688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,202500,467845530,6640,6640,6640,6640,868
|
|
20240722,202400,467845530,6640,6640,6640,6640,0
|
|
20240722,202300,467845530,6640,6640,6640,6640,0
|
|
20240722,202200,467845530,6640,6640,6640,6640,0
|
|
20240722,202100,467845530,6640,6640,6640,6640,0
|
|
20240722,202000,467845530,6640,6640,6640,6640,0
|
|
20240722,201900,467845530,6640,6640,6640,6640,0
|
|
20240722,201800,467845530,6640,6640,6640,6640,0
|
|
20240722,201700,467845530,6640,6640,6640,6640,0
|
|
20240722,201600,467845530,6640,6640,6640,6640,0
|
|
20240722,201500,467845530,6640,6640,6640,6640,0
|
|
20240722,201400,467845530,6640,6640,6640,6640,0
|
|
20240722,201300,467845530,6640,6640,6640,6640,0
|
|
20240722,201200,467845530,6640,6640,6640,6640,0
|
|
20240722,201100,467845530,6640,6640,6640,6640,0
|
|
20240722,201000,467845530,6640,6640,6640,6640,0
|
|
20240722,200900,467845530,6640,6640,6640,6640,0
|
|
20240722,200800,467845530,6640,6640,6640,6640,0
|
|
20240722,200700,467845530,6640,6640,6640,6640,0
|
|
20240722,200600,467845530,6640,6640,6640,6640,0
|
|
20240722,200500,467845530,6640,6640,6640,6640,0
|
|
20240722,200400,467845530,6640,6640,6640,6640,0
|
|
20240722,200300,467845530,6640,6640,6640,6640,0
|
|
20240722,200200,467845530,6640,6640,6640,6640,0
|
|
20240722,200100,467845530,6640,6640,6640,6640,0
|
|
20240722,200000,467845530,6640,6640,6640,6640,0
|
|
20240722,195900,467845530,6640,6640,6640,6640,0
|
|
20240722,195800,467845530,6640,6640,6640,6640,0
|
|
20240722,195700,467845530,6640,6640,6640,6640,0
|
|
20240722,195600,467845530,6640,6640,6640,6640,0
|
|
20240722,195500,467845530,6640,6640,6640,6640,868
|
|
20240722,195400,467845530,6640,6640,6640,6640,0
|
|
20240722,195300,467845530,6640,6640,6640,6640,0
|
|
20240722,195200,467845530,6640,6640,6640,6640,0
|
|
20240722,195100,467845530,6640,6640,6640,6640,0
|
|
20240722,195000,467845530,6640,6640,6640,6640,0
|
|
20240722,194900,467845530,6640,6640,6640,6640,0
|
|
20240722,194800,467845530,6640,6640,6640,6640,0
|
|
20240722,194700,467845530,6640,6640,6640,6640,0
|
|
20240722,194600,467845530,6640,6640,6640,6640,0
|
|
20240722,194500,467845530,6640,6640,6640,6640,0
|
|
20240722,194400,467845530,6640,6640,6640,6640,0
|
|
20240722,194300,467845530,6640,6640,6640,6640,0
|
|
20240722,194200,467845530,6640,6640,6640,6640,0
|
|
20240722,194100,467845530,6640,6640,6640,6640,0
|
|
20240722,194000,467845530,6640,6640,6640,6640,0
|
|
20240722,193900,467845530,6640,6640,6640,6640,0
|
|
20240722,193800,467845530,6640,6640,6640,6640,0
|
|
20240722,193700,467845530,6640,6640,6640,6640,0
|
|
20240722,193600,467845530,6640,6640,6640,6640,0
|
|
20240722,193500,467845530,6640,6640,6640,6640,0
|
|
20240722,193400,467845530,6640,6640,6640,6640,0
|
|
20240722,193300,467845530,6640,6640,6640,6640,0
|
|
20240722,193200,467845530,6640,6640,6640,6640,0
|
|
20240722,193100,467845530,6640,6640,6640,6640,0
|
|
20240722,193000,467845530,6640,6640,6640,6640,0
|
|
20240722,192900,467845530,6640,6640,6640,6640,0
|
|
20240722,192800,467845530,6640,6640,6640,6640,0
|
|
20240722,192700,467845530,6640,6640,6640,6640,0
|
|
20240722,192600,467845530,6640,6640,6640,6640,0
|
|
20240722,192500,467845530,6640,6640,6640,6640,868
|
|
20240722,192400,467845530,6640,6640,6640,6640,0
|
|
20240722,192300,467845530,6640,6640,6640,6640,0
|
|
20240722,192200,467845530,6640,6640,6640,6640,0
|
|
20240722,192100,467845530,6640,6640,6640,6640,0
|
|
20240722,192000,467845530,6640,6640,6640,6640,0
|
|
20240722,191900,467845530,6640,6640,6640,6640,0
|
|
20240722,191800,467845530,6640,6640,6640,6640,0
|
|
20240722,191700,467845530,6640,6640,6640,6640,0
|
|
20240722,191600,467845530,6640,6640,6640,6640,0
|
|
20240722,191500,467845530,6640,6640,6640,6640,0
|
|
20240722,191400,467845530,6640,6640,6640,6640,0
|
|
20240722,191300,467845530,6640,6640,6640,6640,0
|
|
20240722,191200,467845530,6640,6640,6640,6640,0
|
|
20240722,191100,467845530,6640,6640,6640,6640,0
|
|
20240722,191000,467845530,6640,6640,6640,6640,0
|
|
20240722,190900,467845530,6640,6640,6640,6640,0
|
|
20240722,190800,467845530,6640,6640,6640,6640,0
|
|
20240722,190700,467845530,6640,6640,6640,6640,0
|
|
20240722,190600,467845530,6640,6640,6640,6640,0
|
|
20240722,190500,467845530,6640,6640,6640,6640,0
|
|
20240722,190400,467845530,6640,6640,6640,6640,0
|
|
20240722,190300,467845530,6640,6640,6640,6640,0
|
|
20240722,190200,467845530,6640,6640,6640,6640,0
|
|
20240722,190100,467845530,6640,6640,6640,6640,0
|
|
