607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190400,1092596050,6600,6600,6600,6600,6425
|
|
20240716,190300,1092596050,6600,6600,6600,6600,0
|
|
20240716,190200,1092596050,6600,6600,6600,6600,0
|
|
20240716,190100,1092596050,6600,6600,6600,6600,0
|
|
20240716,190000,1092596050,6600,6600,6600,6600,0
|
|
20240716,185900,1092596050,6600,6600,6600,6600,0
|
|
20240716,185800,1092596050,6600,6600,6600,6600,0
|
|
20240716,185700,1092596050,6600,6600,6600,6600,0
|
|
20240716,185600,1092596050,6600,6600,6600,6600,0
|
|
20240716,185500,1092596050,6600,6600,6600,6600,0
|
|
20240716,185400,1092596050,6600,6600,6600,6600,0
|
|
20240716,185300,1092596050,6600,6600,6600,6600,0
|
|
20240716,185200,1092596050,6600,6600,6600,6600,0
|
|
20240716,185100,1092596050,6600,6600,6600,6600,0
|
|
20240716,185000,1092596050,6600,6600,6600,6600,0
|
|
20240716,184900,1092596050,6600,6600,6600,6600,0
|
|
20240716,184800,1092596050,6600,6600,6600,6600,0
|
|
20240716,184700,1092596050,6600,6600,6600,6600,0
|
|
20240716,184600,1092596050,6600,6600,6600,6600,0
|
|
20240716,184500,1092596050,6600,6600,6600,6600,0
|
|
20240716,184400,1092596050,6600,6600,6600,6600,0
|
|
20240716,184300,1092596050,6600,6600,6600,6600,0
|
|
20240716,184200,1092596050,6600,6600,6600,6600,0
|
|
20240716,184100,1092596050,6600,6600,6600,6600,0
|
|
20240716,184000,1092596050,6600,6600,6600,6600,0
|
|
20240716,183900,1092596050,6600,6600,6600,6600,0
|
|
20240716,183800,1092596050,6600,6600,6600,6600,0
|
|
20240716,183700,1092596050,6600,6600,6600,6600,0
|
|
20240716,183600,1092596050,6600,6600,6600,6600,0
|
|
20240716,183500,1092596050,6600,6600,6600,6600,0
|
|
20240716,183400,1092596050,6600,6600,6600,6600,6425
|
|
20240716,183300,1092596050,6600,6600,6600,6600,0
|
|
20240716,183200,1092596050,6600,6600,6600,6600,0
|
|
20240716,183100,1092596050,6600,6600,6600,6600,0
|
|
20240716,183000,1092596050,6600,6600,6600,6600,0
|
|
20240716,182900,1092596050,6600,6600,6600,6600,0
|
|
20240716,182800,1092596050,6600,6600,6600,6600,0
|
|
20240716,182700,1092596050,6600,6600,6600,6600,0
|
|
20240716,182600,1092596050,6600,6600,6600,6600,0
|
|
20240716,182500,1092596050,6600,6600,6600,6600,0
|
|
20240716,182400,1092596050,6600,6600,6600,6600,0
|
|
20240716,182300,1092596050,6600,6600,6600,6600,0
|
|
20240716,182200,1092596050,6600,6600,6600,6600,0
|
|
20240716,182100,1092596050,6600,6600,6600,6600,0
|
|
20240716,182000,1092596050,6600,6600,6600,6600,0
|
|
20240716,181900,1092596050,6600,6600,6600,6600,0
|
|
20240716,181800,1092596050,6600,6600,6600,6600,0
|
|
20240716,181700,1092596050,6600,6600,6600,6600,0
|
|
20240716,181600,1092596050,6600,6600,6600,6600,0
|
|
20240716,181500,1092596050,6600,6600,6600,6600,0
|
|
20240716,181400,1092596050,6600,6600,6600,6600,0
|
|
20240716,181300,1092596050,6600,6600,6600,6600,0
|
|
20240716,181200,1092596050,6600,6600,6600,6600,0
|
|
20240716,181100,1092596050,6600,6600,6600,6600,0
|
|
20240716,181000,1092596050,6600,6600,6600,6600,0
|
|
20240716,180900,1092596050,6600,6600,6600,6600,0
|
|
20240716,180800,1092596050,6600,6600,6600,6600,0
|
|
20240716,180700,1092596050,6600,6600,6600,6600,0
|
|
