689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,202600,557495950,7470,7470,7470,7470,3571
|
|
20240620,202500,557495950,7470,7470,7470,7470,0
|
|
20240620,202400,557495950,7470,7470,7470,7470,0
|
|
20240620,202300,557495950,7470,7470,7470,7470,0
|
|
20240620,202200,557495950,7470,7470,7470,7470,0
|
|
20240620,202100,557495950,7470,7470,7470,7470,0
|
|
20240620,202000,557495950,7470,7470,7470,7470,0
|
|
20240620,201900,557495950,7470,7470,7470,7470,0
|
|
20240620,201800,557495950,7470,7470,7470,7470,0
|
|
20240620,201700,557495950,7470,7470,7470,7470,0
|
|
20240620,201600,557495950,7470,7470,7470,7470,0
|
|
20240620,201500,557495950,7470,7470,7470,7470,0
|
|
20240620,201400,557495950,7470,7470,7470,7470,0
|
|
20240620,201300,557495950,7470,7470,7470,7470,0
|
|
20240620,201200,557495950,7470,7470,7470,7470,0
|
|
20240620,201100,557495950,7470,7470,7470,7470,0
|
|
20240620,201000,557495950,7470,7470,7470,7470,0
|
|
20240620,200900,557495950,7470,7470,7470,7470,0
|
|
20240620,200800,557495950,7470,7470,7470,7470,0
|
|
20240620,200700,557495950,7470,7470,7470,7470,0
|
|
20240620,200600,557495950,7470,7470,7470,7470,0
|
|
20240620,200500,557495950,7470,7470,7470,7470,0
|
|
20240620,200400,557495950,7470,7470,7470,7470,0
|
|
20240620,200300,557495950,7470,7470,7470,7470,0
|
|
20240620,200200,557495950,7470,7470,7470,7470,0
|
|
20240620,200100,557495950,7470,7470,7470,7470,0
|
|
20240620,200000,557495950,7470,7470,7470,7470,0
|
|
20240620,195900,557495950,7470,7470,7470,7470,0
|
|
20240620,195800,557495950,7470,7470,7470,7470,0
|
|
20240620,195700,557495950,7470,7470,7470,7470,0
|
|
20240620,195600,557495950,7470,7470,7470,7470,3571
|
|
20240620,195500,557495950,7470,7470,7470,7470,0
|
|
20240620,195400,557495950,7470,7470,7470,7470,0
|
|
20240620,195300,557495950,7470,7470,7470,7470,0
|
|
20240620,195200,557495950,7470,7470,7470,7470,0
|
|
20240620,195100,557495950,7470,7470,7470,7470,0
|
|
20240620,195000,557495950,7470,7470,7470,7470,0
|
|
20240620,194900,557495950,7470,7470,7470,7470,0
|
|
20240620,194800,557495950,7470,7470,7470,7470,0
|
|
20240620,194700,557495950,7470,7470,7470,7470,0
|
|
20240620,194600,557495950,7470,7470,7470,7470,0
|
|
20240620,194500,557495950,7470,7470,7470,7470,0
|
|
20240620,194400,557495950,7470,7470,7470,7470,0
|
|
20240620,194300,557495950,7470,7470,7470,7470,0
|
|
20240620,194200,557495950,7470,7470,7470,7470,0
|
|
20240620,194100,557495950,7470,7470,7470,7470,0
|
|
20240620,194000,557495950,7470,7470,7470,7470,0
|
|
20240620,193900,557495950,7470,7470,7470,7470,0
|
|
20240620,193800,557495950,7470,7470,7470,7470,0
|
|
20240620,193700,557495950,7470,7470,7470,7470,0
|
|
20240620,193600,557495950,7470,7470,7470,7470,0
|
|
20240620,193500,557495950,7470,7470,7470,7470,0
|
|
20240620,193400,557495950,7470,7470,7470,7470,0
|
|
20240620,193300,557495950,7470,7470,7470,7470,0
|
|
20240620,193200,557495950,7470,7470,7470,7470,0
|
|
20240620,193100,557495950,7470,7470,7470,7470,0
|
|
20240620,193000,557495950,7470,7470,7470,7470,0
|
|
20240620,192900,557495950,7470,7470,7470,7470,0
|
|
20240620,192800,557495950,7470,7470,7470,7470,0
|
|
20240620,192700,557495950,7470,7470,7470,7470,0
|
|
20240620,192600,557495950,7470,7470,7470,7470,3571
|
|
20240620,192500,557495950,7470,7470,7470,7470,0
|
|
20240620,192400,557495950,7470,7470,7470,7470,0
|
|
20240620,192300,557495950,7470,7470,7470,7470,0
|
|
20240620,192200,557495950,7470,7470,7470,7470,0
|
|
20240620,192100,557495950,7470,7470,7470,7470,0
|
|
20240620,192000,557495950,7470,7470,7470,7470,0
|
|
20240620,191900,557495950,7470,7470,7470,7470,0
|
|
20240620,191800,557495950,7470,7470,7470,7470,0
|
|
20240620,191700,557495950,7470,7470,7470,7470,0
|
|
20240620,191600,557495950,7470,7470,7470,7470,0
|
|
20240620,191500,557495950,7470,7470,7470,7470,0
|
|
20240620,191400,557495950,7470,7470,7470,7470,0
|
|
20240620,191300,557495950,7470,7470,7470,7470,0
|
|
20240620,191200,557495950,7470,7470,7470,7470,0
|
|
20240620,191100,557495950,7470,7470,7470,7470,0
|
|
20240620,191000,557495950,7470,7470,7470,7470,0
|
|
20240620,190900,557495950,7470,7470,7470,7470,0
|
|
20240620,190800,557495950,7470,7470,7470,7470,0
|
|
20240620,190700,557495950,7470,7470,7470,7470,0
|
|
20240620,190600,557495950,7470,7470,7470,7470,0
|
|
20240620,190500,557495950,7470,7470,7470,7470,0
|
|
20240620,190400,557495950,7470,7470,7470,7470,0
|
|
20240620,190300,557495950,7470,7470,7470,7470,0
|
|
20240620,190200,557495950,7470,7470,7470,7470,0
|
|
20240620,190100,557495950,7470,7470,7470,7470,0