20240722,190000,467845530,6640,6640,6640,6640,0
|
|
20240722,185900,467845530,6640,6640,6640,6640,0
|
|
20240722,185800,467845530,6640,6640,6640,6640,0
|
|
20240722,185700,467845530,6640,6640,6640,6640,0
|
|
20240722,185600,467845530,6640,6640,6640,6640,0
|
|
20240722,185500,467845530,6640,6640,6640,6640,868
|
|
20240722,185400,467845530,6640,6640,6640,6640,0
|
|
20240722,185300,467845530,6640,6640,6640,6640,0
|
|
20240722,185200,467845530,6640,6640,6640,6640,0
|
|
20240722,185100,467845530,6640,6640,6640,6640,0
|
|
20240722,185000,467845530,6640,6640,6640,6640,0
|
|
20240722,184900,467845530,6640,6640,6640,6640,0
|
|
20240722,184800,467845530,6640,6640,6640,6640,0
|
|
20240722,184700,467845530,6640,6640,6640,6640,0
|
|
20240722,184600,467845530,6640,6640,6640,6640,0
|
|
20240722,184500,467845530,6640,6640,6640,6640,0
|
|
20240722,184400,467845530,6640,6640,6640,6640,0
|
|
20240722,184300,467845530,6640,6640,6640,6640,0
|
|
20240722,184200,467845530,6640,6640,6640,6640,0
|
|
20240722,184100,467845530,6640,6640,6640,6640,0
|
|
20240722,184000,467845530,6640,6640,6640,6640,0
|
|
20240722,183900,467845530,6640,6640,6640,6640,0
|
|
20240722,183800,467845530,6640,6640,6640,6640,0
|
|
20240722,183700,467845530,6640,6640,6640,6640,0
|
|
20240722,183600,467845530,6640,6640,6640,6640,0
|
|
20240722,183500,467845530,6640,6640,6640,6640,0
|
|
20240722,183400,467845530,6640,6640,6640,6640,0
|
|
20240722,183300,467845530,6640,6640,6640,6640,0
|
|
20240722,183200,467845530,6640,6640,6640,6640,0
|
|
20240722,183100,467845530,6640,6640,6640,6640,0
|
|
20240722,183000,467845530,6640,6640,6640,6640,0
|
|
20240722,182900,467845530,6640,6640,6640,6640,0
|
|
20240722,182800,467845530,6640,6640,6640,6640,0
|
|
20240722,182700,467845530,6640,6640,6640,6640,0
|
|
20240722,182600,467845530,6640,6640,6640,6640,0
|
|
20240722,182500,467845530,6640,6640,6640,6640,868
|
|
20240722,182400,467845530,6640,6640,6640,6640,0
|
|
20240722,182300,467845530,6640,6640,6640,6640,0
|
|
20240722,182200,467845530,6640,6640,6640,6640,0
|
|
20240722,182100,467845530,6640,6640,6640,6640,0
|
|
20240722,182000,467845530,6640,6640,6640,6640,0
|
|
20240722,181900,467845530,6640,6640,6640,6640,0
|
|
20240722,181800,467845530,6640,6640,6640,6640,0
|
|
20240722,181700,467845530,6640,6640,6640,6640,0
|
|
20240722,181600,467845530,6640,6640,6640,6640,0
|
|
20240722,181500,467845530,6640,6640,6640,6640,0
|
|
20240722,181400,467845530,6640,6640,6640,6640,0
|
|
20240722,181300,467845530,6640,6640,6640,6640,0
|
|
20240722,181200,467845530,6640,6640,6640,6640,0
|
|
20240722,181100,467845530,6640,6640,6640,6640,0
|
|
20240722,181000,467845530,6640,6640,6640,6640,0
|
|
20240722,180900,467845530,6640,6640,6640,6640,0
|
|
20240722,180800,467845530,6640,6640,6640,6640,0
|
|
20240722,180700,467845530,6640,6640,6640,6640,0
|
|
20240722,180600,467845530,6640,6640,6640,6640,0
|
|
20240722,180500,467845530,6640,6640,6640,6640,0
|
|
20240722,180400,467845530,6640,6640,6640,6640,0
|
|
20240722,180300,467845530,6640,6640,6640,6640,0
|
|
20240722,180200,467845530,6640,6640,6640,6640,0
|
|
20240722,180100,467845530,6640,6640,6640,6640,0
|
|
20240722,180000,467845530,6640,6640,6640,6640,0
|
|
20240722,175900,467845530,6640,6640,6640,6640,0
|
|
20240722,175800,467845530,6640,6640,6640,6640,0
|
|
20240722,175700,467845530,6640,6640,6640,6640,0
|
|
20240722,175600,467845530,6640,6640,6640,6640,0
|
|
20240722,175500,467845530,6640,6640,6640,6640,868
|
|
20240722,175400,467845530,6640,6640,6640,6640,0
|
|
20240722,175300,467845530,6640,6640,6640,6640,0
|
|
20240722,175200,467845530,6640,6640,6640,6640,0
|
|
20240722,175100,467845530,6640,6640,6640,6640,0
|
|
20240722,175000,467845530,6640,6640,6640,6640,0
|
|
20240722,174900,467845530,6640,6640,6640,6640,0
|
|
20240722,174800,467845530,6640,6640,6640,6640,0
|
|
20240722,174700,467845530,6640,6640,6640,6640,0
|
|
20240722,174600,467845530,6640,6640,6640,6640,0
|
|
20240722,174500,467845530,6640,6640,6640,6640,0
|
|
20240722,174400,467845530,6640,6640,6640,6640,0
|
|
20240722,174300,467845530,6640,6640,6640,6640,0
|
|
20240722,174200,467845530,6640,6640,6640,6640,0
|
|
20240722,174100,467845530,6640,6640,6640,6640,0
|
|
20240722,174000,467845530,6640,6640,6640,6640,0
|
|
20240722,173900,467845530,6640,6640,6640,6640,0
|
|
20240722,173800,467845530,6640,6640,6640,6640,0
|
|
20240722,173700,467845530,6640,6640,6640,6640,0
|
|
20240722,173600,467845530,6640,6640,6640,6640,0
|
|
20240722,173500,467845530,6640,6640,6640,6640,0
|
|
20240722,173400,467845530,6640,6640,6640,6640,0