20240716,180600,1092596050,6600,6600,6600,6600,0
|
|
20240716,180500,1092596050,6600,6600,6600,6600,0
|
|
20240716,180400,1092596050,6600,6600,6600,6600,6425
|
|
20240716,180300,1092596050,6600,6600,6600,6600,0
|
|
20240716,180200,1092596050,6600,6600,6600,6600,0
|
|
20240716,180100,1092596050,6600,6600,6600,6600,0
|
|
20240716,180000,1092596050,6600,6600,6600,6600,0
|
|
20240716,175900,1092596050,6600,6600,6600,6600,0
|
|
20240716,175800,1092596050,6600,6600,6600,6600,0
|
|
20240716,175700,1092596050,6600,6600,6600,6600,0
|
|
20240716,175600,1092596050,6600,6600,6600,6600,0
|
|
20240716,175500,1092596050,6600,6600,6600,6600,0
|
|
20240716,175400,1092596050,6600,6600,6600,6600,0
|
|
20240716,175300,1092596050,6600,6600,6600,6600,0
|
|
20240716,175200,1092596050,6600,6600,6600,6600,0
|
|
20240716,175100,1092596050,6600,6600,6600,6600,0
|
|
20240716,175000,1092596050,6600,6600,6600,6600,0
|
|
20240716,174900,1092596050,6600,6600,6600,6600,0
|
|
20240716,174800,1092596050,6600,6600,6600,6600,0
|
|
20240716,174700,1092596050,6600,6600,6600,6600,0
|
|
20240716,174600,1092596050,6600,6600,6600,6600,0
|
|
20240716,174500,1092596050,6600,6600,6600,6600,0
|
|
20240716,174400,1092596050,6600,6600,6600,6600,0
|
|
20240716,174300,1092596050,6600,6600,6600,6600,0
|
|
20240716,174200,1092596050,6600,6600,6600,6600,0
|
|
20240716,174100,1092596050,6600,6600,6600,6600,0
|
|
20240716,174000,1092596050,6600,6600,6600,6600,0
|
|
20240716,173900,1092596050,6600,6600,6600,6600,0
|
|
20240716,173800,1092596050,6600,6600,6600,6600,0
|
|
20240716,173700,1092596050,6600,6600,6600,6600,0
|
|
20240716,173600,1092596050,6600,6600,6600,6600,0
|
|
20240716,173500,1092596050,6600,6600,6600,6600,0
|
|
20240716,173400,1092596050,6600,6600,6600,6600,6425
|
|
20240716,173300,1092596050,6600,6600,6600,6600,0
|
|
20240716,173200,1092596050,6600,6600,6600,6600,0
|
|
20240716,173100,1092596050,6600,6600,6600,6600,0
|
|
20240716,173000,1092596050,6600,6600,6600,6600,0
|
|
20240716,172900,1092596050,6600,6600,6600,6600,0
|
|
20240716,172800,1092596050,6600,6600,6600,6600,0
|
|
20240716,172700,1092596050,6600,6600,6600,6600,0
|
|
20240716,172600,1092596050,6600,6600,6600,6600,0
|
|
20240716,172500,1092596050,6600,6600,6600,6600,0
|
|
20240716,172400,1092596050,6600,6600,6600,6600,0
|
|
20240716,172300,1092596050,6600,6600,6600,6600,0
|
|
20240716,172200,1092596050,6600,6600,6600,6600,0
|
|
20240716,172100,1092596050,6600,6600,6600,6600,0
|
|
20240716,172000,1092596050,6600,6600,6600,6600,0
|
|
20240716,171900,1092596050,6600,6600,6600,6600,0
|
|
20240716,171800,1092596050,6600,6600,6600,6600,0
|
|
20240716,171700,1092596050,6600,6600,6600,6600,0
|
|
20240716,171600,1092596050,6600,6600,6600,6600,0
|
|
20240716,171500,1092596050,6600,6600,6600,6600,0
|
|
20240716,171400,1092596050,6600,6600,6600,6600,0
|
|
20240716,171300,1092596050,6600,6600,6600,6600,0
|
|
20240716,171200,1092596050,6600,6600,6600,6600,0
|
|
20240716,171100,1092596050,6600,6600,6600,6600,0
|
|
20240716,171000,1092596050,6600,6600,6600,6600,0
|
|
20240716,170900,1092596050,6600,6600,6600,6600,0
|
|
20240716,170800,1092596050,6600,6600,6600,6600,0
|
|
20240716,170700,1092596050,6600,6600,6600,6600,0