|
|
20240620,190000,557495950,7470,7470,7470,7470,0
|
|
20240620,185900,557495950,7470,7470,7470,7470,0
|
|
20240620,185800,557495950,7470,7470,7470,7470,0
|
|
20240620,185700,557495950,7470,7470,7470,7470,0
|
|
20240620,185600,557495950,7470,7470,7470,7470,3571
|
|
20240620,185500,557495950,7470,7470,7470,7470,0
|
|
20240620,185400,557495950,7470,7470,7470,7470,0
|
|
20240620,185300,557495950,7470,7470,7470,7470,0
|
|
20240620,185200,557495950,7470,7470,7470,7470,0
|
|
20240620,185100,557495950,7470,7470,7470,7470,0
|
|
20240620,185000,557495950,7470,7470,7470,7470,0
|
|
20240620,184900,557495950,7470,7470,7470,7470,0
|
|
20240620,184800,557495950,7470,7470,7470,7470,0
|
|
20240620,184700,557495950,7470,7470,7470,7470,0
|
|
20240620,184600,557495950,7470,7470,7470,7470,0
|
|
20240620,184500,557495950,7470,7470,7470,7470,0
|
|
20240620,184400,557495950,7470,7470,7470,7470,0
|
|
20240620,184300,557495950,7470,7470,7470,7470,0
|
|
20240620,184200,557495950,7470,7470,7470,7470,0
|
|
20240620,184100,557495950,7470,7470,7470,7470,0
|
|
20240620,184000,557495950,7470,7470,7470,7470,0
|
|
20240620,183900,557495950,7470,7470,7470,7470,0
|
|
20240620,183800,557495950,7470,7470,7470,7470,0
|
|
20240620,183700,557495950,7470,7470,7470,7470,0
|
|
20240620,183600,557495950,7470,7470,7470,7470,0
|
|
20240620,183500,557495950,7470,7470,7470,7470,0
|
|
20240620,183400,557495950,7470,7470,7470,7470,0
|
|
20240620,183300,557495950,7470,7470,7470,7470,0
|
|
20240620,183200,557495950,7470,7470,7470,7470,0
|
|
20240620,183100,557495950,7470,7470,7470,7470,0
|
|
20240620,183000,557495950,7470,7470,7470,7470,0
|
|
20240620,182900,557495950,7470,7470,7470,7470,0
|
|
20240620,182800,557495950,7470,7470,7470,7470,0
|
|
20240620,182700,557495950,7470,7470,7470,7470,0
|
|
20240620,182600,557495950,7470,7470,7470,7470,3571
|
|
20240620,182500,557495950,7470,7470,7470,7470,0
|
|
20240620,182400,557495950,7470,7470,7470,7470,0
|
|
20240620,182300,557495950,7470,7470,7470,7470,0
|
|
20240620,182200,557495950,7470,7470,7470,7470,0
|
|
20240620,182100,557495950,7470,7470,7470,7470,0
|
|
20240620,182000,557495950,7470,7470,7470,7470,0
|
|
20240620,181900,557495950,7470,7470,7470,7470,0
|
|
20240620,181800,557495950,7470,7470,7470,7470,0
|
|
20240620,181700,557495950,7470,7470,7470,7470,0
|
|
20240620,181600,557495950,7470,7470,7470,7470,0
|
|
20240620,181500,557495950,7470,7470,7470,7470,0
|
|
20240620,181400,557495950,7470,7470,7470,7470,0
|
|
20240620,181300,557495950,7470,7470,7470,7470,0
|
|
20240620,181200,557495950,7470,7470,7470,7470,0
|
|
20240620,181100,557495950,7470,7470,7470,7470,0
|
|
20240620,181000,557495950,7470,7470,7470,7470,0
|
|
20240620,180900,557495950,7470,7470,7470,7470,0
|
|
20240620,180800,557495950,7470,7470,7470,7470,0
|
|
20240620,180700,557495950,7470,7470,7470,7470,0
|
|
20240620,180600,557495950,7470,7470,7470,7470,0
|
|
20240620,180500,557495950,7470,7470,7470,7470,0
|
|
20240620,180400,557495950,7470,7470,7470,7470,0
|
|
20240620,180300,557495950,7470,7470,7470,7470,0
|
|
20240620,180200,557495950,7470,7470,7470,7470,0
|
|
20240620,180100,557495950,7470,7470,7470,7470,0
|
|
20240620,180000,557495950,7470,7470,7470,7470,0
|
|
20240620,175900,557495950,7470,7470,7470,7470,0
|
|
20240620,175800,557495950,7470,7470,7470,7470,0
|
|
20240620,175700,557495950,7470,7470,7470,7470,0
|
|
20240620,175600,557495950,7470,7470,7470,7470,3571
|
|
20240620,175500,557495950,7470,7470,7470,7470,0
|
|
20240620,175400,557495950,7470,7470,7470,7470,0
|
|
20240620,175300,557495950,7470,7470,7470,7470,0
|
|
20240620,175200,557495950,7470,7470,7470,7470,0
|
|
20240620,175100,557495950,7470,7470,7470,7470,0
|
|
20240620,175000,557495950,7470,7470,7470,7470,0
|
|
20240620,174900,557495950,7470,7470,7470,7470,0
|
|
20240620,174800,557495950,7470,7470,7470,7470,0
|
|
20240620,174700,557495950,7470,7470,7470,7470,0
|
|
20240620,174600,557495950,7470,7470,7470,7470,0
|
|
20240620,174500,557495950,7470,7470,7470,7470,0
|
|
20240620,174400,557495950,7470,7470,7470,7470,0
|
|
20240620,174300,557495950,7470,7470,7470,7470,0
|
|
20240620,174200,557495950,7470,7470,7470,7470,0
|
|
20240620,174100,557495950,7470,7470,7470,7470,0
|
|
20240620,174000,557495950,7470,7470,7470,7470,0
|
|
20240620,173900,557495950,7470,7470,7470,7470,0
|
|
20240620,173800,557495950,7470,7470,7470,7470,0
|
|
20240620,173700,557495950,7470,7470,7470,7470,0
|
|
20240620,173600,557495950,7470,7470,7470,7470,0
|
|
20240620,173500,557495950,7470,7470,7470,7470,0
|
|
