607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,190400,645326180,6510,6510,6510,6510,9971
|
|
20240708,190300,645326180,6510,6510,6510,6510,0
|
|
20240708,190200,645326180,6510,6510,6510,6510,0
|
|
20240708,190100,645326180,6510,6510,6510,6510,0
|
|
20240708,190000,645326180,6510,6510,6510,6510,0
|
|
20240708,185900,645326180,6510,6510,6510,6510,0
|
|
20240708,185800,645326180,6510,6510,6510,6510,0
|
|
20240708,185700,645326180,6510,6510,6510,6510,0
|
|
20240708,185600,645326180,6510,6510,6510,6510,0
|
|
20240708,185500,645326180,6510,6510,6510,6510,0
|
|
20240708,185400,645326180,6510,6510,6510,6510,0
|
|
20240708,185300,645326180,6510,6510,6510,6510,0
|
|
20240708,185200,645326180,6510,6510,6510,6510,0
|
|
20240708,185100,645326180,6510,6510,6510,6510,0
|
|
20240708,185000,645326180,6510,6510,6510,6510,0
|
|
20240708,184900,645326180,6510,6510,6510,6510,0
|
|
20240708,184800,645326180,6510,6510,6510,6510,0
|
|
20240708,184700,645326180,6510,6510,6510,6510,0
|
|
20240708,184600,645326180,6510,6510,6510,6510,0
|
|
20240708,184500,645326180,6510,6510,6510,6510,0
|
|
20240708,184400,645326180,6510,6510,6510,6510,0
|
|
20240708,184300,645326180,6510,6510,6510,6510,0
|
|
20240708,184200,645326180,6510,6510,6510,6510,0
|
|
20240708,184100,645326180,6510,6510,6510,6510,0
|
|
20240708,184000,645326180,6510,6510,6510,6510,0
|
|
20240708,183900,645326180,6510,6510,6510,6510,0
|
|
20240708,183800,645326180,6510,6510,6510,6510,0
|
|
20240708,183700,645326180,6510,6510,6510,6510,0
|
|
20240708,183600,645326180,6510,6510,6510,6510,0
|
|
20240708,183500,645326180,6510,6510,6510,6510,0
|
|
20240708,183400,645326180,6510,6510,6510,6510,9971
|
|
20240708,183300,645326180,6510,6510,6510,6510,0
|
|
20240708,183200,645326180,6510,6510,6510,6510,0
|
|
20240708,183100,645326180,6510,6510,6510,6510,0
|
|
20240708,183000,645326180,6510,6510,6510,6510,0
|
|
20240708,182900,645326180,6510,6510,6510,6510,0
|
|
20240708,182800,645326180,6510,6510,6510,6510,0
|
|
20240708,182700,645326180,6510,6510,6510,6510,0
|
|
20240708,182600,645326180,6510,6510,6510,6510,0
|
|
20240708,182500,645326180,6510,6510,6510,6510,0
|
|
20240708,182400,645326180,6510,6510,6510,6510,0
|
|
20240708,182300,645326180,6510,6510,6510,6510,0
|
|
20240708,182200,645326180,6510,6510,6510,6510,0
|
|
20240708,182100,645326180,6510,6510,6510,6510,0
|
|
20240708,182000,645326180,6510,6510,6510,6510,0
|
|
20240708,181900,645326180,6510,6510,6510,6510,0
|
|
20240708,181800,645326180,6510,6510,6510,6510,0
|
|
20240708,181700,645326180,6510,6510,6510,6510,0
|
|
20240708,181600,645326180,6510,6510,6510,6510,0
|
|
20240708,181500,645326180,6510,6510,6510,6510,0
|
|
20240708,181400,645326180,6510,6510,6510,6510,0
|
|
20240708,181300,645326180,6510,6510,6510,6510,0
|
|
20240708,181200,645326180,6510,6510,6510,6510,0
|
|
20240708,181100,645326180,6510,6510,6510,6510,0
|
|
20240708,181000,645326180,6510,6510,6510,6510,0
|
|
20240708,180900,645326180,6510,6510,6510,6510,0
|
|
20240708,180800,645326180,6510,6510,6510,6510,0
|
|
20240708,180700,645326180,6510,6510,6510,6510,0
|
|
20240708,180600,645326180,6510,6510,6510,6510,0
|
|
20240708,180500,645326180,6510,6510,6510,6510,0
|
|
20240708,180400,645326180,6510,6510,6510,6510,9971
|
|
20240708,180300,645326180,6510,6510,6510,6510,0
|
|
20240708,180200,645326180,6510,6510,6510,6510,0
|
|
20240708,180100,645326180,6510,6510,6510,6510,0
|
|
20240708,180000,645326180,6510,6510,6510,6510,0
|
|
20240708,175900,645326180,6510,6510,6510,6510,0
|
|
20240708,175800,645326180,6510,6510,6510,6510,0
|
|
20240708,175700,645326180,6510,6510,6510,6510,0
|
|
20240708,175600,645326180,6510,6510,6510,6510,0
|
|
20240708,175500,645326180,6510,6510,6510,6510,0
|
|
20240708,175400,645326180,6510,6510,6510,6510,0
|
|
20240708,175300,645326180,6510,6510,6510,6510,0
|
|
20240708,175200,645326180,6510,6510,6510,6510,0
|
|
20240708,175100,645326180,6510,6510,6510,6510,0
|
|
20240708,175000,645326180,6510,6510,6510,6510,0
|
|
20240708,174900,645326180,6510,6510,6510,6510,0