|
|
20240716,170600,1092596050,6600,6600,6600,6600,0
|
|
20240716,170500,1092596050,6600,6600,6600,6600,0
|
|
20240716,170400,1092596050,6600,6600,6600,6600,6425
|
|
20240716,170300,1092596050,6600,6600,6600,6600,0
|
|
20240716,170200,1092596050,6600,6600,6600,6600,0
|
|
20240716,170100,1092596050,6600,6600,6600,6600,0
|
|
20240716,170000,1092596050,6600,6600,6600,6600,0
|
|
20240716,165900,1092596050,6600,6600,6600,6600,0
|
|
20240716,165800,1092596050,6600,6600,6600,6600,0
|
|
20240716,165700,1092596050,6600,6600,6600,6600,0
|
|
20240716,165600,1092596050,6600,6600,6600,6600,0
|
|
20240716,165500,1092596050,6600,6600,6600,6600,0
|
|
20240716,165400,1092596050,6600,6600,6600,6600,0
|
|
20240716,165300,1092596050,6600,6600,6600,6600,0
|
|
20240716,165200,1092596050,6600,6600,6600,6600,0
|
|
20240716,165100,1092596050,6600,6600,6600,6600,0
|
|
20240716,165000,1092596050,6600,6600,6600,6600,0
|
|
20240716,164900,1092596050,6600,6600,6600,6600,0
|
|
20240716,164800,1092596050,6600,6600,6600,6600,0
|
|
20240716,164700,1092596050,6600,6600,6600,6600,0
|
|
20240716,164600,1092596050,6600,6600,6600,6600,0
|
|
20240716,164500,1092596050,6600,6600,6600,6600,0
|
|
20240716,164400,1092596050,6600,6600,6600,6600,0
|
|
20240716,164300,1092596050,6600,6600,6600,6600,0
|
|
20240716,164200,1092596050,6600,6600,6600,6600,0
|
|
20240716,164100,1092596050,6600,6600,6600,6600,0
|
|
20240716,164000,1092596050,6600,6600,6600,6600,0
|
|
20240716,163900,1092596050,6600,6600,6600,6600,0
|
|
20240716,163800,1092596050,6600,6600,6600,6600,0
|
|
20240716,163700,1092596050,6600,6600,6600,6600,0
|
|
20240716,163600,1092596050,6600,6600,6600,6600,0
|
|
20240716,163500,1092596050,6600,6600,6600,6600,0
|
|
20240716,163400,1092596050,6600,6600,6600,6600,6425
|
|
20240716,163300,1092596050,6600,6600,6600,6600,0
|
|
20240716,163200,1092596050,6600,6600,6600,6600,0
|
|
20240716,163100,1092596050,6600,6600,6600,6600,0
|
|
20240716,163000,1092596050,6600,6600,6600,6600,0
|
|
20240716,162900,1092596050,6600,6600,6600,6600,0
|
|
20240716,162800,1092596050,6600,6600,6600,6600,0
|
|
20240716,162700,1092596050,6600,6600,6600,6600,0
|
|
20240716,162600,1092596050,6600,6600,6600,6600,0
|
|
20240716,162500,1092596050,6600,6600,6600,6600,0
|
|
20240716,162400,1092596050,6600,6600,6600,6600,0
|
|
20240716,162300,1092596050,6600,6600,6600,6600,0
|
|
20240716,162200,1092596050,6600,6600,6600,6600,0
|
|
20240716,162100,1092596050,6600,6600,6600,6600,0
|
|
20240716,162000,1092596050,6600,6600,6600,6600,0
|
|
20240716,161900,1092596050,6600,6600,6600,6600,0
|
|
20240716,161800,1092596050,6600,6600,6600,6600,0
|
|
20240716,161700,1092596050,6600,6600,6600,6600,0
|
|
20240716,161600,1092596050,6600,6600,6600,6600,0
|
|
20240716,161500,1092596050,6600,6600,6600,6600,0
|
|
20240716,161400,1092596050,6600,6600,6600,6600,0
|
|
20240716,161300,1092596050,6600,6600,6600,6600,0
|
|
20240716,161200,1092596050,6600,6600,6600,6600,0
|
|
20240716,161100,1092596050,6600,6600,6600,6600,0
|
|
20240716,161000,1092596050,6600,6600,6600,6600,0
|
|
20240716,160900,1092596050,6600,6600,6600,6600,0
|
|
20240716,160800,1092596050,6600,6600,6600,6600,0