20240620,173400,557495950,7470,7470,7470,7470,0
|
|
20240620,173300,557495950,7470,7470,7470,7470,0
|
|
20240620,173200,557495950,7470,7470,7470,7470,0
|
|
20240620,173100,557495950,7470,7470,7470,7470,0
|
|
20240620,173000,557495950,7470,7470,7470,7470,0
|
|
20240620,172900,557495950,7470,7470,7470,7470,0
|
|
20240620,172800,557495950,7470,7470,7470,7470,0
|
|
20240620,172700,557495950,7470,7470,7470,7470,0
|
|
20240620,172600,557495950,7470,7470,7470,7470,3571
|
|
20240620,172500,557495950,7470,7470,7470,7470,0
|
|
20240620,172400,557495950,7470,7470,7470,7470,0
|
|
20240620,172300,557495950,7470,7470,7470,7470,0
|
|
20240620,172200,557495950,7470,7470,7470,7470,0
|
|
20240620,172100,557495950,7470,7470,7470,7470,0
|
|
20240620,172000,557495950,7470,7470,7470,7470,0
|
|
20240620,171900,557495950,7470,7470,7470,7470,0
|
|
20240620,171800,557495950,7470,7470,7470,7470,0
|
|
20240620,171700,557495950,7470,7470,7470,7470,0
|
|
20240620,171600,557495950,7470,7470,7470,7470,0
|
|
20240620,171500,557495950,7470,7470,7470,7470,0
|
|
20240620,171400,557495950,7470,7470,7470,7470,0
|
|
20240620,171300,557495950,7470,7470,7470,7470,0
|
|
20240620,171200,557495950,7470,7470,7470,7470,0
|
|
20240620,171100,557495950,7470,7470,7470,7470,0
|
|
20240620,171000,557495950,7470,7470,7470,7470,0
|
|
20240620,170900,557495950,7470,7470,7470,7470,0
|
|
20240620,170800,557495950,7470,7470,7470,7470,0
|
|
20240620,170700,557495950,7470,7470,7470,7470,0
|
|
20240620,170600,557495950,7470,7470,7470,7470,0
|
|
20240620,170500,557495950,7470,7470,7470,7470,0
|
|
20240620,170400,557495950,7470,7470,7470,7470,0
|
|
20240620,170300,557495950,7470,7470,7470,7470,0
|
|
20240620,170200,557495950,7470,7470,7470,7470,0
|
|
20240620,170100,557495950,7470,7470,7470,7470,0
|
|
20240620,170000,557495950,7470,7470,7470,7470,0
|
|
20240620,165900,557495950,7470,7470,7470,7470,0
|
|
20240620,165800,557495950,7470,7470,7470,7470,0
|
|
20240620,165700,557495950,7470,7470,7470,7470,0
|
|
20240620,165600,557495950,7470,7470,7470,7470,3571
|
|
20240620,165500,557495950,7470,7470,7470,7470,0
|
|
20240620,165400,557495950,7470,7470,7470,7470,0
|
|
20240620,165300,557495950,7470,7470,7470,7470,0
|
|
20240620,165200,557495950,7470,7470,7470,7470,0
|
|
20240620,165100,557495950,7470,7470,7470,7470,0
|
|
20240620,165000,557495950,7470,7470,7470,7470,0
|
|
20240620,164900,557495950,7470,7470,7470,7470,0
|
|
20240620,164800,557495950,7470,7470,7470,7470,0
|
|
20240620,164700,557495950,7470,7470,7470,7470,0
|
|
20240620,164600,557495950,7470,7470,7470,7470,0
|
|
20240620,164500,557495950,7470,7470,7470,7470,0
|
|
20240620,164400,557495950,7470,7470,7470,7470,0
|
|
20240620,164300,557495950,7470,7470,7470,7470,0
|
|
20240620,164200,557495950,7470,7470,7470,7470,0
|
|
20240620,164100,557495950,7470,7470,7470,7470,0
|
|
20240620,164000,557495950,7470,7470,7470,7470,0
|
|
20240620,163900,557495950,7470,7470,7470,7470,0
|
|
20240620,163800,557495950,7470,7470,7470,7470,0
|
|
20240620,163700,557495950,7470,7470,7470,7470,0
|
|
20240620,163600,557495950,7470,7470,7470,7470,0
|
|
20240620,163500,557495950,7470,7470,7470,7470,0
|
|
20240620,163400,557495950,7470,7470,7470,7470,0
|
|
20240620,163300,557495950,7470,7470,7470,7470,0
|
|
20240620,163200,557495950,7470,7470,7470,7470,0
|
|
20240620,163100,557495950,7470,7470,7470,7470,0
|
|
20240620,163000,557495950,7470,7470,7470,7470,0
|
|
20240620,162900,557495950,7470,7470,7470,7470,0
|
|
20240620,162800,557495950,7470,7470,7470,7470,0
|
|
20240620,162700,557495950,7470,7470,7470,7470,0
|
|
20240620,162600,557495950,7470,7470,7470,7470,3571
|
|
20240620,162500,557495950,7470,7470,7470,7470,0
|
|
20240620,162400,557495950,7470,7470,7470,7470,0
|
|
20240620,162300,557495950,7470,7470,7470,7470,0
|
|
20240620,162200,557495950,7470,7470,7470,7470,0
|
|
20240620,162100,557495950,7470,7470,7470,7470,0
|
|
20240620,162000,557495950,7470,7470,7470,7470,0
|
|
20240620,161900,557495950,7470,7470,7470,7470,0
|
|
20240620,161800,557495950,7470,7470,7470,7470,0
|
|
20240620,161700,557495950,7470,7470,7470,7470,0
|
|
20240620,161600,557495950,7470,7470,7470,7470,0
|
|
20240620,161500,557495950,7470,7470,7470,7470,0
|
|
20240620,161400,557495950,7470,7470,7470,7470,0
|
|
20240620,161300,557495950,7470,7470,7470,7470,0
|
|
20240620,161200,557495950,7470,7470,7470,7470,0
|
|
20240620,161100,557495950,7470,7470,7470,7470,0
|
|
20240620,161000,557495950,7470,7470,7470,7470,0
|
|
20240620,160900,557495950,7470,7470,7470,7470,0
|
|
20240620,160800,557495950,7470,7470,7470,7470,0