|
|
20240708,174800,645326180,6510,6510,6510,6510,0
|
|
20240708,174700,645326180,6510,6510,6510,6510,0
|
|
20240708,174600,645326180,6510,6510,6510,6510,0
|
|
20240708,174500,645326180,6510,6510,6510,6510,0
|
|
20240708,174400,645326180,6510,6510,6510,6510,0
|
|
20240708,174300,645326180,6510,6510,6510,6510,0
|
|
20240708,174200,645326180,6510,6510,6510,6510,0
|
|
20240708,174100,645326180,6510,6510,6510,6510,0
|
|
20240708,174000,645326180,6510,6510,6510,6510,0
|
|
20240708,173900,645326180,6510,6510,6510,6510,0
|
|
20240708,173800,645326180,6510,6510,6510,6510,0
|
|
20240708,173700,645326180,6510,6510,6510,6510,0
|
|
20240708,173600,645326180,6510,6510,6510,6510,0
|
|
20240708,173500,645326180,6510,6510,6510,6510,0
|
|
20240708,173400,645326180,6510,6510,6510,6510,9971
|
|
20240708,173300,645326180,6510,6510,6510,6510,0
|
|
20240708,173200,645326180,6510,6510,6510,6510,0
|
|
20240708,173100,645326180,6510,6510,6510,6510,0
|
|
20240708,173000,645326180,6510,6510,6510,6510,0
|
|
20240708,172900,645326180,6510,6510,6510,6510,0
|
|
20240708,172800,645326180,6510,6510,6510,6510,0
|
|
20240708,172700,645326180,6510,6510,6510,6510,0
|
|
20240708,172600,645326180,6510,6510,6510,6510,0
|
|
20240708,172500,645326180,6510,6510,6510,6510,0
|
|
20240708,172400,645326180,6510,6510,6510,6510,0
|
|
20240708,172300,645326180,6510,6510,6510,6510,0
|
|
20240708,172200,645326180,6510,6510,6510,6510,0
|
|
20240708,172100,645326180,6510,6510,6510,6510,0
|
|
20240708,172000,645326180,6510,6510,6510,6510,0
|
|
20240708,171900,645326180,6510,6510,6510,6510,0
|
|
20240708,171800,645326180,6510,6510,6510,6510,0
|
|
20240708,171700,645326180,6510,6510,6510,6510,0
|
|
20240708,171600,645326180,6510,6510,6510,6510,0
|
|
20240708,171500,645326180,6510,6510,6510,6510,0
|
|
20240708,171400,645326180,6510,6510,6510,6510,0
|
|
20240708,171300,645326180,6510,6510,6510,6510,0
|
|
20240708,171200,645326180,6510,6510,6510,6510,0
|
|
20240708,171100,645326180,6510,6510,6510,6510,0
|
|
20240708,171000,645326180,6510,6510,6510,6510,0
|
|
20240708,170900,645326180,6510,6510,6510,6510,0
|
|
20240708,170800,645326180,6510,6510,6510,6510,0
|
|
20240708,170700,645326180,6510,6510,6510,6510,0
|
|
20240708,170600,645326180,6510,6510,6510,6510,0
|
|
20240708,170500,645326180,6510,6510,6510,6510,0
|
|
20240708,170400,645326180,6510,6510,6510,6510,9971
|
|
20240708,170300,645326180,6510,6510,6510,6510,0
|
|
20240708,170200,645326180,6510,6510,6510,6510,0
|
|
20240708,170100,645326180,6510,6510,6510,6510,0
|
|
20240708,170000,645326180,6510,6510,6510,6510,0
|
|
20240708,165900,645326180,6510,6510,6510,6510,0
|
|
20240708,165800,645326180,6510,6510,6510,6510,0
|
|
20240708,165700,645326180,6510,6510,6510,6510,0
|
|
20240708,165600,645326180,6510,6510,6510,6510,0
|
|
20240708,165500,645326180,6510,6510,6510,6510,0
|
|
20240708,165400,645326180,6510,6510,6510,6510,0
|
|
20240708,165300,645326180,6510,6510,6510,6510,0
|
|
20240708,165200,645326180,6510,6510,6510,6510,0
|
|
20240708,165100,645326180,6510,6510,6510,6510,0
|
|
20240708,165000,645326180,6510,6510,6510,6510,0
|
|
20240708,164900,645326180,6510,6510,6510,6510,0
|
|
20240708,164800,645326180,6510,6510,6510,6510,0
|
|
20240708,164700,645326180,6510,6510,6510,6510,0
|
|
20240708,164600,645326180,6510,6510,6510,6510,0
|
|
20240708,164500,645326180,6510,6510,6510,6510,0
|
|
20240708,164400,645326180,6510,6510,6510,6510,0
|
|
20240708,164300,645326180,6510,6510,6510,6510,0
|
|
20240708,164200,645326180,6510,6510,6510,6510,0
|
|
20240708,164100,645326180,6510,6510,6510,6510,0
|
|
20240708,164000,645326180,6510,6510,6510,6510,0
|
|
20240708,163900,645326180,6510,6510,6510,6510,0
|
|
20240708,163800,645326180,6510,6510,6510,6510,0
|
|
20240708,163700,645326180,6510,6510,6510,6510,0
|
|
20240708,163600,645326180,6510,6510,6510,6510,0
|
|
20240708,163500,645326180,6510,6510,6510,6510,0
|
|
20240708,163400,645326180,6510,6510,6510,6510,9971
|
|
20240708,163300,645326180,6510,6510,6510,6510,0
|
|