|
|
20240722,173300,467845530,6640,6640,6640,6640,0
|
|
20240722,173200,467845530,6640,6640,6640,6640,0
|
|
20240722,173100,467845530,6640,6640,6640,6640,0
|
|
20240722,173000,467845530,6640,6640,6640,6640,0
|
|
20240722,172900,467845530,6640,6640,6640,6640,0
|
|
20240722,172800,467845530,6640,6640,6640,6640,0
|
|
20240722,172700,467845530,6640,6640,6640,6640,0
|
|
20240722,172600,467845530,6640,6640,6640,6640,0
|
|
20240722,172500,467845530,6640,6640,6640,6640,868
|
|
20240722,172400,467845530,6640,6640,6640,6640,0
|
|
20240722,172300,467845530,6640,6640,6640,6640,0
|
|
20240722,172200,467845530,6640,6640,6640,6640,0
|
|
20240722,172100,467845530,6640,6640,6640,6640,0
|
|
20240722,172000,467845530,6640,6640,6640,6640,0
|
|
20240722,171900,467845530,6640,6640,6640,6640,0
|
|
20240722,171800,467845530,6640,6640,6640,6640,0
|
|
20240722,171700,467845530,6640,6640,6640,6640,0
|
|
20240722,171600,467845530,6640,6640,6640,6640,0
|
|
20240722,171500,467845530,6640,6640,6640,6640,0
|
|
20240722,171400,467845530,6640,6640,6640,6640,0
|
|
20240722,171300,467845530,6640,6640,6640,6640,0
|
|
20240722,171200,467845530,6640,6640,6640,6640,0
|
|
20240722,171100,467845530,6640,6640,6640,6640,0
|
|
20240722,171000,467845530,6640,6640,6640,6640,0
|
|
20240722,170900,467845530,6640,6640,6640,6640,0
|
|
20240722,170800,467845530,6640,6640,6640,6640,0
|
|
20240722,170700,467845530,6640,6640,6640,6640,0
|
|
20240722,170600,467845530,6640,6640,6640,6640,0
|
|
20240722,170500,467845530,6640,6640,6640,6640,0
|
|
20240722,170400,467845530,6640,6640,6640,6640,0
|
|
20240722,170300,467845530,6640,6640,6640,6640,0
|
|
20240722,170200,467845530,6640,6640,6640,6640,0
|
|
20240722,170100,467845530,6640,6640,6640,6640,0
|
|
20240722,170000,467845530,6640,6640,6640,6640,0
|
|
20240722,165900,467845530,6640,6640,6640,6640,0
|
|
20240722,165800,467845530,6640,6640,6640,6640,0
|
|
20240722,165700,467845530,6640,6640,6640,6640,0
|
|
20240722,165600,467845530,6640,6640,6640,6640,0
|
|
20240722,165500,467845530,6640,6640,6640,6640,868
|
|
20240722,165400,467845530,6640,6640,6640,6640,0
|
|
20240722,165300,467845530,6640,6640,6640,6640,0
|
|
20240722,165200,467845530,6640,6640,6640,6640,0
|
|
20240722,165100,467845530,6640,6640,6640,6640,0
|
|
20240722,165000,467845530,6640,6640,6640,6640,0
|
|
20240722,164900,467845530,6640,6640,6640,6640,0
|
|
20240722,164800,467845530,6640,6640,6640,6640,0
|
|
20240722,164700,467845530,6640,6640,6640,6640,0
|
|
20240722,164600,467845530,6640,6640,6640,6640,0
|
|
20240722,164500,467845530,6640,6640,6640,6640,0
|
|
20240722,164400,467845530,6640,6640,6640,6640,0
|
|
20240722,164300,467845530,6640,6640,6640,6640,0
|
|
20240722,164200,467845530,6640,6640,6640,6640,0
|
|
20240722,164100,467845530,6640,6640,6640,6640,0
|
|
20240722,164000,467845530,6640,6640,6640,6640,0
|
|
20240722,163900,467845530,6640,6640,6640,6640,0
|
|
20240722,163800,467845530,6640,6640,6640,6640,0
|
|
20240722,163700,467845530,6640,6640,6640,6640,0
|
|
20240722,163600,467845530,6640,6640,6640,6640,0
|
|
20240722,163500,467845530,6640,6640,6640,6640,0
|
|
20240722,163400,467845530,6640,6640,6640,6640,0
|
|
20240722,163300,467845530,6640,6640,6640,6640,0
|
|
20240722,163200,467845530,6640,6640,6640,6640,0
|
|
20240722,163100,467845530,6640,6640,6640,6640,0
|
|
20240722,163000,467845530,6640,6640,6640,6640,0
|
|
20240722,162900,467845530,6640,6640,6640,6640,0
|
|
20240722,162800,467845530,6640,6640,6640,6640,0
|
|
20240722,162700,467845530,6640,6640,6640,6640,0
|
|
20240722,162600,467845530,6640,6640,6640,6640,0
|
|
20240722,162500,467845530,6640,6640,6640,6640,868
|
|
20240722,162400,467845530,6640,6640,6640,6640,0
|
|
20240722,162300,467845530,6640,6640,6640,6640,0
|
|
20240722,162200,467845530,6640,6640,6640,6640,0
|
|
20240722,162100,467845530,6640,6640,6640,6640,0
|
|
20240722,162000,467845530,6640,6640,6640,6640,0
|
|
20240722,161900,467845530,6640,6640,6640,6640,0
|
|
20240722,161800,467845530,6640,6640,6640,6640,0
|
|
20240722,161700,467845530,6640,6640,6640,6640,0
|
|
20240722,161600,467845530,6640,6640,6640,6640,0
|
|
20240722,161500,467845530,6640,6640,6640,6640,0
|
|
20240722,161400,467845530,6640,6640,6640,6640,0
|
|
20240722,161300,467845530,6640,6640,6640,6640,0
|
|
20240722,161200,467845530,6640,6640,6640,6640,0
|
|
20240722,161100,467845530,6640,6640,6640,6640,0
|
|
20240722,161000,467845530,6640,6640,6640,6640,0
|
|
20240722,160900,467845530,6640,6640,6640,6640,0
|
|
20240722,160800,467845530,6640,6640,6640,6640,0
|
|