|
|
20240716,160700,1092596050,6600,6600,6600,6600,0
|
|
20240716,160600,1092596050,6600,6600,6600,6600,0
|
|
20240716,160500,1092596050,6600,6600,6600,6600,0
|
|
20240716,160400,1092596050,6600,6600,6600,6600,6425
|
|
20240716,160300,1092596050,6600,6600,6600,6600,0
|
|
20240716,160200,1092596050,6600,6600,6600,6600,0
|
|
20240716,160100,1092596050,6600,6600,6600,6600,0
|
|
20240716,160000,1092596050,6600,6600,6600,6600,0
|
|
20240716,155900,1092596050,6600,6600,6600,6600,0
|
|
20240716,155800,1092596050,6600,6600,6600,6600,0
|
|
20240716,155700,1092596050,6600,6600,6600,6600,0
|
|
20240716,155600,1092596050,6600,6600,6600,6600,0
|
|
20240716,155500,1092596050,6600,6600,6600,6600,0
|
|
20240716,155400,1092596050,6600,6600,6600,6600,0
|
|
20240716,155300,1092596050,6600,6600,6600,6600,0
|
|
20240716,155200,1092596050,6600,6600,6600,6600,0
|
|
20240716,155100,1092596050,6600,6600,6600,6600,0
|
|
20240716,155000,1092596050,6600,6600,6600,6600,0
|
|
20240716,154900,1092596050,6600,6600,6600,6600,0
|
|
20240716,154800,1092596050,6600,6600,6600,6600,0
|
|
20240716,154700,1092596050,6600,6600,6600,6600,0
|
|
20240716,154600,1092596050,6600,6600,6600,6600,0
|
|
20240716,154500,1092596050,6600,6600,6600,6600,0
|
|
20240716,154400,1092596050,6600,6600,6600,6600,0
|
|
20240716,154300,1092596050,6600,6600,6600,6600,0
|
|
20240716,154200,1092596050,6600,6600,6600,6600,0
|
|
20240716,154100,1092596050,6600,6600,6600,6600,0
|
|
20240716,154000,1092596050,6600,6600,6600,6600,0
|
|
20240716,153900,1092596050,6600,6600,6600,6600,0
|
|
20240716,153800,1092596050,6600,6600,6600,6600,0
|
|
20240716,153700,1092596050,6600,6600,6600,6600,0
|
|
20240716,153600,1092596050,6600,6600,6600,6600,0
|
|
20240716,153500,1092596050,6600,6600,6600,6600,0
|
|
20240716,153400,1092596050,6600,6600,6600,6600,6425
|
|
20240716,153300,1092596050,6600,6600,6600,6600,0
|
|
20240716,153200,1092596050,6600,6600,6600,6600,0
|
|
20240716,153100,1092596050,6600,6600,6600,6600,0
|
|
20240716,153000,1092596050,6600,6600,6600,6600,6425
|
|
20240716,152900,1050191050,6560,6560,6560,6560,0
|
|
20240716,152800,1050191050,6560,6560,6560,6560,0
|
|
20240716,152700,1050191050,6560,6560,6560,6560,0
|
|
20240716,152600,1050191050,6560,6560,6560,6560,0
|
|
20240716,152500,1050191050,6560,6560,6560,6560,0
|
|
20240716,152400,1050191050,6560,6560,6560,6560,0
|
|
20240716,152300,1050191050,6560,6560,6560,6560,0
|
|
20240716,152200,1050191050,6560,6560,6560,6560,0
|
|
20240716,152100,1050191050,6560,6560,6560,6560,0
|
|
20240716,152000,1050191050,6560,6560,6560,6560,0
|
|
20240716,151900,1050191050,6560,6540,6560,6540,192
|
|
20240716,151800,1048931840,6560,6550,6560,6540,1824
|
|
20240716,151700,1037000370,6560,6540,6560,6540,135
|
|
20240716,151600,1036115150,6560,6550,6560,6540,652
|
|
20240716,151500,1031849750,6560,6550,6560,6540,956
|
|
20240716,151400,1025595630,6550,6570,6570,6550,86
|
|
20240716,151300,1025032250,6550,6550,6550,6550,3
|
|
20240716,151200,1025012600,6570,6550,6570,6550,38
|
|
20240716,151100,1024763560,6550,6550,6550,6550,80
|
|
20240716,151000,1024239560,6550,6550,6550,6550,0
|
|
20240716,150900,1024239560,6550,6560,6560,6550,112