20240708,163200,645326180,6510,6510,6510,6510,0
|
|
20240708,163100,645326180,6510,6510,6510,6510,0
|
|
20240708,163000,645326180,6510,6510,6510,6510,0
|
|
20240708,162900,645326180,6510,6510,6510,6510,0
|
|
20240708,162800,645326180,6510,6510,6510,6510,0
|
|
20240708,162700,645326180,6510,6510,6510,6510,0
|
|
20240708,162600,645326180,6510,6510,6510,6510,0
|
|
20240708,162500,645326180,6510,6510,6510,6510,0
|
|
20240708,162400,645326180,6510,6510,6510,6510,0
|
|
20240708,162300,645326180,6510,6510,6510,6510,0
|
|
20240708,162200,645326180,6510,6510,6510,6510,0
|
|
20240708,162100,645326180,6510,6510,6510,6510,0
|
|
20240708,162000,645326180,6510,6510,6510,6510,0
|
|
20240708,161900,645326180,6510,6510,6510,6510,0
|
|
20240708,161800,645326180,6510,6510,6510,6510,0
|
|
20240708,161700,645326180,6510,6510,6510,6510,0
|
|
20240708,161600,645326180,6510,6510,6510,6510,0
|
|
20240708,161500,645326180,6510,6510,6510,6510,0
|
|
20240708,161400,645326180,6510,6510,6510,6510,0
|
|
20240708,161300,645326180,6510,6510,6510,6510,0
|
|
20240708,161200,645326180,6510,6510,6510,6510,0
|
|
20240708,161100,645326180,6510,6510,6510,6510,0
|
|
20240708,161000,645326180,6510,6510,6510,6510,0
|
|
20240708,160900,645326180,6510,6510,6510,6510,0
|
|
20240708,160800,645326180,6510,6510,6510,6510,0
|
|
20240708,160700,645326180,6510,6510,6510,6510,0
|
|
20240708,160600,645326180,6510,6510,6510,6510,0
|
|
20240708,160500,645326180,6510,6510,6510,6510,0
|
|
20240708,160400,645326180,6510,6510,6510,6510,9971
|
|
20240708,160300,645326180,6510,6510,6510,6510,0
|
|
20240708,160200,645326180,6510,6510,6510,6510,0
|
|
20240708,160100,645326180,6510,6510,6510,6510,0
|
|
20240708,160000,645326180,6510,6510,6510,6510,0
|
|
20240708,155900,645326180,6510,6510,6510,6510,0
|
|
20240708,155800,645326180,6510,6510,6510,6510,0
|
|
20240708,155700,645326180,6510,6510,6510,6510,0
|
|
20240708,155600,645326180,6510,6510,6510,6510,0
|
|
20240708,155500,645326180,6510,6510,6510,6510,0
|
|
20240708,155400,645326180,6510,6510,6510,6510,0
|
|
20240708,155300,645326180,6510,6510,6510,6510,0
|
|
20240708,155200,645326180,6510,6510,6510,6510,0
|
|
20240708,155100,645326180,6510,6510,6510,6510,0
|
|
20240708,155000,645326180,6510,6510,6510,6510,0
|
|
20240708,154900,645326180,6510,6510,6510,6510,0
|
|
20240708,154800,645326180,6510,6510,6510,6510,0
|
|
20240708,154700,645326180,6510,6510,6510,6510,0
|
|
20240708,154600,645326180,6510,6510,6510,6510,0
|
|
20240708,154500,645326180,6510,6510,6510,6510,0
|
|
20240708,154400,645326180,6510,6510,6510,6510,0
|
|
20240708,154300,645326180,6510,6510,6510,6510,0
|
|
20240708,154200,645326180,6510,6510,6510,6510,0
|
|
20240708,154100,645326180,6510,6510,6510,6510,0
|
|
20240708,154000,645326180,6510,6510,6510,6510,0
|
|
20240708,153900,645326180,6510,6510,6510,6510,0
|
|
20240708,153800,645326180,6510,6510,6510,6510,0
|
|
20240708,153700,645326180,6510,6510,6510,6510,0
|
|
20240708,153600,645326180,6510,6510,6510,6510,0
|
|
20240708,153500,645326180,6510,6510,6510,6510,0
|
|
20240708,153400,645326180,6510,6510,6510,6510,9971
|
|
20240708,153300,645326180,6510,6510,6510,6510,0
|
|
20240708,153200,645326180,6510,6510,6510,6510,0
|
|
20240708,153100,645326180,6510,6510,6510,6510,0
|
|
20240708,153000,645326180,6510,6510,6510,6510,9971
|
|
20240708,152900,580414970,6510,6510,6510,6510,0
|
|
20240708,152800,580414970,6510,6510,6510,6510,0
|
|
20240708,152700,580414970,6510,6510,6510,6510,0
|
|
20240708,152600,580414970,6510,6510,6510,6510,0
|
|
20240708,152500,580414970,6510,6510,6510,6510,0
|
|
20240708,152400,580414970,6510,6510,6510,6510,0
|
|
20240708,152300,580414970,6510,6510,6510,6510,0
|
|
20240708,152200,580414970,6510,6510,6510,6510,0
|
|
20240708,152100,580414970,6510,6510,6510,6510,0
|
|
20240708,152000,580414970,6510,6510,6510,6510,0
|
|
20240708,151900,580414970,6510,6510,6540,6510,2448
|
|
20240708,151800,564472830,6520,6510,6520,6510,476
|
|
20240708,151700,561371100,6510,6520,6520,6510,1741
|
|
20240708,151600,550020980,6520,6520,6520,6520,177
