
|
|
20240619,121500,511816860,7560,7560,7560,7560,0
|
|
20240619,121400,511816860,7560,7560,7560,7560,0
|
|
20240619,121300,511816860,7560,7560,7560,7560,0
|
|
20240619,121200,511816860,7560,7560,7560,7560,33
|
|
20240619,121100,511567380,7560,7560,7560,7560,158
|
|
20240619,121000,510372900,7560,7570,7570,7560,1518
|
|
20240619,120900,498894010,7570,7570,7570,7570,387
|
|
20240619,120800,495964420,7570,7570,7570,7570,0
|
|
20240619,120700,495964420,7570,7570,7570,7570,0
|
|
20240619,120600,495964420,7570,7570,7570,7570,1848
|
|
20240619,120500,481975060,7580,7590,7590,7580,1142
|
|
20240619,120400,473318390,7590,7590,7590,7590,59
|
|
20240619,120300,472870580,7590,7590,7590,7590,0
|
|
20240619,120200,472870580,7590,7590,7590,7580,78
|
|
20240619,120100,472278600,7590,7590,7590,7580,55
|
|
20240619,120000,471861190,7590,7590,7590,7590,0
|
|
20240619,115900,471861190,7590,7590,7590,7590,61
|
|
20240619,115800,471398200,7590,7580,7590,7580,4
|
|
20240619,115700,471367870,7590,7580,7590,7580,329
|
|
20240619,115600,468874040,7570,7570,7570,7570,2
|
|
20240619,115500,468858900,7580,7570,7580,7570,1526
|
|
20240619,115400,457299830,7570,7570,7570,7570,60
|
|
20240619,115300,456845630,7570,7570,7570,7570,139
|
|
20240619,115200,455793400,7570,7570,7570,7570,0
|
|
20240619,115100,455793400,7570,7570,7570,7570,0
|
|
20240619,115000,455793400,7570,7570,7570,7570,0
|
|
20240619,114900,455793400,7570,7570,7570,7570,0
|
|
20240619,114800,455793400,7570,7560,7570,7560,111
|
|
20240619,114700,454953270,7570,7570,7570,7570,0
|
|
20240619,114600,454953270,7570,7570,7570,7570,30
|
|
20240619,114500,454726170,7570,7570,7570,7570,138
|
|
20240619,114400,453681510,7570,7570,7570,7570,70
|
|
20240619,114300,453151610,7570,7580,7580,7570,602
|
|
20240619,114200,448592600,7580,7580,7580,7580,300
|
|
20240619,114100,446318600,7570,7580,7580,7570,55
|
|
20240619,114000,445902150,7570,7570,7570,7570,0
|
|
20240619,113900,445902150,7570,7570,7570,7570,5
|
|
20240619,113800,445864300,7580,7580,7580,7580,545
|
|
20240619,113700,441733200,7600,7600,7600,7600,0
|
|
20240619,113600,441733200,7600,7600,7600,7600,3
|
|
20240619,113500,441710400,7600,7600,7600,7600,10
|
|
20240619,113400,441634400,7600,7600,7600,7600,0
|
|
20240619,113300,441634400,7600,7590,7600,7590,70
|
|
20240619,113200,441102560,7570,7570,7570,7570,1001
|
|
20240619,113100,433524990,7570,7570,7570,7570,0
|
|
20240619,113000,433524990,7570,7570,7570,7570,10
|
|
20240619,112900,433449290,7570,7570,7570,7570,11
|
|
20240619,112800,433366020,7600,7570,7600,7570,1252
|
|
20240619,112700,423860250,7580,7580,7580,7580,981
|
|
20240619,112600,416424270,7580,7580,7580,7580,254
|
|
20240619,112500,414498950,7580,7580,7580,7580,10
|
|
20240619,112400,414423150,7570,7570,7580,7570,13
|
|
20240619,112300,414324720,7570,7570,7570,7570,0
|
|
20240619,112200,414324720,7570,7570,7570,7570,136
|
|
20240619,112100,413295200,7580,7580,7580,7580,0
|
|
20240619,112000,413295200,7580,7580,7580,7580,0
|
|
20240619,111900,413295200,7580,7580,7580,7580,8
|
|
20240619,111800,413234560,7580,7580,7580,7580,0
|
|
20240619,111700,413234560,7580,7570,7580,7570,582
|
|
20240619,111600,408823030,7580,7580,7580,7580,7
|
|
20240619,111500,408769970,7580,7580,7580,7580,0
|
|
20240619,111400,408769970,7580,7570,7580,7570,250
|
|
20240619,111300,406875200,7570,7570,7570,7570,55
|
|
20240619,111200,406458850,7570,7570,7570,7570,0
|
|
20240619,111100,406458850,7570,7570,7570,7570,0
|
|
20240619,111000,406458850,7570,7570,7570,7570,1