|
|
20240620,160700,557495950,7470,7470,7470,7470,0
|
|
20240620,160600,557495950,7470,7470,7470,7470,0
|
|
20240620,160500,557495950,7470,7470,7470,7470,0
|
|
20240620,160400,557495950,7470,7470,7470,7470,0
|
|
20240620,160300,557495950,7470,7470,7470,7470,0
|
|
20240620,160200,557495950,7470,7470,7470,7470,0
|
|
20240620,160100,557495950,7470,7470,7470,7470,0
|
|
20240620,160000,557495950,7470,7470,7470,7470,0
|
|
20240620,155900,557495950,7470,7470,7470,7470,0
|
|
20240620,155800,557495950,7470,7470,7470,7470,0
|
|
20240620,155700,557495950,7470,7470,7470,7470,0
|
|
20240620,155600,557495950,7470,7470,7470,7470,3571
|
|
20240620,155500,557495950,7470,7470,7470,7470,0
|
|
20240620,155400,557495950,7470,7470,7470,7470,0
|
|
20240620,155300,557495950,7470,7470,7470,7470,0
|
|
20240620,155200,557495950,7470,7470,7470,7470,0
|
|
20240620,155100,557495950,7470,7470,7470,7470,0
|
|
20240620,155000,557495950,7470,7470,7470,7470,0
|
|
20240620,154900,557495950,7470,7470,7470,7470,0
|
|
20240620,154800,557495950,7470,7470,7470,7470,0
|
|
20240620,154700,557495950,7470,7470,7470,7470,0
|
|
20240620,154600,557495950,7470,7470,7470,7470,0
|
|
20240620,154500,557495950,7470,7470,7470,7470,0
|
|
20240620,154400,557495950,7470,7470,7470,7470,0
|
|
20240620,154300,557495950,7470,7470,7470,7470,0
|
|
20240620,154200,557495950,7470,7470,7470,7470,0
|
|
20240620,154100,557495950,7470,7470,7470,7470,0
|
|
20240620,154000,557495950,7470,7470,7470,7470,0
|
|
20240620,153900,557495950,7470,7470,7470,7470,0
|
|
20240620,153800,557495950,7470,7470,7470,7470,0
|
|
20240620,153700,557495950,7470,7470,7470,7470,0
|
|
20240620,153600,557495950,7470,7470,7470,7470,0
|
|
20240620,153500,557495950,7470,7470,7470,7470,0
|
|
20240620,153400,557495950,7470,7470,7470,7470,0
|
|
20240620,153300,557495950,7470,7470,7470,7470,0
|
|
20240620,153200,557495950,7470,7470,7470,7470,0
|
|
20240620,153100,557495950,7470,7470,7470,7470,0
|
|
20240620,153000,557495950,7470,7470,7470,7470,3571
|
|
20240620,152900,530820580,7520,7520,7520,7520,0
|
|
20240620,152800,530820580,7520,7520,7520,7520,0
|
|
20240620,152700,530820580,7520,7520,7520,7520,0
|
|
20240620,152600,530820580,7520,7520,7520,7520,0
|
|
20240620,152500,530820580,7520,7520,7520,7520,0
|
|
20240620,152400,530820580,7520,7520,7520,7520,0
|
|
20240620,152300,530820580,7520,7520,7520,7520,0
|
|
20240620,152200,530820580,7520,7520,7520,7520,0
|
|
20240620,152100,530820580,7520,7520,7520,7520,0
|
|
20240620,152000,530820580,7520,7520,7520,7520,0
|
|
20240620,151900,530820580,7520,7520,7520,7520,28
|
|
20240620,151800,530610020,7510,7490,7510,7480,13
|
|
20240620,151700,530512720,7500,7510,7510,7500,33
|
|
20240620,151600,530264930,7480,7480,7480,7480,0
|
|
20240620,151500,530264930,7480,7510,7510,7480,9
|
|
20240620,151400,530197370,7510,7480,7510,7480,153
|
|
20240620,151300,529051340,7480,7480,7480,7480,321
|
|
20240620,151200,526650260,7480,7520,7520,7480,232
|
|
20240620,151100,524910850,7520,7510,7520,7510,1669
|
|
20240620,151000,512361980,7520,7520,7520,7520,2587
|
|
20240620,150900,492907740,7520,7480,7520,7480,4371
|
|
20240620,150800,460068530,7490,7500,7500,7490,350
|
|
20240620,150700,457445540,7490,7490,7490,7490,28
|
|
20240620,150600,457235820,7490,7490,7500,7490,348
|
|
20240620,150500,454627860,7510,7510,7510,7510,1
|
|
20240620,150400,454620350,7470,7480,7480,7470,97
|
|
20240620,150300,453895560,7480,7480,7480,7480,10
|
|
20240620,150200,453820760,7480,7480,7480,7480,230
|
|
20240620,150100,452100360,7490,7490,7490,7490,0
|
|
20240620,150000,452100360,7490,7490,7490,7490,284
|
|
20240620,145900,449973200,7490,7490,7490,7490,310
|
|
20240620,145800,447651300,7490,7490,7490,7490,100
|
|
20240620,145700,446902300,7480,7480,7480,7480,50
|
|
20240620,145600,446528300,7490,7480,7490,7480,11
|
|
20240620,145500,446446010,7480,7480,7480,7480,705
|
|
20240620,145400,441172610,7470,7470,7470,7470,1300
|
|
20240620,145300,431461610,7470,7480,7480,7470,106
|
|
20240620,145200,430669030,7480,7480,7480,7480,365
|
|
20240620,145100,427938830,7490,7490,7490,7490,481
|
|
20240620,145000,424336140,7500,7500,7500,7500,5
|
|
20240620,144900,424298640,7500,7500,7500,7500,740
|
|
20240620,144800,418748640,7500,7500,7500,7500,0
|
|
20240620,144700,418748640,7500,7500,7500,7500,0
|
|
20240620,144600,418748640,7500,7500,7500,7500,0
|
|
20240620,144500,418748640,7500,7500,7500,7500,934
|
|
20240620,144400,411743640,7500,7510,7510,7500,115
|
|
20240620,144300,410880750,7510,7510,7510,7510,2
|
|
20240620,144200,410865730,7500,7500,7500,7500,52