|
|
20240708,151500,548866940,6530,6530,6530,6530,1
|
|
20240708,151400,548860410,6530,6520,6530,6520,119
|
|
20240708,151300,548084520,6520,6530,6530,6520,164
|
|
20240708,151200,547015030,6540,6540,6540,6540,1
|
|
20240708,151100,547008490,6550,6550,6550,6550,0
|
|
20240708,151000,547008490,6550,6530,6550,6520,62
|
|
20240708,150900,546603860,6530,6550,6550,6520,290
|
|
20240708,150800,544710100,6530,6530,6530,6530,1
|
|
20240708,150700,544703570,6530,6530,6530,6530,242
|
|
20240708,150600,543123310,6540,6540,6540,6540,1
|
|
20240708,150500,543116770,6550,6540,6550,6520,2002
|
|
20240708,150400,530048950,6560,6550,6560,6550,90
|
|
20240708,150300,529458810,6560,6560,6560,6560,11
|
|
20240708,150200,529386650,6560,6540,6560,6540,237
|
|
20240708,150100,527836650,6550,6540,6550,6530,120
|
|
20240708,150000,527051850,6550,6540,6550,6540,1028
|
|
20240708,145900,520328720,6550,6550,6550,6550,41
|
|
20240708,145800,520060170,6540,6540,6540,6540,8
|
|
20240708,145700,520007850,6540,6540,6540,6540,500
|
|
20240708,145600,516737850,6550,6550,6550,6550,248
|
|
20240708,145500,515113450,6550,6550,6550,6550,26
|
|
20240708,145400,514943150,6540,6540,6540,6540,0
|
|
20240708,145300,514943150,6540,6550,6550,6540,159
|
|
20240708,145200,513902890,6550,6550,6550,6540,86
|
|
20240708,145100,513339600,6540,6540,6540,6540,120
|
|
20240708,145000,512554800,6540,6540,6540,6540,25
|
|
20240708,144900,512391300,6540,6540,6540,6540,0
|
|
20240708,144800,512391300,6540,6540,6540,6540,37
|
|
20240708,144700,512149320,6540,6540,6540,6530,208
|
|
20240708,144600,510789010,6530,6530,6530,6530,0
|
|
20240708,144500,510789010,6530,6540,6540,6530,235
|
|
20240708,144400,509252120,6540,6540,6540,6540,0
|
|
20240708,144300,509252120,6540,6540,6550,6540,29
|
|
20240708,144200,509062440,6550,6550,6550,6550,200
|
|
20240708,144100,507752440,6550,6550,6550,6550,3
|
|
20240708,144000,507732790,6540,6540,6540,6540,26
|
|
20240708,143900,507562750,6540,6540,6540,6540,1
|
|
20240708,143800,507556210,6540,6540,6540,6540,0
|
|
20240708,143700,507556210,6540,6540,6540,6540,45
|
|
20240708,143600,507261910,6550,6550,6550,6550,0
|
|
20240708,143500,507261910,6550,6550,6550,6550,2
|
|
20240708,143400,507248810,6540,6550,6550,6540,7
|
|
20240708,143300,507202980,6560,6550,6560,6540,119
|
|
20240708,143200,506424690,6540,6550,6560,6540,128
|
|
20240708,143100,505586800,6550,6550,6550,6550,25
|
|
20240708,143000,505423050,6550,6550,6550,6550,51
|
|
20240708,142900,505089000,6550,6540,6550,6540,119
|
|
20240708,142800,504309560,6550,6540,6550,6540,28
|
|
20240708,142700,504126170,6530,6530,6530,6530,1
|
|
20240708,142600,504119640,6560,6530,6560,6530,2
|
|
20240708,142500,504106550,6570,6560,6570,6530,641
|
|
20240708,142400,499901970,6560,6540,6560,6540,3376
|
|
20240708,142300,477758640,6530,6530,6540,6530,184
|
|
20240708,142200,476555740,6530,6530,6530,6530,0
|
|
20240708,142100,476555740,6530,6530,6530,6530,1
|
|
20240708,142000,476549210,6530,6540,6540,6530,125
|
|
20240708,141900,475731960,6530,6540,6540,6530,18
|
|
20240708,141800,475614250,6540,6540,6540,6540,37
|
|
20240708,141700,475372270,6530,6530,6540,6530,27
|
|
20240708,141600,475195710,6550,6550,6550,6550,11
|
|
20240708,141500,475123660,6530,6530,6530,6530,0
|
|
20240708,141400,475123660,6530,6540,6540,6530,27
|
|
20240708,141300,474947090,6550,6550,6560,6550,88
|
|
20240708,141200,474369930,6560,6560,6560,6560,0
|
|
20240708,141100,474369930,6560,6530,6560,6530,601
|
|
20240708,141000,470427660,6530,6530,6530,6530,0
|
|
20240708,140900,470427660,6530,6530,6530,6530,1
|
|
20240708,140800,470421130,6560,6560,6560,6560,500
|
|
20240708,140700,467141130,6560,6540,6560,6540,106
|
|
20240708,140600,466447850,6550,6550,6550,6550,0
|
|
20240708,140500,466447850,6550,6550,6550,6540,12
|
|
20240708,140400,466369340,6540,6550,6550,6540,89
|
|
20240708,140300,465787250,6560,6560,6560,6560,0
|
|
20240708,140200,465787250,6560,6540,6560,6540,1104
|
|
20240708,140100,458565990,6540,6530,6540,6520,203