|
|
20240619,110900,406451280,7550,7550,7550,7550,52
|
|
20240619,110800,406058680,7550,7550,7550,7550,10
|
|
20240619,110700,405983180,7550,7550,7550,7550,0
|
|
20240619,110600,405983180,7550,7550,7550,7550,1
|
|
20240619,110500,405975630,7550,7560,7560,7550,1333
|
|
20240619,110400,395911370,7550,7550,7550,7550,0
|
|
20240619,110300,395911370,7550,7550,7550,7550,0
|
|
20240619,110200,395911370,7550,7550,7550,7550,0
|
|
20240619,110100,395911370,7550,7550,7550,7550,260
|
|
20240619,110000,393948370,7550,7570,7570,7550,132
|
|
20240619,105900,392949330,7570,7560,7570,7560,45
|
|
20240619,105800,392608950,7560,7560,7560,7560,60
|
|
20240619,105700,392155350,7550,7550,7550,7550,120
|
|
20240619,105600,391249350,7550,7560,7560,7550,623
|
|
20240619,105500,386543470,7570,7570,7570,7570,282
|
|
20240619,105400,384408730,7570,7570,7570,7570,661
|
|
20240619,105300,379404960,7570,7570,7570,7570,112
|
|
20240619,105200,378557120,7580,7580,7580,7580,0
|
|
20240619,105100,378557120,7580,7580,7580,7580,0
|
|
20240619,105000,378557120,7580,7580,7580,7580,480
|
|
20240619,104900,374918720,7580,7580,7580,7580,578
|
|
20240619,104800,370537480,7580,7580,7580,7580,201
|
|
20240619,104700,369013900,7590,7580,7590,7580,2
|
|
20240619,104600,368998730,7580,7580,7580,7580,0
|
|
20240619,104500,368998730,7580,7580,7580,7580,200
|
|
20240619,104400,367482730,7580,7580,7580,7580,3
|
|
20240619,104300,367459990,7580,7580,7580,7580,1000
|
|
20240619,104200,359879990,7580,7580,7580,7580,2
|
|
20240619,104100,359864830,7580,7580,7580,7580,1
|
|
20240619,104000,359857250,7580,7590,7590,7580,21
|
|
20240619,103900,359697870,7580,7580,7580,7580,0
|
|
20240619,103800,359697870,7580,7580,7580,7580,719
|
|
20240619,103700,354247850,7590,7590,7590,7590,0
|
|
20240619,103600,354247850,7590,7580,7590,7580,55
|
|
20240619,103500,353830900,7580,7580,7580,7580,101
|
|
20240619,103400,353065320,7580,7580,7580,7580,22
|
|
20240619,103300,352898560,7580,7580,7580,7580,29
|
|
20240619,103200,352678740,7590,7590,7590,7590,0
|
|
20240619,103100,352678740,7590,7590,7590,7590,1736
|
|
20240619,103000,339502500,7600,7590,7600,7590,21
|
|
20240619,102900,339343010,7600,7600,7600,7600,0
|
|
20240619,102800,339343010,7600,7600,7600,7600,500
|
|
20240619,102700,335543010,7600,7600,7600,7600,108
|
|
20240619,102600,334722210,7600,7600,7600,7600,2
|
|
20240619,102500,334707010,7600,7600,7610,7600,386
|
|
20240619,102400,331772910,7600,7600,7600,7600,33
|
|
20240619,102300,331522110,7600,7600,7600,7600,35
|
|
20240619,102200,331256110,7610,7600,7610,7590,668
|
|
20240619,102100,326184470,7600,7600,7600,7600,507
|
|
20240619,102000,322331270,7600,7600,7600,7600,912
|
|
20240619,101900,315400070,7600,7600,7600,7600,302
|
|
20240619,101800,313104870,7600,7590,7600,7590,1675
|
|
20240619,101700,300376780,7590,7580,7590,7580,30
|
|
20240619,101600,300149180,7580,7590,7590,7580,451
|
|
20240619,101500,296727190,7590,7600,7600,7590,718
|
|
20240619,101400,291272900,7600,7600,7600,7600,199
|
|
20240619,101300,289760500,7610,7610,7610,7610,409
|
|
20240619,101200,286648010,7610,7620,7620,7610,60
|
|
20240619,101100,286190870,7620,7620,7620,7620,1247
|
|
20240619,101000,276688730,7620,7620,7620,7620,727
|
|
20240619,100900,271148990,7620,7610,7620,7610,981
|
|
20240619,100800,263677320,7610,7610,7610,7610,911
|
|
20240619,100700,256744610,7610,7610,7610,7600,926
|
|
20240619,100600,249697870,7600,7600,7610,7600,1109
|
|
20240619,100500,241261670,7600,7580,7600,7560,6335