|
|
20240620,144100,410475730,7520,7520,7520,7520,0
|
|
20240620,144000,410475730,7520,7520,7520,7520,0
|
|
20240620,143900,410475730,7520,7520,7520,7520,119
|
|
20240620,143800,409580850,7520,7520,7520,7520,0
|
|
20240620,143700,409580850,7520,7520,7520,7520,11
|
|
20240620,143600,409498130,7520,7520,7520,7520,0
|
|
20240620,143500,409498130,7520,7520,7520,7520,46
|
|
20240620,143400,409152210,7510,7510,7510,7510,50
|
|
20240620,143300,408776710,7510,7510,7510,7510,0
|
|
20240620,143200,408776710,7510,7510,7510,7510,50
|
|
20240620,143100,408401210,7510,7510,7510,7510,0
|
|
20240620,143000,408401210,7510,7510,7510,7510,0
|
|
20240620,142900,408401210,7510,7510,7510,7510,200
|
|
20240620,142800,406899210,7520,7520,7520,7520,0
|
|
20240620,142700,406899210,7520,7520,7520,7520,10
|
|
20240620,142600,406824010,7520,7520,7520,7520,1
|
|
20240620,142500,406816490,7530,7530,7530,7530,0
|
|
20240620,142400,406816490,7530,7530,7530,7530,1
|
|
20240620,142300,406808960,7510,7510,7510,7510,234
|
|
20240620,142200,405051620,7510,7510,7510,7510,0
|
|
20240620,142100,405051620,7510,7530,7530,7510,305
|
|
20240620,142000,402760010,7510,7510,7510,7510,0
|
|
20240620,141900,402760010,7510,7510,7510,7510,0
|
|
20240620,141800,402760010,7510,7510,7510,7510,0
|
|
20240620,141700,402760010,7510,7510,7510,7510,0
|
|
20240620,141600,402760010,7510,7510,7510,7510,301
|
|
20240620,141500,400499500,7510,7510,7510,7510,0
|
|
20240620,141400,400499500,7510,7510,7510,7510,100
|
|
20240620,141300,399748500,7530,7520,7530,7510,3
|
|
20240620,141200,399725940,7530,7530,7530,7530,0
|
|
20240620,141100,399725940,7530,7530,7530,7530,0
|
|
20240620,141000,399725940,7530,7530,7530,7530,0
|
|
20240620,140900,399725940,7530,7530,7530,7530,0
|
|
20240620,140800,399725940,7530,7530,7530,7530,362
|
|
20240620,140700,397000080,7530,7530,7530,7530,0
|
|
20240620,140600,397000080,7530,7530,7530,7530,0
|
|
20240620,140500,397000080,7530,7530,7530,7530,110
|
|
20240620,140400,396171780,7540,7530,7540,7530,21
|
|
20240620,140300,396013640,7540,7540,7540,7540,151
|
|
20240620,140200,394875100,7540,7540,7540,7540,169
|
|
20240620,140100,393600840,7540,7530,7540,7530,500
|
|
20240620,140000,389831490,7530,7530,7530,7530,2
|
|
20240620,135900,389816430,7530,7530,7530,7530,1
|
|
20240620,135800,389808900,7530,7530,7530,7530,444
|
|
20240620,135700,386465580,7530,7530,7530,7530,756
|
|
20240620,135600,380772900,7520,7520,7520,7520,110
|
|
20240620,135500,379945700,7520,7530,7530,7520,675
|
|
20240620,135400,374864890,7530,7530,7530,7530,0
|
|
20240620,135300,374864890,7530,7530,7530,7530,61
|
|
20240620,135200,374405560,7520,7520,7520,7520,0
|
|
20240620,135100,374405560,7520,7520,7520,7520,0
|
|
20240620,135000,374405560,7520,7520,7520,7520,142
|
|
20240620,134900,373337720,7520,7520,7520,7520,0
|
|
20240620,134800,373337720,7520,7520,7520,7520,84
|
|
20240620,134700,372706040,7520,7520,7520,7520,50
|
|
20240620,134600,372330040,7520,7520,7520,7520,992
|
|
20240620,134500,364870200,7520,7520,7520,7520,0
|
|
20240620,134400,364870200,7520,7520,7520,7520,0
|
|
20240620,134300,364870200,7520,7520,7520,7520,0
|
|
20240620,134200,364870200,7520,7520,7520,7520,200
|
|
20240620,134100,363366200,7520,7520,7520,7510,565
|
|
20240620,134000,359121700,7520,7520,7520,7520,0
|
|
20240620,133900,359121700,7520,7510,7520,7510,390
|
|
20240620,133800,356190800,7520,7520,7520,7520,0
|
|
20240620,133700,356190800,7520,7520,7520,7520,0
|
|
20240620,133600,356190800,7520,7520,7520,7520,0
|
|
20240620,133500,356190800,7520,7520,7520,7520,0
|
|
20240620,133400,356190800,7520,7520,7520,7520,222
|
|
20240620,133300,354521360,7520,7520,7520,7520,132
|
|
20240620,133200,353528720,7510,7510,7510,7510,0
|
|
20240620,133100,353528720,7510,7510,7510,7510,0
|
|
20240620,133000,353528720,7510,7510,7510,7510,0
|
|
20240620,132900,353528720,7510,7510,7510,7510,0
|
|
20240620,132800,353528720,7510,7510,7510,7510,23
|
|
20240620,132700,353355990,7530,7530,7530,7530,62
|
|
20240620,132600,352889130,7530,7530,7530,7530,0
|
|
20240620,132500,352889130,7530,7530,7530,7530,0
|
|
20240620,132400,352889130,7530,7530,7530,7530,0
|
|
20240620,132300,352889130,7530,7530,7530,7530,45
|
|
20240620,132200,352550280,7530,7530,7530,7530,0
|
|
20240620,132100,352550280,7530,7530,7530,7510,472
|
|
20240620,132000,349004210,7530,7530,7530,7530,50
|
|
20240620,131900,348627710,7530,7530,7530,7530,0
|
|
20240620,131800,348627710,7530,7530,7530,7530,50
|
|
20240620,131700,348251210,7530,7530,7530,7530,0
|
|