|
|
20240708,140000,457240400,6530,6530,6530,6530,27
|
|
20240708,135900,457064090,6550,6540,6550,6540,10
|
|
20240708,135800,456998680,6540,6530,6540,6530,26
|
|
20240708,135700,456828890,6530,6520,6540,6520,4
|
|
20240708,135600,456802780,6540,6540,6540,6540,11
|
|
20240708,135500,456730840,6520,6540,6540,6520,3749
|
|
20240708,135400,432280060,6530,6530,6530,6530,302
|
|
20240708,135300,430308000,6530,6550,6550,6530,11
|
|
20240708,135200,430235970,6550,6540,6560,6530,2140
|
|
20240708,135100,416219990,6530,6530,6540,6530,31
|
|
20240708,135000,416017540,6540,6530,6540,6530,5
|
|
20240708,134900,415984860,6540,6520,6540,6520,2021
|
|
20240708,134800,402767920,6530,6520,6530,6520,3840
|
|
20240708,134700,377722930,6530,6520,6540,6520,186
|
|
20240708,134600,376508540,6540,6540,6540,6520,1008
|
|
20240708,134500,369916240,6520,6540,6540,6520,1303
|
|
20240708,134400,361397660,6520,6520,6530,6520,28
|
|
20240708,134300,361214850,6520,6540,6540,6520,55
|
|
20240708,134200,360856210,6520,6530,6530,6520,147
|
|
20240708,134100,359896320,6520,6530,6540,6520,128
|
|
20240708,134000,359060480,6530,6540,6540,6530,1006
|
|
20240708,133900,352481270,6530,6530,6530,6530,2
|
|
20240708,133800,352468210,6530,6540,6540,6530,2001
|
|
20240708,133700,339381680,6530,6530,6530,6530,28
|
|
20240708,133600,339198840,6530,6530,6530,6520,176
|
|
20240708,133500,338049580,6520,6530,6530,6520,62
|
|
20240708,133400,337644750,6520,6520,6530,6520,39
|
|
20240708,133300,337390450,6520,6520,6530,6520,136
|
|
20240708,133200,336502390,6520,6520,6530,6520,145
|
|
20240708,133100,335555570,6530,6540,6540,6520,13
|
|
20240708,133000,335470680,6520,6540,6540,6520,105
|
|
20240708,132900,334785040,6520,6520,6540,6520,5
|
|
20240708,132800,334752400,6530,6530,6530,6520,61
|
|
20240708,132700,334354080,6520,6520,6520,6520,2
|
|
20240708,132600,334341040,6520,6520,6520,6520,2
|
|
20240708,132500,334328000,6520,6530,6530,6520,403
|
|
20240708,132400,331696430,6530,6530,6530,6530,54
|
|
20240708,132300,331343810,6530,6540,6540,6530,7
|
|
20240708,132200,331298050,6540,6540,6540,6540,0
|
|
20240708,132100,331298050,6540,6540,6540,6530,28
|
|
20240708,132000,331115190,6530,6530,6530,6530,237
|
|
20240708,131900,329567580,6520,6520,6520,6520,2
|
|
20240708,131800,329554540,6520,6520,6520,6520,72
|
|
20240708,131700,329085100,6530,6530,6530,6530,0
|
|
20240708,131600,329085100,6530,6530,6530,6530,0
|
|
20240708,131500,329085100,6530,6530,6530,6530,0
|
|
20240708,131400,329085100,6530,6520,6530,6520,54
|
|
20240708,131300,328732920,6520,6520,6520,6520,2
|
|
20240708,131200,328719880,6520,6520,6520,6520,2
|
|
20240708,131100,328706840,6520,6520,6520,6520,26
|
|
20240708,131000,328537320,6520,6520,6520,6520,2
|
|
20240708,130900,328524280,6520,6520,6520,6520,1
|
|
20240708,130800,328517760,6530,6520,6530,6520,30
|
|
20240708,130700,328322140,6520,6520,6530,6520,22
|
|
20240708,130600,328178500,6530,6520,6530,6520,2
|
|
20240708,130500,328165450,6530,6530,6530,6530,0
|
|
20240708,130400,328165450,6530,6520,6530,6520,2
|
|
20240708,130300,328152400,6520,6520,6520,6520,459
|
|
20240708,130200,325159720,6520,6520,6520,6520,1
|
|
20240708,130100,325153200,6520,6530,6530,6520,77
|
|
20240708,130000,324650810,6540,6540,6540,6540,5
|
|
20240708,125900,324618110,6540,6540,6540,6540,12
|
|
20240708,125800,324539630,6540,6520,6540,6520,27
|
|
20240708,125700,324363320,6540,6520,6540,6520,8
|
|
20240708,125600,324311020,6540,6530,6540,6520,613
|
|
20240708,125500,320313110,6540,6540,6540,6520,212
|
|
20240708,125400,318929710,6530,6520,6540,6520,2791
|
|
20240708,125300,300706980,6520,6520,6520,6520,139
|
|
20240708,125200,299800700,6530,6530,6530,6530,5
|
|
20240708,125100,299768050,6520,6530,6530,6520,30
|
|
20240708,125000,299572440,6530,6530,6530,6520,3
|
|
20240708,124900,299552860,6520,6520,6520,6520,10
|
|
20240708,124800,299487660,6530,6530,6530,6530,891
|
|
20240708,124700,293669430,6530,6530,6530,6530,150
|
|
20240708,124600,292689930,6530,6530,6530,6530,0