|
|
20240619,100400,193166980,7560,7570,7570,7560,340
|
|
20240619,100300,190595580,7570,7560,7570,7560,20
|
|
20240619,100200,190444200,7570,7570,7570,7570,27
|
|
20240619,100100,190239810,7570,7570,7570,7570,337
|
|
20240619,100000,187688720,7570,7570,7570,7570,57
|
|
20240619,095900,187257230,7570,7570,7570,7570,1
|
|
20240619,095800,187249660,7570,7580,7580,7570,6
|
|
20240619,095700,187204210,7580,7580,7580,7580,0
|
|
20240619,095600,187204210,7580,7580,7580,7580,0
|
|
20240619,095500,187204210,7580,7560,7580,7560,1370
|
|
20240619,095400,176823620,7560,7560,7560,7560,50
|
|
20240619,095300,176445620,7560,7560,7560,7560,300
|
|
20240619,095200,174177620,7560,7560,7560,7560,1
|
|
20240619,095100,174170060,7560,7560,7560,7550,326
|
|
20240619,095000,171707210,7560,7560,7560,7560,0
|
|
20240619,094900,171707210,7560,7560,7560,7560,506
|
|
20240619,094800,167881850,7560,7560,7560,7560,196
|
|
20240619,094700,166400090,7560,7560,7560,7560,0
|
|
20240619,094600,166400090,7560,7560,7560,7560,65
|
|
20240619,094500,165908690,7560,7560,7560,7560,61
|
|
20240619,094400,165447530,7560,7560,7560,7560,651
|
|
20240619,094300,160525970,7560,7560,7570,7560,46
|
|
20240619,094200,160178190,7560,7570,7570,7560,774
|
|
20240619,094100,154326610,7560,7560,7560,7560,1
|
|
20240619,094000,154319050,7570,7570,7570,7570,120
|
|
20240619,093900,153410650,7570,7570,7570,7570,167
|
|
20240619,093800,152146460,7580,7550,7580,7550,1850
|
|
20240619,093700,138154990,7560,7540,7560,7540,1451
|
|
20240619,093600,127196040,7550,7550,7550,7550,1
|
|
20240619,093500,127188490,7550,7500,7550,7500,2437
|
|
20240619,093400,108817620,7500,7500,7500,7500,177
|
|
20240619,093300,107490120,7510,7530,7530,7510,402
|
|
20240619,093200,104471060,7530,7500,7530,7500,199
|
|
20240619,093100,102977960,7500,7510,7510,7500,1048
|
|
20240619,093000,95112780,7530,7530,7530,7530,1
|
|
20240619,092900,95105250,7530,7500,7530,7500,431
|
|
20240619,092800,91865820,7500,7500,7500,7500,298
|
|
20240619,092700,89630820,7500,7500,7500,7500,1336
|
|
20240619,092600,79610820,7500,7510,7510,7500,269
|
|
20240619,092500,77591920,7510,7530,7530,7510,397
|
|
20240619,092400,74609460,7530,7530,7530,7530,2
|
|
20240619,092300,74594400,7520,7520,7520,7520,26
|
|
20240619,092200,74398880,7510,7520,7520,7510,129
|
|
20240619,092100,73429210,7520,7510,7520,7510,11
|
|
20240619,092000,73346540,7510,7520,7520,7510,101
|
|
20240619,091900,72588020,7500,7500,7500,7500,229
|
|
20240619,091800,70870520,7530,7530,7530,7500,1352
|
|
20240619,091700,60729230,7530,7530,7530,7500,1754
|
|
20240619,091600,47542230,7530,7530,7530,7520,86
|
|
20240619,091500,46895330,7550,7550,7550,7550,0
|
|
20240619,091400,46895330,7550,7550,7550,7550,1
|
|
20240619,091300,46887780,7520,7530,7550,7520,258
|
|
20240619,091200,44943870,7550,7540,7550,7530,807
|
|
20240619,091100,38865670,7560,7560,7560,7540,277
|
|
20240619,091000,36776850,7560,7560,7560,7540,193
|
|
20240619,090900,35318540,7560,7560,7560,7560,41
|
|
20240619,090800,35008580,7560,7550,7560,7550,131
|
|
20240619,090700,34018520,7570,7570,7570,7530,927
|
|
20240619,090600,27029660,7560,7550,7560,7540,718
|
|
20240619,090500,21610600,7580,7580,7580,7580,30
|
|
20240619,090400,21383200,7580,7580,7580,7550,264
|
|
20240619,090300,19388830,7580,7570,7580,7570,101
|
|
20240619,090200,18624250,7590,7580,7590,7570,647
|
|
20240619,090100,13721390,7580,7570,7590,7570,462
|
|
20240619,090000,10217860,7570,7550,7570,7530,1304
|