|
|
20240716,150800,1023505150,6560,6560,6560,6560,0
|
|
20240716,150700,1023505150,6560,6560,6560,6560,900
|
|
20240716,150600,1017601150,6570,6570,6570,6570,1728
|
|
20240716,150500,1006248190,6570,6570,6570,6570,3
|
|
20240716,150400,1006228480,6570,6570,6570,6570,35
|
|
20240716,150300,1005998530,6570,6570,6570,6570,10
|
|
20240716,150200,1005932830,6570,6570,6570,6570,1
|
|
20240716,150100,1005926260,6560,6560,6560,6560,80
|
|
20240716,150000,1005401460,6560,6550,6560,6550,195
|
|
20240716,145900,1004122270,6560,6550,6560,6550,183
|
|
20240716,145800,1002922610,6550,6560,6560,6550,307
|
|
20240716,145700,1000911630,6560,6560,6560,6560,311
|
|
20240716,145600,998871470,6560,6560,6560,6560,0
|
|
20240716,145500,998871470,6560,6560,6560,6560,8
|
|
20240716,145400,998818990,6560,6560,6560,6560,0
|
|
20240716,145300,998818990,6560,6560,6560,6560,118
|
|
20240716,145200,998044910,6560,6560,6560,6560,0
|
|
20240716,145100,998044910,6560,6560,6560,6560,0
|
|
20240716,145000,998044910,6560,6560,6560,6560,3
|
|
20240716,144900,998025230,6560,6540,6560,6540,101
|
|
20240716,144800,997364670,6550,6550,6550,6550,0
|
|
20240716,144700,997364670,6550,6550,6550,6550,334
|
|
20240716,144600,995176970,6560,6560,6560,6560,118
|
|
20240716,144500,994402890,6560,6560,6560,6560,81
|
|
20240716,144400,993871530,6570,6570,6570,6570,0
|
|
20240716,144300,993871530,6570,6570,6570,6570,0
|
|
20240716,144200,993871530,6570,6540,6570,6540,11
|
|
20240716,144100,993799290,6570,6560,6570,6560,20
|
|
20240716,144000,993667920,6550,6550,6550,6550,59
|
|
20240716,143900,993281470,6580,6560,6580,6560,5
|
|
20240716,143800,993248640,6560,6560,6560,6550,414
|
|
20240716,143700,990535820,6550,6550,6550,6550,9
|
|
20240716,143600,990476870,6540,6540,6540,6540,700
|
|
20240716,143500,985898870,6540,6550,6550,6540,600
|
|
20240716,143400,981973870,6540,6540,6550,6540,23
|
|
20240716,143300,981823430,6540,6550,6550,6540,1442
|
|
20240716,143200,972391220,6550,6560,6560,6550,1499
|
|
20240716,143100,962568790,6570,6570,6570,6570,1
|
|
20240716,143000,962562220,6570,6570,6570,6570,1
|
|
20240716,142900,962555650,6580,6580,6580,6580,0
|
|
20240716,142800,962555650,6580,6580,6580,6580,0
|
|
20240716,142700,962555650,6580,6590,6590,6580,336
|
|
20240716,142600,960341970,6580,6580,6580,6580,55
|
|
20240716,142500,959980070,6580,6580,6580,6580,8
|
|
20240716,142400,959927430,6580,6560,6580,6560,2
|
|
20240716,142300,959914290,6560,6560,6560,6560,105
|
|
20240716,142200,959225490,6550,6580,6580,6550,3000
|
|
20240716,142100,939500940,6590,6590,6590,6590,0
|
|
20240716,142000,939500940,6590,6590,6590,6590,190
|
|
20240716,141900,938248840,6590,6590,6590,6590,93
|
|
20240716,141800,937635970,6590,6580,6590,6580,1009
|
|
20240716,141700,930996660,6590,6590,6590,6590,140
|
|
20240716,141600,930074060,6580,6580,6580,6580,20
|
|
20240716,141500,929942460,6580,6580,6580,6580,1
|
|
20240716,141400,929935880,6590,6590,6590,6590,3
|
|
20240716,141300,929916110,6590,6590,6590,6590,0
|
|
20240716,141200,929916110,6590,6590,6590,6590,7
|
|
20240716,141100,929869980,6570,6590,6590,6570,1337
|
|
20240716,141000,921074120,6590,6600,6600,6590,2