20240722,160700,467845530,6640,6640,6640,6640,0
|
|
20240722,160600,467845530,6640,6640,6640,6640,0
|
|
20240722,160500,467845530,6640,6640,6640,6640,0
|
|
20240722,160400,467845530,6640,6640,6640,6640,0
|
|
20240722,160300,467845530,6640,6640,6640,6640,0
|
|
20240722,160200,467845530,6640,6640,6640,6640,0
|
|
20240722,160100,467845530,6640,6640,6640,6640,0
|
|
20240722,160000,467845530,6640,6640,6640,6640,0
|
|
20240722,155900,467845530,6640,6640,6640,6640,0
|
|
20240722,155800,467845530,6640,6640,6640,6640,0
|
|
20240722,155700,467845530,6640,6640,6640,6640,0
|
|
20240722,155600,467845530,6640,6640,6640,6640,0
|
|
20240722,155500,467845530,6640,6640,6640,6640,868
|
|
20240722,155400,467845530,6640,6640,6640,6640,0
|
|
20240722,155300,467845530,6640,6640,6640,6640,0
|
|
20240722,155200,467845530,6640,6640,6640,6640,0
|
|
20240722,155100,467845530,6640,6640,6640,6640,0
|
|
20240722,155000,467845530,6640,6640,6640,6640,0
|
|
20240722,154900,467845530,6640,6640,6640,6640,0
|
|
20240722,154800,467845530,6640,6640,6640,6640,0
|
|
20240722,154700,467845530,6640,6640,6640,6640,0
|
|
20240722,154600,467845530,6640,6640,6640,6640,0
|
|
20240722,154500,467845530,6640,6640,6640,6640,0
|
|
20240722,154400,467845530,6640,6640,6640,6640,0
|
|
20240722,154300,467845530,6640,6640,6640,6640,0
|
|
20240722,154200,467845530,6640,6640,6640,6640,0
|
|
20240722,154100,467845530,6640,6640,6640,6640,0
|
|
20240722,154000,467845530,6640,6640,6640,6640,0
|
|
20240722,153900,467845530,6640,6640,6640,6640,0
|
|
20240722,153800,467845530,6640,6640,6640,6640,0
|
|
20240722,153700,467845530,6640,6640,6640,6640,0
|
|
20240722,153600,467845530,6640,6640,6640,6640,0
|
|
20240722,153500,467845530,6640,6640,6640,6640,0
|
|
20240722,153400,467845530,6640,6640,6640,6640,0
|
|
20240722,153300,467845530,6640,6640,6640,6640,0
|
|
20240722,153200,467845530,6640,6640,6640,6640,0
|
|
20240722,153100,467845530,6640,6640,6640,6640,0
|
|
20240722,153000,467845530,6640,6640,6640,6640,868
|
|
20240722,152900,462082010,6630,6630,6630,6630,0
|
|
20240722,152800,462082010,6630,6630,6630,6630,0
|
|
20240722,152700,462082010,6630,6630,6630,6630,0
|
|
20240722,152600,462082010,6630,6630,6630,6630,0
|
|
20240722,152500,462082010,6630,6630,6630,6630,0
|
|
20240722,152400,462082010,6630,6630,6630,6630,0
|
|
20240722,152300,462082010,6630,6630,6630,6630,0
|
|
20240722,152200,462082010,6630,6630,6630,6630,0
|
|
20240722,152100,462082010,6630,6630,6630,6630,0
|
|
20240722,152000,462082010,6630,6630,6630,6630,0
|
|
20240722,151900,462082010,6630,6630,6630,6630,0
|
|
20240722,151800,462082010,6630,6600,6630,6590,30
|
|
20240722,151700,461884160,6610,6610,6610,6600,29
|
|
20240722,151600,461692620,6600,6600,6600,6600,59
|
|
20240722,151500,461303220,6630,6630,6630,6630,0
|
|
20240722,151400,461303220,6630,6620,6630,6620,100
|
|
20240722,151300,460640820,6590,6590,6590,6590,0
|
|
20240722,151200,460640820,6590,6590,6590,6590,421
|
|
20240722,151100,457866430,6600,6600,6600,6600,550
|
|
20240722,151000,454236430,6590,6590,6590,6590,80
|
|
20240722,150900,453709230,6590,6610,6610,6590,900
|
|
20240722,150800,447775520,6630,6630,6630,6630,0
|
|
20240722,150700,447775520,6630,6620,6630,6620,156
|
|
20240722,150600,446742580,6620,6620,6620,6620,16
|
|
20240722,150500,446636660,6620,6620,6620,6620,0
|
|
20240722,150400,446636660,6620,6620,6620,6620,0
|
|
20240722,150300,446636660,6620,6620,6620,6620,0
|
|
20240722,150200,446636660,6620,6620,6620,6620,0
|
|
20240722,150100,446636660,6620,6620,6620,6620,0
|
|
20240722,150000,446636660,6620,6630,6630,6600,439
|
|
20240722,145900,443736630,6630,6630,6630,6630,1
|
|
20240722,145800,443730000,6620,6620,6620,6620,1
|
|
20240722,145700,443723380,6620,6620,6620,6620,0
|
|
20240722,145600,443723380,6620,6620,6620,6620,10
|
|
20240722,145500,443657180,6640,6630,6640,6630,12
|
|
20240722,145400,443577520,6620,6620,6620,6620,0
|
|
20240722,145300,443577520,6620,6620,6620,6620,0
|
|
20240722,145200,443577520,6620,6620,6620,6620,0
|
|
20240722,145100,443577520,6620,6620,6620,6620,0
|
|
20240722,145000,443577520,6620,6610,6620,6610,306
|
|
20240722,144900,441553140,6600,6630,6630,6600,200
|
|
20240722,144800,440232680,6630,6630,6630,6630,0
|
|
20240722,144700,440232680,6630,6630,6630,6630,0
|
|
20240722,144600,440232680,6630,6630,6630,6630,809
|
|
20240722,144500,434869010,6620,6620,6620,6620,0
|
|
20240722,144400,434869010,6620,6620,6620,6620,427
|
|
20240722,144300,432042270,6610,6610,6610,6610,0
|
|
20240722,144200,432042270,6610,6610,6610,6610,777
|