|
|
20240708,124500,292689930,6530,6530,6530,6530,1000
|
|
20240708,124400,286159930,6530,6530,6530,6530,38
|
|
20240708,124300,285911790,6540,6530,6540,6530,2
|
|
20240708,124200,285898720,6540,6530,6540,6530,119
|
|
20240708,124100,285121640,6540,6540,6540,6530,127
|
|
20240708,124000,284291320,6540,6540,6540,6540,1
|
|
20240708,123900,284284780,6530,6530,6530,6530,1
|
|
20240708,123800,284278250,6530,6530,6530,6530,25
|
|
20240708,123700,284115000,6540,6540,6540,6540,2
|
|
20240708,123600,284101920,6540,6530,6540,6530,2
|
|
20240708,123500,284088850,6540,6540,6540,6540,802
|
|
20240708,123400,278843770,6550,6550,6550,6550,5
|
|
20240708,123300,278811020,6550,6540,6550,6540,516
|
|
20240708,123200,275436370,6540,6540,6540,6540,0
|
|
20240708,123100,275436370,6540,6550,6550,6540,126
|
|
20240708,123000,274611930,6550,6540,6550,6540,763
|
|
20240708,122900,269621430,6530,6530,6530,6530,0
|
|
20240708,122800,269621430,6530,6530,6530,6530,25
|
|
20240708,122700,269458180,6530,6530,6530,6530,1
|
|
20240708,122600,269451650,6530,6530,6530,6530,1
|
|
20240708,122500,269445120,6530,6530,6530,6530,25
|
|
20240708,122400,269281870,6530,6530,6530,6530,0
|
|
20240708,122300,269281870,6530,6530,6530,6530,0
|
|
20240708,122200,269281870,6530,6530,6530,6530,59
|
|
20240708,122100,268896600,6530,6530,6530,6530,84
|
|
20240708,122000,268348080,6530,6530,6530,6530,1
|
|
20240708,121900,268341550,6530,6530,6530,6530,301
|
|
20240708,121800,266376020,6530,6530,6530,6530,125
|
|
20240708,121700,265559770,6540,6540,6540,6540,10
|
|
20240708,121600,265494370,6540,6530,6540,6530,2
|
|
20240708,121500,265481300,6540,6540,6540,6530,31
|
|
20240708,121400,265278810,6540,6540,6540,6540,4
|
|
20240708,121300,265252650,6540,6540,6540,6540,1
|
|
20240708,121200,265246110,6530,6530,6530,6530,0
|
|
20240708,121100,265246110,6530,6530,6530,6530,53
|
|
20240708,121000,264900020,6530,6540,6540,6530,4
|
|
20240708,120900,264873870,6530,6530,6530,6530,1
|
|
20240708,120800,264867340,6540,6530,6540,6530,26
|
|
20240708,120700,264697550,6550,6550,6550,6550,0
|
|
20240708,120600,264697550,6550,6540,6550,6540,11
|
|
20240708,120500,264625580,6540,6550,6550,6520,213
|
|
20240708,120400,263234440,6550,6540,6550,6540,2
|
|
20240708,120300,263221350,6530,6530,6530,6520,107
|
|
20240708,120200,262522650,6520,6520,6520,6520,1
|
|
20240708,120100,262516130,6520,6520,6520,6520,26
|
|
20240708,120000,262346610,6520,6520,6520,6520,0
|
|
20240708,115900,262346610,6520,6520,6520,6520,1
|
|
20240708,115800,262340090,6520,6520,6520,6520,26
|
|
20240708,115700,262170570,6530,6520,6530,6520,2
|
|
20240708,115600,262157520,6520,6520,6520,6520,0
|
|
20240708,115500,262157520,6520,6520,6520,6520,1713
|
|
20240708,115400,250988760,6520,6520,6520,6520,10
|
|
20240708,115300,250923560,6520,6520,6520,6520,1
|
|
20240708,115200,250917040,6520,6530,6530,6520,16
|
|
20240708,115100,250812570,6530,6530,6530,6530,0
|
|
20240708,115000,250812570,6530,6530,6530,6530,0
|
|
20240708,114900,250812570,6530,6530,6530,6530,0
|
|
20240708,114800,250812570,6530,6530,6530,6530,80
|
|
20240708,114700,250290170,6530,6530,6530,6530,0
|
|
20240708,114600,250290170,6530,6520,6530,6520,4
|
|
20240708,114500,250264060,6520,6530,6530,6520,3
|
|
20240708,114400,250244480,6530,6530,6530,6530,100
|
|
20240708,114300,249591480,6530,6530,6530,6530,0
|
|
20240708,114200,249591480,6530,6530,6530,6530,10
|
|
20240708,114100,249526180,6530,6530,6530,6530,249
|
|
20240708,114000,247900210,6520,6520,6520,6520,0
|
|
20240708,113900,247900210,6520,6520,6520,6520,1
|
|
20240708,113800,247893690,6530,6530,6530,6520,27
|
|
20240708,113700,247717630,6520,6520,6520,6520,0
|
|
20240708,113600,247717630,6520,6530,6530,6520,81
|
|
20240708,113500,247188710,6520,6520,6520,6520,26
|
|
20240708,113400,247019190,6530,6530,6530,6530,13
|
|
20240708,113300,246934300,6530,6530,6530,6530,23
|
|
20240708,113200,246784110,6520,6530,6530,6520,139
|
|
20240708,113100,245876950,6530,6530,6530,6530,73
|
|
20240708,113000,245400260,6530,6530,6530,6530,83