20240620,131600,348251210,7530,7530,7530,7530,0
|
|
20240620,131500,348251210,7530,7520,7530,7520,1000
|
|
20240620,131400,340723210,7510,7510,7510,7510,0
|
|
20240620,131300,340723210,7510,7510,7510,7510,2157
|
|
20240620,131200,324524140,7520,7520,7520,7520,100
|
|
20240620,131100,323772140,7510,7520,7520,7510,900
|
|
20240620,131000,317011140,7530,7530,7530,7530,63
|
|
20240620,130900,316536750,7520,7520,7520,7520,0
|
|
20240620,130800,316536750,7520,7520,7520,7520,0
|
|
20240620,130700,316536750,7520,7520,7520,7520,0
|
|
20240620,130600,316536750,7520,7520,7520,7520,0
|
|
20240620,130500,316536750,7520,7520,7520,7520,41
|
|
20240620,130400,316228430,7510,7520,7520,7510,813
|
|
20240620,130300,310114870,7520,7520,7520,7520,0
|
|
20240620,130200,310114870,7520,7520,7520,7520,8
|
|
20240620,130100,310054710,7520,7520,7520,7520,1
|
|
20240620,130000,310047190,7530,7530,7530,7530,0
|
|
20240620,125900,310047190,7530,7530,7530,7530,1
|
|
20240620,125800,310039660,7510,7510,7510,7510,408
|
|
20240620,125700,306975580,7520,7520,7520,7520,258
|
|
20240620,125600,305035420,7520,7520,7520,7520,0
|
|
20240620,125500,305035420,7520,7520,7520,7520,100
|
|
20240620,125400,304283420,7520,7520,7520,7520,0
|
|
20240620,125300,304283420,7520,7520,7520,7520,0
|
|
20240620,125200,304283420,7520,7520,7520,7520,0
|
|
20240620,125100,304283420,7520,7520,7520,7520,34
|
|
20240620,125000,304027740,7520,7510,7520,7510,1467
|
|
20240620,124900,292998190,7510,7510,7510,7510,10
|
|
20240620,124800,292923090,7510,7510,7510,7510,0
|
|
20240620,124700,292923090,7510,7510,7510,7510,61
|
|
20240620,124600,292464980,7500,7500,7500,7500,0
|
|
20240620,124500,292464980,7500,7500,7500,7500,0
|
|
20240620,124400,292464980,7500,7500,7500,7500,3
|
|
20240620,124300,292442480,7500,7500,7500,7500,0
|
|
20240620,124200,292442480,7500,7500,7500,7500,0
|
|
20240620,124100,292442480,7500,7500,7500,7500,267
|
|
20240620,124000,290439980,7500,7500,7500,7500,52
|
|
20240620,123900,290049980,7500,7500,7500,7500,60
|
|
20240620,123800,289599980,7500,7500,7500,7500,0
|
|
20240620,123700,289599980,7500,7500,7500,7500,4
|
|
20240620,123600,289569980,7500,7500,7500,7500,800
|
|
20240620,123500,283569980,7490,7490,7490,7490,62
|
|
20240620,123400,283105600,7490,7490,7490,7490,0
|
|
20240620,123300,283105600,7490,7490,7490,7490,0
|
|
20240620,123200,283105600,7490,7490,7490,7490,408
|
|
20240620,123100,280049680,7500,7500,7500,7500,0
|
|
20240620,123000,280049680,7500,7500,7500,7500,110
|
|
20240620,122900,279224680,7490,7490,7490,7490,7
|
|
20240620,122800,279172250,7500,7500,7500,7500,0
|
|
20240620,122700,279172250,7500,7500,7500,7500,92
|
|
20240620,122600,278482250,7500,7500,7500,7500,295
|
|
20240620,122500,276269750,7490,7490,7490,7490,0
|
|
20240620,122400,276269750,7490,7490,7490,7490,313
|
|
20240620,122300,273925380,7500,7500,7500,7500,62
|
|
20240620,122200,273460380,7500,7500,7500,7500,0
|
|
20240620,122100,273460380,7500,7500,7500,7500,0
|
|
20240620,122000,273460380,7500,7500,7500,7500,0
|
|
20240620,121900,273460380,7500,7500,7500,7500,8
|
|
20240620,121800,273400380,7500,7500,7500,7500,0
|
|
20240620,121700,273400380,7500,7500,7500,7500,26
|
|
20240620,121600,273205380,7500,7490,7500,7490,2050
|
|
20240620,121500,257850750,7490,7490,7490,7490,100
|
|
20240620,121400,257101750,7490,7490,7490,7490,0
|
|
20240620,121300,257101750,7490,7480,7490,7480,564
|
|
20240620,121200,252878410,7480,7480,7480,7480,0
|
|
20240620,121100,252878410,7480,7480,7480,7460,436
|
|
20240620,121000,249623520,7470,7470,7470,7470,150
|
|
20240620,120900,248503020,7470,7470,7470,7470,0
|
|
20240620,120800,248503020,7470,7470,7470,7470,425
|
|
20240620,120700,245328270,7470,7470,7470,7470,259
|
|
20240620,120600,243393540,7470,7470,7470,7470,0
|
|
20240620,120500,243393540,7470,7480,7480,7470,1357
|
|
20240620,120400,233254820,7480,7480,7480,7480,0
|
|
20240620,120300,233254820,7480,7480,7480,7480,91
|
|
20240620,120200,232574140,7480,7480,7480,7480,0
|
|
20240620,120100,232574140,7480,7480,7480,7480,30
|
|
20240620,120000,232349740,7480,7480,7480,7480,0
|
|
20240620,115900,232349740,7480,7480,7480,7480,200
|
|
20240620,115800,230853740,7480,7490,7490,7480,1364
|
|
20240620,115700,220650670,7490,7490,7490,7490,20
|
|
20240620,115600,220500870,7490,7490,7490,7490,200
|
|
20240620,115500,219002870,7490,7490,7490,7490,1258
|
|
20240620,115400,209580450,7490,7490,7490,7490,0
|
|
20240620,115300,209580450,7490,7490,7490,7490,6
|
|
20240620,115200,209535510,7490,7490,7490,7490,0
|
|
20240620,115100,209535510,7490,7490,7490,7490,0