|
20240722,144100,426906300,6590,6610,6610,6590,613
|
|
20240722,144000,422862720,6620,6620,6620,6620,0
|
|
20240722,143900,422862720,6620,6620,6620,6620,7
|
|
20240722,143800,422816380,6620,6610,6620,6610,148
|
|
20240722,143700,421838020,6610,6610,6610,6610,0
|
|
20240722,143600,421838020,6610,6610,6610,6610,0
|
|
20240722,143500,421838020,6610,6610,6610,6610,17
|
|
20240722,143400,421725650,6610,6610,6610,6610,5
|
|
20240722,143300,421692600,6600,6600,6600,6600,0
|
|
20240722,143200,421692600,6600,6600,6600,6600,500
|
|
20240722,143100,418392600,6610,6610,6610,6610,20
|
|
20240722,143000,418260400,6610,6610,6610,6610,783
|
|
20240722,142900,413084770,6590,6590,6590,6590,0
|
|
20240722,142800,413084770,6590,6590,6590,6590,0
|
|
20240722,142700,413084770,6590,6590,6590,6590,21
|
|
20240722,142600,412946380,6590,6590,6590,6590,0
|
|
20240722,142500,412946380,6590,6590,6590,6590,0
|
|
20240722,142400,412946380,6590,6590,6590,6590,0
|
|
20240722,142300,412946380,6590,6600,6600,6590,200
|
|
20240722,142200,411627310,6610,6610,6610,6610,0
|
|
20240722,142100,411627310,6610,6610,6610,6610,0
|
|
20240722,142000,411627310,6610,6610,6610,6610,0
|
|
20240722,141900,411627310,6610,6610,6610,6610,17
|
|
20240722,141800,411514940,6610,6610,6610,6610,0
|
|
20240722,141700,411514940,6610,6610,6610,6610,0
|
|
20240722,141600,411514940,6610,6610,6610,6610,0
|
|
20240722,141500,411514940,6610,6610,6610,6610,0
|
|
20240722,141400,411514940,6610,6610,6610,6610,0
|
|
20240722,141300,411514940,6610,6610,6610,6610,0
|
|
20240722,141200,411514940,6610,6610,6610,6610,0
|
|
20240722,141100,411514940,6610,6610,6610,6610,0
|
|
20240722,141000,411514940,6610,6610,6610,6610,113
|
|
20240722,140900,410768010,6610,6610,6610,6610,50
|
|
20240722,140800,410437510,6620,6620,6620,6620,13
|
|
20240722,140700,410351450,6610,6610,6610,6610,118
|
|
20240722,140600,409571470,6610,6610,6610,6610,30
|
|
20240722,140500,409373170,6610,6610,6610,6610,0
|
|
20240722,140400,409373170,6610,6610,6610,6610,2
|
|
20240722,140300,409359950,6600,6600,6600,6600,1
|
|
20240722,140200,409353350,6600,6600,6600,6600,5
|
|
20240722,140100,409320350,6610,6610,6610,6610,0
|
|
20240722,140000,409320350,6610,6600,6610,6600,481
|
|
20240722,135900,406145740,6600,6600,6600,6600,202
|
|
20240722,135800,404812540,6600,6600,6600,6600,100
|
|
20240722,135700,404152540,6600,6600,6600,6600,0
|
|
20240722,135600,404152540,6600,6600,6600,6600,0
|
|
20240722,135500,404152540,6600,6600,6600,6600,0
|
|
20240722,135400,404152540,6600,6600,6600,6600,500
|
|
20240722,135300,400852540,6600,6600,6600,6600,0
|
|
20240722,135200,400852540,6600,6600,6600,6600,0
|
|
20240722,135100,400852540,6600,6600,6600,6600,0
|
|
20240722,135000,400852540,6600,6600,6600,6600,0
|
|
20240722,134900,400852540,6600,6600,6600,6600,0
|
|
20240722,134800,400852540,6600,6600,6600,6600,0
|
|
20240722,134700,400852540,6600,6610,6610,6600,1300
|
|
20240722,134600,392267540,6620,6620,6620,6620,21
|
|
20240722,134500,392128520,6620,6620,6620,6620,0
|
|
20240722,134400,392128520,6620,6620,6620,6620,0
|
|
20240722,134300,392128520,6620,6620,6620,6620,0
|
|
20240722,134200,392128520,6620,6620,6620,6620,0
|
|
20240722,134100,392128520,6620,6620,6620,6620,0
|
|
20240722,134000,392128520,6620,6620,6620,6620,0
|
|
20240722,133900,392128520,6620,6620,6620,6620,200
|
|
20240722,133800,390804520,6610,6610,6610,6610,0
|
|
20240722,133700,390804520,6610,6610,6610,6610,0
|
|
20240722,133600,390804520,6610,6610,6610,6610,0
|
|
20240722,133500,390804520,6610,6610,6610,6610,0
|
|
20240722,133400,390804520,6610,6610,6610,6610,0
|
|
20240722,133300,390804520,6610,6610,6610,6610,0
|
|
20240722,133200,390804520,6610,6610,6610,6610,23
|
|
20240722,133100,390652490,6600,6600,6600,6600,0
|
|
20240722,133000,390652490,6600,6600,6600,6600,0
|
|
20240722,132900,390652490,6600,6600,6600,6600,0
|
|
20240722,132800,390652490,6600,6600,6600,6600,15
|
|
20240722,132700,390553490,6600,6600,6600,6600,30
|
|
20240722,132600,390355490,6600,6600,6600,6600,44
|
|
20240722,132500,390065090,6600,6610,6610,6600,43
|
|
20240722,132400,389781010,6610,6610,6610,6610,215
|
|
20240722,132300,388359860,6610,6610,6610,6610,3186
|
|
20240722,132200,367300400,6610,6610,6610,6610,0
|
|
20240722,132100,367300400,6610,6610,6610,6610,0
|
|
20240722,132000,367300400,6610,6610,6610,6610,0
|
|
20240722,131900,367300400,6610,6610,6610,6610,104
|
|
20240722,131800,366612960,6610,6610,6610,6610,59
|
|
20240722,131700,366222970,6610,6610,6610,6610,0
|
|
20240722,131600,366222970,6610,6610,6610,6610,222