|
|
20240708,112900,244858270,6530,6530,6530,6530,1
|
|
20240708,112800,244851740,6540,6530,6540,6530,852
|
|
20240708,112700,239279670,6530,6530,6530,6530,0
|
|
20240708,112600,239279670,6530,6530,6530,6530,39
|
|
20240708,112500,239025000,6530,6540,6540,6530,11
|
|
20240708,112400,238953160,6540,6540,6540,6540,1
|
|
20240708,112300,238946620,6530,6530,6530,6530,73
|
|
20240708,112200,238469930,6520,6530,6530,6520,357
|
|
20240708,112100,236139580,6550,6550,6550,6550,21
|
|
20240708,112000,236002030,6550,6530,6550,6530,155
|
|
20240708,111900,234986800,6540,6540,6540,6530,28
|
|
20240708,111800,234803690,6530,6540,6540,6530,101
|
|
20240708,111700,234143160,6540,6540,6540,6540,102
|
|
20240708,111600,233476080,6540,6540,6540,6530,1143
|
|
20240708,111500,226000870,6530,6530,6530,6530,27
|
|
20240708,111400,225824560,6530,6530,6530,6530,27
|
|
20240708,111300,225648250,6530,6530,6530,6530,0
|
|
20240708,111200,225648250,6530,6530,6530,6530,527
|
|
20240708,111100,222206940,6530,6540,6540,6530,504
|
|
20240708,111000,218915810,6530,6530,6530,6530,290
|
|
20240708,110900,217022110,6520,6510,6520,6510,484
|
|
20240708,110800,213866680,6510,6510,6510,6510,625
|
|
20240708,110700,209797930,6520,6520,6520,6520,2
|
|
20240708,110600,209784890,6510,6510,6510,6510,1
|
|
20240708,110500,209778380,6510,6510,6510,6510,26
|
|
20240708,110400,209609120,6510,6510,6510,6510,0
|
|
20240708,110300,209609120,6510,6510,6510,6510,2
|
|
20240708,110200,209596100,6520,6520,6520,6510,143
|
|
20240708,110100,208664700,6530,6530,6530,6530,1
|
|
20240708,110000,208658170,6510,6510,6510,6510,0
|
|
20240708,105900,208658170,6510,6520,6540,6510,37
|
|
20240708,105800,208416820,6510,6510,6510,6510,0
|
|
20240708,105700,208416820,6510,6530,6530,6510,38
|
|
20240708,105600,208168840,6510,6520,6520,6510,690
|
|
20240708,105500,203674440,6520,6520,6530,6520,1811
|
|
20240708,105400,191854290,6520,6520,6520,6520,13
|
|
20240708,105300,191769530,6530,6520,6530,6520,101
|
|
20240708,105200,191111000,6520,6530,6530,6520,55
|
|
20240708,105100,190752100,6530,6530,6530,6530,0
|
|
20240708,105000,190752100,6530,6520,6530,6520,239
|
|
20240708,104900,189191480,6520,6530,6530,6510,422
|
|
20240708,104800,186444030,6510,6520,6530,6510,57
|
|
20240708,104700,186071890,6520,6520,6520,6520,0
|
|
20240708,104600,186071890,6520,6510,6520,6510,21
|
|
20240708,104500,185934980,6520,6530,6530,6520,276
|
|
20240708,104400,184135420,6520,6520,6520,6520,272
|
|
20240708,104300,182361980,6510,6510,6510,6510,2
|
|
20240708,104200,182348960,6510,6510,6510,6510,26
|
|
20240708,104100,182179700,6520,6520,6520,6520,102
|
|
20240708,104000,181514660,6520,6520,6520,6520,5
|
|
20240708,103900,181482060,6520,6510,6520,6510,24
|
|
20240708,103800,181325810,6510,6510,6510,6510,0
|
|
20240708,103700,181325810,6510,6520,6530,6510,138
|
|
20240708,103600,180426050,6530,6530,6530,6530,1
|
|
20240708,103500,180419520,6520,6540,6540,6520,24
|
|
20240708,103400,180262580,6530,6520,6530,6520,2180
|
|
20240708,103300,166030320,6520,6520,6520,6520,76
|
|
20240708,103200,165534800,6520,6510,6520,6510,61
|
|
20240708,103100,165137580,6500,6500,6500,6500,1
|
|
20240708,103000,165131080,6510,6510,6510,6510,0
|
|
20240708,102900,165131080,6510,6510,6510,6510,2
|
|
20240708,102800,165118060,6520,6520,6520,6520,75
|
|
20240708,102700,164629060,6510,6510,6510,6510,168
|
|
20240708,102600,163535380,6500,6500,6500,6500,26
|
|
20240708,102500,163366380,6510,6500,6510,6500,859
|
|
20240708,102400,157774300,6500,6510,6510,6500,4
|
|
20240708,102300,157748270,6510,6510,6510,6510,510
|
|
20240708,102200,154428170,6520,6520,6520,6520,2
|
|
20240708,102100,154415130,6520,6510,6520,6510,1255
|
|
20240708,102000,146233850,6500,6510,6520,6500,104
|
|
20240708,101900,145555800,6510,6510,6510,6490,140
|
|
20240708,101800,144645950,6500,6500,6510,6490,9
|
|
20240708,101700,144587500,6500,6500,6500,6500,25
|
|
20240708,101600,144425000,6500,6500,6510,6490,408
|
|
20240708,101500,141773230,6500,6500,6500,6500,33