|
|
20240620,115000,209535510,7490,7490,7490,7490,0
|
|
20240620,114900,209535510,7490,7500,7500,7490,388
|
|
20240620,114800,206626260,7520,7520,7520,7520,0
|
|
20240620,114700,206626260,7520,7520,7520,7520,57
|
|
20240620,114600,206197620,7500,7500,7500,7500,9
|
|
20240620,114500,206130120,7490,7490,7490,7490,80
|
|
20240620,114400,205530920,7500,7500,7500,7500,2
|
|
20240620,114300,205515920,7490,7490,7490,7490,0
|
|
20240620,114200,205515920,7490,7490,7490,7490,30
|
|
20240620,114100,205291220,7500,7500,7500,7500,0
|
|
20240620,114000,205291220,7500,7500,7500,7500,100
|
|
20240620,113900,204541220,7500,7500,7500,7500,1
|
|
20240620,113800,204533720,7500,7500,7500,7500,0
|
|
20240620,113700,204533720,7500,7500,7500,7500,0
|
|
20240620,113600,204533720,7500,7500,7500,7500,288
|
|
20240620,113500,202373720,7520,7520,7520,7520,0
|
|
20240620,113400,202373720,7520,7520,7520,7520,0
|
|
20240620,113300,202373720,7520,7520,7520,7520,54
|
|
20240620,113200,201967640,7520,7520,7520,7520,46
|
|
20240620,113100,201621720,7500,7500,7500,7500,19
|
|
20240620,113000,201479220,7500,7500,7500,7500,0
|
|
20240620,112900,201479220,7500,7510,7510,7500,30
|
|
20240620,112800,201254080,7520,7520,7520,7520,0
|
|
20240620,112700,201254080,7520,7510,7520,7510,62
|
|
20240620,112600,200787870,7520,7520,7520,7520,0
|
|
20240620,112500,200787870,7520,7520,7520,7520,0
|
|
20240620,112400,200787870,7520,7520,7520,7520,0
|
|
20240620,112300,200787870,7520,7520,7520,7520,0
|
|
20240620,112200,200787870,7520,7520,7520,7520,0
|
|
20240620,112100,200787870,7520,7520,7520,7520,11
|
|
20240620,112000,200705150,7510,7510,7510,7510,0
|
|
20240620,111900,200705150,7510,7510,7510,7510,329
|
|
20240620,111800,198234360,7520,7510,7520,7510,62
|
|
20240620,111700,197768470,7510,7510,7510,7510,10
|
|
20240620,111600,197693370,7520,7520,7520,7520,58
|
|
20240620,111500,197257210,7520,7520,7520,7520,0
|
|
20240620,111400,197257210,7520,7520,7520,7520,104
|
|
20240620,111300,196475130,7510,7510,7510,7510,2
|
|
20240620,111200,196460110,7520,7520,7520,7520,0
|
|
20240620,111100,196460110,7520,7520,7520,7520,0
|
|
20240620,111000,196460110,7520,7520,7520,7520,62
|
|
20240620,110900,195993870,7510,7510,7510,7510,120
|
|
20240620,110800,195092670,7510,7510,7510,7510,10
|
|
20240620,110700,195017570,7510,7510,7510,7510,10
|
|
20240620,110600,194942470,7510,7520,7520,7510,11
|
|
20240620,110500,194859850,7510,7510,7510,7510,0
|
|
20240620,110400,194859850,7510,7510,7510,7510,47
|
|
20240620,110300,194506880,7510,7510,7510,7510,449
|
|
20240620,110200,191134890,7520,7520,7520,7520,1
|
|
20240620,110100,191127370,7520,7520,7520,7520,0
|
|
20240620,110000,191127370,7520,7530,7530,7520,220
|
|
20240620,105900,189472470,7530,7530,7530,7530,0
|
|
20240620,105800,189472470,7530,7520,7530,7520,751
|
|
20240620,105700,183824940,7530,7520,7530,7520,99
|
|
20240620,105600,183080450,7520,7520,7520,7520,50
|
|
20240620,105500,182704450,7510,7510,7510,7510,1
|
|
20240620,105400,182696940,7510,7520,7520,7510,71
|
|
20240620,105300,182163090,7520,7520,7520,7520,0
|
|
20240620,105200,182163090,7520,7520,7520,7520,1
|
|
20240620,105100,182155570,7520,7520,7520,7520,5
|
|
20240620,105000,182117970,7520,7520,7520,7520,6
|
|
20240620,104900,182072850,7520,7520,7520,7520,57
|
|
20240620,104800,181644210,7510,7510,7510,7510,0
|
|
20240620,104700,181644210,7510,7510,7510,7510,100
|
|
20240620,104600,180893210,7520,7520,7520,7520,0
|
|
20240620,104500,180893210,7520,7520,7520,7520,501
|
|
20240620,104400,177125690,7500,7510,7510,7500,160
|
|
20240620,104300,175925290,7510,7510,7510,7510,0
|
|
20240620,104200,175925290,7510,7510,7510,7510,0
|
|
20240620,104100,175925290,7510,7510,7510,7510,0
|
|
20240620,104000,175925290,7510,7510,7510,7510,0
|
|
20240620,103900,175925290,7510,7510,7510,7510,0
|
|
20240620,103800,175925290,7510,7510,7510,7510,63
|
|
20240620,103700,175452160,7510,7510,7510,7510,0
|
|
20240620,103600,175452160,7510,7510,7510,7510,0
|
|
20240620,103500,175452160,7510,7510,7510,7510,3
|
|
20240620,103400,175429630,7490,7490,7490,7490,376
|
|
20240620,103300,172613390,7500,7500,7500,7500,0
|
|
20240620,103200,172613390,7500,7500,7500,7490,207
|
|
20240620,103100,171061190,7490,7490,7490,7490,0
|
|
20240620,103000,171061190,7490,7490,7490,7490,67
|
|
20240620,102900,170559360,7490,7500,7500,7490,402
|
|
20240620,102800,167547780,7490,7490,7490,7490,25
|
|
20240620,102700,167360530,7490,7490,7490,7490,7
|
|
20240620,102600,167308100,7490,7500,7500,7490,1316
|
|