|
|
20240722,131500,364755550,6620,6620,6620,6620,0
|
|
20240722,131400,364755550,6620,6620,6620,6620,0
|
|
20240722,131300,364755550,6620,6620,6620,6620,1
|
|
20240722,131200,364748930,6620,6620,6620,6620,0
|
|
20240722,131100,364748930,6620,6620,6620,6620,0
|
|
20240722,131000,364748930,6620,6610,6620,6610,105
|
|
20240722,130900,364054830,6630,6620,6630,6620,2
|
|
20240722,130800,364041580,6630,6630,6630,6630,0
|
|
20240722,130700,364041580,6630,6630,6630,6630,0
|
|
20240722,130600,364041580,6630,6630,6630,6630,1
|
|
20240722,130500,364034950,6630,6630,6630,6630,25
|
|
20240722,130400,363869200,6600,6600,6600,6600,0
|
|
20240722,130300,363869200,6600,6600,6600,6600,0
|
|
20240722,130200,363869200,6600,6600,6600,6600,0
|
|
20240722,130100,363869200,6600,6600,6600,6600,0
|
|
20240722,130000,363869200,6600,6600,6600,6600,0
|
|
20240722,125900,363869200,6600,6600,6600,6600,0
|
|
20240722,125800,363869200,6600,6600,6600,6600,0
|
|
20240722,125700,363869200,6600,6600,6600,6600,0
|
|
20240722,125600,363869200,6600,6600,6600,6600,425
|
|
20240722,125500,361064200,6600,6600,6600,6600,0
|
|
20240722,125400,361064200,6600,6600,6600,6600,0
|
|
20240722,125300,361064200,6600,6600,6600,6600,25
|
|
20240722,125200,360899200,6600,6620,6620,6600,678
|
|
20240722,125100,356420400,6620,6620,6620,6620,2800
|
|
20240722,125000,337884400,6630,6630,6630,6630,0
|
|
20240722,124900,337884400,6630,6630,6630,6630,8
|
|
20240722,124800,337831360,6630,6630,6630,6630,0
|
|
20240722,124700,337831360,6630,6630,6630,6630,0
|
|
20240722,124600,337831360,6630,6630,6630,6630,0
|
|
20240722,124500,337831360,6630,6630,6630,6630,2160
|
|
20240722,124400,323510560,6620,6620,6620,6620,1889
|
|
20240722,124300,311005380,6620,6620,6620,6620,0
|
|
20240722,124200,311005380,6620,6620,6620,6620,0
|
|
20240722,124100,311005380,6620,6620,6620,6620,100
|
|
20240722,124000,310343380,6630,6630,6630,6630,1
|
|
20240722,123900,310336750,6620,6620,6620,6620,200
|
|
20240722,123800,309012750,6630,6630,6630,6630,0
|
|
20240722,123700,309012750,6630,6630,6630,6630,1
|
|
20240722,123600,309006120,6630,6630,6630,6630,264
|
|
20240722,123500,307255800,6630,6630,6630,6630,0
|
|
20240722,123400,307255800,6630,6630,6630,6630,0
|
|
20240722,123300,307255800,6630,6630,6630,6630,230
|
|
20240722,123200,305730900,6630,6630,6630,6630,100
|
|
20240722,123100,305067900,6630,6630,6630,6630,0
|
|
20240722,123000,305067900,6630,6630,6630,6630,0
|
|
20240722,122900,305067900,6630,6630,6630,6630,0
|
|
20240722,122800,305067900,6630,6630,6630,6630,0
|
|
20240722,122700,305067900,6630,6630,6630,6630,0
|
|
20240722,122600,305067900,6630,6630,6630,6630,95
|
|
20240722,122500,304438050,6630,6630,6630,6630,81
|
|
20240722,122400,303901020,6630,6630,6630,6630,0
|
|
20240722,122300,303901020,6630,6630,6630,6630,0
|
|
20240722,122200,303901020,6630,6630,6630,6630,70
|
|
20240722,122100,303436920,6630,6630,6630,6630,0
|
|
20240722,122000,303436920,6630,6630,6630,6630,1
|
|
20240722,121900,303430290,6630,6630,6630,6630,178
|
|
20240722,121800,302250150,6620,6620,6620,6620,0
|
|
20240722,121700,302250150,6620,6620,6620,6620,0
|
|
20240722,121600,302250150,6620,6620,6620,6620,18
|
|
20240722,121500,302130990,6630,6630,6630,6630,0
|
|
20240722,121400,302130990,6630,6630,6630,6630,0
|
|
20240722,121300,302130990,6630,6630,6630,6630,0
|
|
20240722,121200,302130990,6630,6630,6630,6630,0
|
|
20240722,121100,302130990,6630,6630,6630,6630,0
|
|
20240722,121000,302130990,6630,6630,6630,6630,0
|
|
20240722,120900,302130990,6630,6630,6630,6630,0
|
|
20240722,120800,302130990,6630,6630,6630,6630,0
|
|
20240722,120700,302130990,6630,6630,6630,6630,0
|
|
20240722,120600,302130990,6630,6630,6630,6630,3
|
|
20240722,120500,302111100,6630,6630,6630,6630,0
|
|
20240722,120400,302111100,6630,6630,6630,6630,1
|
|
20240722,120300,302104470,6620,6620,6620,6620,390
|
|
20240722,120200,299522670,6620,6620,6620,6620,25
|
|
20240722,120100,299357170,6620,6630,6630,6620,312
|
|
20240722,120000,297288620,6630,6630,6630,6630,1
|
|
20240722,115900,297281990,6630,6630,6630,6630,0
|
|
20240722,115800,297281990,6630,6630,6630,6630,0
|
|
20240722,115700,297281990,6630,6630,6630,6630,0
|
|
20240722,115600,297281990,6630,6630,6630,6630,0
|
|
20240722,115500,297281990,6630,6630,6630,6630,0
|
|
20240722,115400,297281990,6630,6630,6630,6630,1
|
|
20240722,115300,297275360,6630,6630,6630,6630,0
|
|
20240722,115200,297275360,6630,6630,6630,6630,0
|
|
20240722,115100,297275360,6630,6630,6630,6630,126
|
|