|
|
20240708,101400,141558730,6490,6500,6500,6490,71
|
|
20240708,101300,141097340,6500,6500,6500,6500,20
|
|
20240708,101200,140967340,6500,6490,6500,6490,27
|
|
20240708,101100,140792100,6490,6490,6490,6490,287
|
|
20240708,101000,138929470,6500,6500,6500,6500,25
|
|
20240708,100900,138766970,6500,6490,6500,6490,228
|
|
20240708,100800,137287240,6490,6480,6490,6480,2
|
|
20240708,100700,137274270,6480,6480,6480,6480,10
|
|
20240708,100600,137209470,6480,6480,6480,6480,25
|
|
20240708,100500,137047470,6490,6480,6490,6480,88
|
|
20240708,100400,136477140,6490,6480,6490,6480,51
|
|
20240708,100300,136146650,6480,6480,6490,6480,342
|
|
20240708,100200,133929080,6480,6490,6490,6480,38
|
|
20240708,100100,133682710,6490,6490,6490,6480,133
|
|
20240708,100000,132819550,6490,6490,6490,6490,22
|
|
20240708,095900,132676770,6500,6480,6500,6480,503
|
|
20240708,095800,129417290,6480,6490,6500,6480,1090
|
|
20240708,095700,122340590,6490,6480,6490,6480,4
|
|
20240708,095600,122314640,6480,6500,6500,6480,6
|
|
20240708,095500,122275700,6480,6480,6500,6480,5
|
|
20240708,095400,122243260,6480,6490,6500,6480,202
|
|
20240708,095300,120932310,6490,6490,6490,6490,26
|
|
20240708,095200,120763570,6490,6490,6490,6490,0
|
|
20240708,095100,120763570,6490,6490,6490,6490,26
|
|
20240708,095000,120594830,6500,6500,6500,6500,1
|
|
20240708,094900,120588330,6490,6490,6490,6490,27
|
|
20240708,094800,120413100,6500,6490,6500,6490,12
|
|
20240708,094700,120335110,6500,6480,6500,6480,330
|
|
20240708,094600,118193370,6480,6500,6500,6480,253
|
|
20240708,094500,116551410,6480,6480,6480,6480,2
|
|
20240708,094400,116538450,6480,6480,6480,6480,159
|
|
20240708,094300,115508130,6480,6480,6480,6480,95
|
|
20240708,094200,114892530,6490,6490,6500,6480,154
|
|
20240708,094100,113893070,6490,6480,6490,6480,63
|
|
20240708,094000,113484800,6500,6480,6500,6480,15
|
|
20240708,093900,113387560,6500,6480,6500,6480,9
|
|
20240708,093800,113329180,6500,6500,6500,6480,8
|
|
20240708,093700,113277220,6500,6500,6500,6470,6
|
|
20240708,093600,113238250,6500,6490,6500,6470,1504
|
|
20240708,093500,103490510,6490,6490,6490,6490,1
|
|
20240708,093400,103484020,6490,6490,6490,6490,250
|
|
20240708,093300,101861520,6490,6490,6490,6490,62
|
|
20240708,093200,101459140,6490,6490,6490,6490,39
|
|
20240708,093100,101206030,6490,6490,6490,6490,106
|
|
20240708,093000,100518090,6500,6500,6500,6480,11
|
|
20240708,092900,100446640,6490,6480,6490,6480,99
|
|
20240708,092800,99804150,6490,6490,6490,6490,0
|
|
20240708,092700,99804150,6490,6490,6500,6490,553
|
|
20240708,092600,96215160,6490,6500,6500,6490,8
|
|
20240708,092500,96163170,6500,6500,6500,6490,1023
|
|
20240708,092400,89523680,6510,6510,6510,6480,1458
|
|
20240708,092300,80063670,6490,6500,6500,6490,1001
|
|
20240708,092200,73566080,6500,6500,6500,6500,0
|
|
20240708,092100,73566080,6500,6520,6520,6490,119
|
|
20240708,092000,72790270,6520,6500,6520,6490,1400
|
|
20240708,091900,63692770,6500,6520,6520,6490,188
|
|
20240708,091800,62468220,6520,6500,6520,6490,987
|
|
20240708,091700,56052620,6500,6500,6500,6490,179
|
|
20240708,091600,54889130,6500,6500,6500,6500,6
|
|
20240708,091500,54850130,6490,6490,6500,6490,105
|
|
20240708,091400,54168670,6500,6480,6500,6470,186
|
|
20240708,091300,52961560,6480,6490,6490,6480,517
|
|
20240708,091200,49610160,6490,6490,6500,6490,1257
|
|
20240708,091100,41452200,6490,6490,6490,6490,122
|
|
20240708,091000,40660420,6500,6500,6500,6500,4
|
|
20240708,090900,40634420,6490,6490,6500,6490,203
|
|
20240708,090800,39314950,6500,6500,6500,6490,311
|
|
20240708,090700,37293460,6490,6490,6490,6490,308
|
|
20240708,090600,35294540,6490,6500,6500,6490,157
|
|
20240708,090500,34274640,6490,6490,6500,6490,247
|
|
20240708,090400,32670290,6490,6510,6510,6490,1090
|
|
20240708,090300,25593790,6500,6490,6500,6490,622
|
|
20240708,090200,21552700,6490,6490,6500,6490,20
|
|
20240708,090100,21422880,6490,6510,6510,6490,913
|
|
20240708,090000,15487290,6510,6510,6510,6510,2379
|