20240620,102500,157447850,7510,7510,7510,7510,0
|
|
20240620,102400,157447850,7510,7510,7510,7510,100
|
|
20240620,102300,156696850,7500,7500,7500,7500,52
|
|
20240620,102200,156306850,7500,7510,7510,7500,91
|
|
20240620,102100,155624200,7500,7510,7510,7500,6
|
|
20240620,102000,155579150,7510,7510,7510,7510,0
|
|
20240620,101900,155579150,7510,7510,7510,7510,0
|
|
20240620,101800,155579150,7510,7510,7510,7510,0
|
|
20240620,101700,155579150,7510,7510,7510,7510,1
|
|
20240620,101600,155571640,7520,7520,7520,7520,0
|
|
20240620,101500,155571640,7520,7520,7520,7490,1550
|
|
20240620,101400,143948860,7500,7520,7520,7500,81
|
|
20240620,101300,143341340,7500,7500,7500,7500,378
|
|
20240620,101200,140506340,7520,7510,7520,7510,466
|
|
20240620,101100,137006530,7520,7520,7520,7520,60
|
|
20240620,101000,136555330,7520,7510,7520,7510,93
|
|
20240620,100900,135856870,7510,7510,7510,7510,111
|
|
20240620,100800,135023260,7510,7510,7510,7510,83
|
|
20240620,100700,134399930,7510,7510,7510,7510,10
|
|
20240620,100600,134324830,7500,7500,7500,7500,0
|
|
20240620,100500,134324830,7500,7500,7500,7500,229
|
|
20240620,100400,132607330,7500,7520,7520,7500,22
|
|
20240620,100300,132442280,7520,7520,7520,7520,0
|
|
20240620,100200,132442280,7520,7520,7520,7520,1
|
|
20240620,100100,132434760,7520,7510,7520,7500,1227
|
|
20240620,100000,123229090,7510,7510,7510,7510,3
|
|
20240620,095900,123206560,7510,7520,7520,7510,118
|
|
20240620,095800,122320200,7520,7520,7520,7520,32
|
|
20240620,095700,122079560,7520,7520,7520,7500,538
|
|
20240620,095600,118044460,7500,7510,7510,7500,332
|
|
20240620,095500,115554420,7510,7510,7510,7510,50
|
|
20240620,095400,115178920,7510,7510,7510,7510,550
|
|
20240620,095300,111048420,7520,7520,7520,7520,2
|
|
20240620,095200,111033380,7540,7540,7540,7540,58
|
|
20240620,095100,110596060,7530,7530,7530,7530,14
|
|
20240620,095000,110490640,7530,7530,7530,7530,1
|
|
20240620,094900,110483110,7520,7520,7520,7520,25
|
|
20240620,094800,110295110,7520,7520,7520,7520,8
|
|
20240620,094700,110234950,7520,7520,7520,7520,0
|
|
20240620,094600,110234950,7520,7520,7520,7520,1
|
|
20240620,094500,110227430,7500,7500,7500,7500,0
|
|
20240620,094400,110227430,7500,7500,7500,7500,100
|
|
20240620,094300,109477430,7520,7520,7520,7520,1
|
|
20240620,094200,109469910,7500,7500,7500,7500,5
|
|
20240620,094100,109432410,7510,7510,7510,7510,296
|
|
20240620,094000,107209450,7510,7510,7510,7510,27
|
|
20240620,093900,107006680,7510,7510,7510,7510,289
|
|
20240620,093800,104836290,7510,7520,7520,7510,1782
|
|
20240620,093700,91442030,7520,7530,7530,7520,1488
|
|
20240620,093600,80247580,7550,7550,7550,7550,100
|
|
20240620,093500,79492580,7560,7560,7560,7560,1
|
|
20240620,093400,79485020,7520,7520,7520,7520,70
|
|
20240620,093300,78958620,7520,7520,7520,7520,1461
|
|
20240620,093200,67971900,7520,7520,7520,7520,1334
|
|
20240620,093100,57940220,7530,7540,7580,7530,1243
|
|
20240620,093000,48557600,7540,7540,7540,7530,69
|
|
20240620,092900,48037390,7540,7540,7540,7530,41
|
|
20240620,092800,47728260,7540,7540,7540,7540,16
|
|
20240620,092700,47607620,7520,7520,7520,7520,0
|
|
20240620,092600,47607620,7520,7530,7530,7520,40
|
|
20240620,092500,47306540,7540,7540,7540,7520,6
|
|
20240620,092400,47261360,7540,7540,7540,7540,29
|
|
20240620,092300,47042700,7540,7530,7540,7530,4
|
|
20240620,092200,47012570,7540,7540,7540,7540,300
|
|
20240620,092100,44750570,7520,7520,7520,7520,1
|
|
20240620,092000,44743050,7520,7520,7520,7520,223
|
|
20240620,091900,43066090,7510,7510,7510,7510,39
|
|
20240620,091800,42773200,7510,7510,7510,7510,219
|
|
20240620,091700,41128510,7510,7510,7520,7510,797
|
|
20240620,091600,35137040,7520,7520,7520,7520,0
|
|
20240620,091500,35137040,7520,7520,7520,7510,268
|
|
20240620,091400,33122280,7510,7540,7540,7510,203
|
|
20240620,091300,31597700,7510,7510,7510,7510,5
|
|
20240620,091200,31560150,7510,7520,7520,7510,1000
|
|
20240620,091100,24046090,7520,7520,7520,7520,70
|
|
20240620,091000,23519690,7520,7520,7520,7520,0
|
|
20240620,090900,23519690,7520,7520,7520,7510,300
|
|
20240620,090800,21266020,7520,7520,7520,7520,0
|
|
20240620,090700,21266020,7520,7520,7520,7520,75
|
|
20240620,090600,20702020,7520,7520,7520,7510,627
|
|
20240620,090500,15991830,7510,7510,7510,7510,0
|
|
20240620,090400,15991830,7510,7510,7510,7510,9
|
|
20240620,090300,15924240,7510,7520,7520,7510,35
|
|
20240620,090200,15661290,7510,7530,7530,7510,50
|
|
20240620,090100,15285260,7550,7550,7550,7550,1
|
|
20240620,090000,15277710,7550,7500,7550,7500,2037
|