20240722,115000,296439980,6630,6630,6630,6630,0
|
|
20240722,114900,296439980,6630,6630,6630,6630,1
|
|
20240722,114800,296433350,6630,6630,6630,6630,0
|
|
20240722,114700,296433350,6630,6630,6630,6630,0
|
|
20240722,114600,296433350,6630,6630,6630,6630,2
|
|
20240722,114500,296420090,6630,6630,6630,6630,1
|
|
20240722,114400,296413460,6620,6620,6620,6620,0
|
|
20240722,114300,296413460,6620,6620,6620,6620,0
|
|
20240722,114200,296413460,6620,6620,6620,6620,0
|
|
20240722,114100,296413460,6620,6620,6620,6620,50
|
|
20240722,114000,296082460,6630,6630,6630,6630,0
|
|
20240722,113900,296082460,6630,6630,6630,6630,0
|
|
20240722,113800,296082460,6630,6630,6630,6630,300
|
|
20240722,113700,294093460,6620,6620,6620,6620,0
|
|
20240722,113600,294093460,6620,6620,6620,6620,0
|
|
20240722,113500,294093460,6620,6620,6620,6620,100
|
|
20240722,113400,293431460,6620,6620,6620,6620,0
|
|
20240722,113300,293431460,6620,6620,6620,6620,957
|
|
20240722,113200,287096120,6630,6630,6630,6630,113
|
|
20240722,113100,286346930,6630,6630,6630,6630,0
|
|
20240722,113000,286346930,6630,6630,6630,6630,10
|
|
20240722,112900,286280630,6630,6630,6630,6630,60
|
|
20240722,112800,285882830,6630,6630,6630,6620,155
|
|
20240722,112700,284855730,6630,6630,6630,6630,37
|
|
20240722,112600,284610420,6630,6630,6630,6630,0
|
|
20240722,112500,284610420,6630,6630,6630,6630,20
|
|
20240722,112400,284477820,6630,6630,6630,6630,1279
|
|
20240722,112300,275998050,6620,6620,6620,6620,0
|
|
20240722,112200,275998050,6620,6630,6630,6620,52
|
|
20240722,112100,275653300,6630,6630,6630,6630,100
|
|
20240722,112000,274990300,6630,6640,6640,6630,72
|
|
20240722,111900,274512720,6640,6640,6640,6640,0
|
|
20240722,111800,274512720,6640,6620,6640,6620,246
|
|
20240722,111700,272880700,6620,6620,6620,6620,14
|
|
20240722,111600,272788020,6620,6620,6620,6620,5
|
|
20240722,111500,272754920,6610,6610,6610,6610,0
|
|
20240722,111400,272754920,6610,6610,6610,6610,123
|
|
20240722,111300,271941890,6650,6650,6650,6650,0
|
|
20240722,111200,271941890,6650,6650,6650,6650,5
|
|
20240722,111100,271908640,6650,6650,6650,6650,22
|
|
20240722,111000,271762340,6640,6600,6640,6600,78
|
|
20240722,110900,271245330,6590,6590,6590,6590,1
|
|
20240722,110800,271238740,6580,6580,6580,6580,101
|
|
20240722,110700,270574160,6570,6570,6570,6570,0
|
|
20240722,110600,270574160,6570,6600,6600,6570,3086
|
|
20240722,110500,250287240,6610,6600,6610,6600,116
|
|
20240722,110400,249520630,6580,6580,6580,6580,0
|
|
20240722,110300,249520630,6580,6580,6580,6580,0
|
|
20240722,110200,249520630,6580,6580,6580,6580,0
|
|
20240722,110100,249520630,6580,6580,6580,6580,0
|
|
20240722,110000,249520630,6580,6580,6580,6580,0
|
|
20240722,105900,249520630,6580,6580,6580,6580,0
|
|
20240722,105800,249520630,6580,6580,6580,6580,220
|
|
20240722,105700,248073030,6580,6580,6580,6580,0
|
|
20240722,105600,248073030,6580,6580,6580,6580,0
|
|
20240722,105500,248073030,6580,6580,6580,6580,1
|
|
20240722,105400,248066450,6580,6580,6580,6580,103
|
|
20240722,105300,247388710,6580,6580,6580,6580,10
|
|
20240722,105200,247322910,6580,6580,6580,6580,0
|
|
20240722,105100,247322910,6580,6580,6580,6580,15
|
|
20240722,105000,247224210,6570,6570,6570,6570,9
|
|
20240722,104900,247165080,6580,6580,6580,6580,130
|
|
20240722,104800,246309680,6580,6580,6580,6580,0
|
|
20240722,104700,246309680,6580,6570,6580,6570,1889
|
|
20240722,104600,233883030,6570,6560,6570,6560,66
|
|
20240722,104500,233450040,6560,6560,6560,6560,10
|
|
20240722,104400,233384440,6560,6550,6560,6550,102
|
|
20240722,104300,232716320,6550,6550,6550,6550,63
|
|
20240722,104200,232303670,6550,6540,6550,6540,575
|
|
20240722,104100,228542650,6540,6540,6540,6540,2
|
|
20240722,104000,228529570,6560,6560,6580,6560,92
|
|
20240722,103900,227925810,6580,6580,6590,6550,1690
|
|
20240722,103800,216836060,6570,6570,6570,6570,700
|
|
20240722,103700,212237060,6570,6570,6570,6570,0
|
|
20240722,103600,212237060,6570,6590,6600,6540,2535
|
|
20240722,103500,195614840,6590,6590,6590,6570,104
|
|
20240722,103400,194930840,6600,6600,6600,6600,6
|
|
20240722,103300,194891240,6600,6600,6600,6600,0
|
|
20240722,103200,194891240,6600,6600,6600,6600,0
|
|
20240722,103100,194891240,6600,6590,6600,6560,1100
|
|
20240722,103000,187653940,6600,6600,6600,6600,100
|
|
20240722,102900,186993940,6600,6600,6600,6600,0
|
|
20240722,102800,186993940,6600,6600,6600,6600,5
|
|
20240722,102700,186960940,6610,6610,6610,6610,0
|
|
20240722,102600,186960940,6610,6610,6610,6600,2250
|
|
20240722,102500,172092440,6600,6600,6600,6580,329
|
|
20240722,102400,169923440,6600,6600,6600,6560,2309
|
|
20240722,102300,154723570,6600,6590,6600,6590,650
|
|
20240722,102200,150434070,6590,6610,6610,6590,1100
|
|
20240722,102100,143180650,6610,6610,6620,6600,593
|
|
20240722,102000,139260490,6590,6620,6620,6590,3135
|
|
20240722,101900,118558830,6620,6620,6620,6620,0
|
|
20240722,101800,118558830,6620,6620,6620,6620,20
|
|
20240722,101700,118426430,6660,6660,6660,6660,19
|
|
20240722,101600,118299890,6670,6670,6670,6670,0
|
|
20240722,101500,118299890,6670,6630,6670,6620,539
|
|
20240722,101400,114727120,6630,6630,6630,6630,0
|
|
20240722,101300,114727120,6630,6640,6680,6630,508
|
|
20240722,101200,111357450,6670,6670,6670,6670,3
|
|
20240722,101100,111337440,6670,6670,6670,6670,235
|
|
20240722,101000,109769990,6640,6640,6680,6640,118
|
|
20240722,100900,108986390,6640,6640,6640,6640,10
|
|
20240722,100800,108919990,6640,6640,6640,6640,59
|
|
20240722,100700,108528230,6640,6640,6640,6630,217
|
|
20240722,100600,107087600,6640,6680,6680,6640,109
|
|
20240722,100500,106363800,6680,6680,6680,6680,0
|
|
20240722,100400,106363800,6680,6680,6680,6680,0
|
|
20240722,100300,106363800,6680,6680,6680,6680,1
|
|
20240722,100200,106357120,6640,6640,6640,6640,50
|
|
20240722,100100,106025120,6640,6680,6680,6640,731
|
|
20240722,100000,101168320,6660,6660,6660,6660,0
|
|
20240722,095900,101168320,6660,6660,6660,6660,0
|
|
20240722,095800,101168320,6660,6660,6660,6660,50
|
|
20240722,095700,100835320,6700,6700,6700,6700,0
|
|
20240722,095600,100835320,6700,6700,6700,6700,0
|
|
20240722,095500,100835320,6700,6700,6700,6700,0
|
|
20240722,095400,100835320,6700,6700,6700,6700,3
|
|
20240722,095300,100815220,6670,6670,6670,6670,0
|
|
20240722,095200,100815220,6670,6670,6670,6660,500
|
|
20240722,095100,97484120,6660,6660,6660,6660,743
|
|
20240722,095000,92535740,6660,6660,6660,6660,0
|
|
20240722,094900,92535740,6660,6660,6660,6660,0
|
|
20240722,094800,92535740,6660,6670,6670,6660,566
|
|
20240722,094700,88765980,6660,6660,6660,6660,1
|
|
20240722,094600,88759320,6660,6660,6660,6660,5
|
|
20240722,094500,88726020,6660,6660,6660,6660,287
|
|
20240722,094400,86814600,6660,6670,6670,6660,202
|
|
20240722,094300,85468980,6670,6670,6670,6670,0
|
|
20240722,094200,85468980,6670,6670,6670,6670,586
|
|
20240722,094100,81560360,6670,6670,6670,6670,4
|
|
20240722,094000,81533680,6670,6670,6670,6670,0
|
|
20240722,093900,81533680,6670,6670,6670,6670,0
|
|
20240722,093800,81533680,6670,6670,6670,6670,0
|
|
20240722,093700,81533680,6670,6670,6670,6670,0
|
|
20240722,093600,81533680,6670,6670,6670,6670,461
|
|
20240722,093500,78458810,6670,6680,6680,6670,443
|
|
20240722,093400,75502590,6710,6680,6710,6680,1210
|
|
20240722,093300,67419700,6680,6680,6680,6680,0
|
|
20240722,093200,67419700,6680,6720,6720,6680,1087
|
|
20240722,093100,60149770,6710,6710,6710,6710,352
|
|
20240722,093000,57787850,6710,6710,6710,6710,148
|
|
20240722,092900,56794770,6700,6700,6700,6700,0
|
|
20240722,092800,56794770,6700,6700,6700,6700,0
|
|
20240722,092700,56794770,6700,6700,6700,6700,10
|
|
20240722,092600,56727770,6710,6710,6710,6710,101
|
|
20240722,092500,56050060,6690,6690,6690,6690,179
|
|
20240722,092400,54852550,6690,6700,6710,6680,580
|
|
20240722,092300,50976740,6700,6700,6700,6700,0
|
|
20240722,092200,50976740,6700,6700,6700,6700,37
|
|
20240722,092100,50728840,6700,6700,6700,6700,0
|
|
20240722,092000,50728840,6700,6700,6700,6700,0
|
|
20240722,091900,50728840,6700,6700,6700,6700,1
|
|
20240722,091800,50722140,6700,6700,6700,6700,16
|
|
20240722,091700,50614940,6700,6710,6710,6700,40
|
|
20240722,091600,50346740,6710,6700,6710,6630,472
|
|
20240722,091500,47209290,6700,6700,6700,6700,107
|
|
20240722,091400,46492390,6700,6700,6700,6700,5
|
|
20240722,091300,46458890,6700,6690,6700,6690,74
|
|
20240722,091200,45963370,6690,6690,6690,6690,35
|
|
20240722,091100,45729220,6690,6690,6690,6690,8
|
|
20240722,091000,45675700,6690,6700,6700,6600,1982
|
|
20240722,090900,32475300,6730,6730,6730,6730,200
|
|
20240722,090800,31129300,6730,6730,6730,6730,0
|
|
20240722,090700,31129300,6730,6730,6740,6730,44
|
|
20240722,090600,30832850,6740,6740,6740,6740,0
|
|
20240722,090500,30832850,6740,6740,6740,6740,100
|
|
20240722,090400,30158850,6740,6740,6740,6740,0
|
|
20240722,090300,30158850,6740,6700,6740,6690,526
|
|
20240722,090200,26634860,6740,6740,6740,6740,21
|
|
20240722,090100,26493320,6700,6700,6700,6700,500
|
|
20240722,090000,23143320,6740,6530,6740,6530,3531
|