|
|
20240716,140900,921060930,6580,6580,6600,6580,1841
|
|
20240716,140800,908930350,6600,6590,6600,6590,300
|
|
20240716,140700,906951260,6600,6560,6600,6560,3313
|
|
20240716,140600,885099840,6560,6580,6590,6560,1152
|
|
20240716,140500,877534670,6580,6580,6590,6580,324
|
|
20240716,140400,875402740,6570,6570,6570,6570,100
|
|
20240716,140300,874745740,6580,6590,6590,6580,362
|
|
20240716,140200,872363770,6590,6580,6590,6580,60
|
|
20240716,140100,871968960,6590,6580,6600,6580,1323
|
|
20240716,140000,863262560,6600,6590,6600,6580,2629
|
|
20240716,135900,845925510,6590,6600,6610,6570,2426
|
|
20240716,135800,829923370,6610,6580,6620,6570,6538
|
|
20240716,135700,786789280,6580,6580,6590,6580,2898
|
|
20240716,135600,767718240,6580,6580,6580,6570,76
|
|
20240716,135500,767218630,6580,6570,6580,6570,2113
|
|
20240716,135400,753335240,6570,6560,6570,6560,6517
|
|
20240716,135300,710582720,6560,6560,6560,6560,1
|
|
20240716,135200,710576160,6560,6560,6560,6560,0
|
|
20240716,135100,710576160,6560,6550,6560,6550,60
|
|
20240716,135000,710183150,6550,6550,6550,6550,0
|
|
20240716,134900,710183150,6550,6560,6560,6550,75
|
|
20240716,134800,709691740,6560,6540,6560,6540,2
|
|
20240716,134700,709678640,6560,6560,6560,6560,1
|
|
20240716,134600,709672080,6550,6550,6550,6550,202
|
|
20240716,134500,708348980,6530,6530,6550,6530,52
|
|
20240716,134400,708009400,6550,6550,6550,6550,0
|
|
20240716,134300,708009400,6550,6550,6550,6550,0
|
|
20240716,134200,708009400,6550,6550,6550,6520,179
|
|
20240716,134100,706841270,6550,6540,6550,6510,2122
|
|
20240716,134000,693001870,6550,6550,6550,6550,0
|
|
20240716,133900,693001870,6550,6550,6550,6550,0
|
|
20240716,133800,693001870,6550,6550,6550,6550,10
|
|
20240716,133700,692936370,6550,6550,6550,6550,0
|
|
20240716,133600,692936370,6550,6550,6550,6550,1
|
|
20240716,133500,692929820,6530,6540,6540,6530,7053
|
|
20240716,133400,646872540,6540,6550,6560,6540,3224
|
|
20240716,133300,625776590,6570,6550,6570,6550,11
|
|
20240716,133200,625704520,6560,6560,6560,6560,146
|
|
20240716,133100,624746760,6560,6550,6560,6550,75
|
|
20240716,133000,624255500,6550,6550,6550,6550,1001
|
|
20240716,132900,617698950,6550,6550,6550,6550,1001
|
|
20240716,132800,611142400,6560,6560,6560,6560,1
|
|
20240716,132700,611135840,6550,6550,6550,6550,500
|
|
20240716,132600,607860840,6540,6540,6540,6540,1
|
|
20240716,132500,607854300,6540,6550,6550,6540,864
|
|
20240716,132400,602200710,6560,6560,6560,6560,1
|
|
20240716,132300,602194150,6550,6550,6550,6550,2
|
|
20240716,132200,602181050,6550,6550,6550,6550,1
|
|
20240716,132100,602174500,6550,6550,6550,6550,0
|
|
20240716,132000,602174500,6550,6560,6560,6550,517
|
|
20240716,131900,598788080,6550,6550,6550,6550,0
|
|
20240716,131800,598788080,6550,6550,6550,6550,0
|
|
20240716,131700,598788080,6550,6550,6550,6550,300
|
|
20240716,131600,596823080,6540,6540,6540,6540,0
|
|
20240716,131500,596823080,6540,6540,6540,6540,200
|
|
20240716,131400,595515080,6540,6540,6540,6540,158
|
|
20240716,131300,594481760,6550,6550,6550,6550,0
|
|
20240716,131200,594481760,6550,6550,6550,6550,0
|
|
20240716,131100,594481760,6550,6570,6570,6550,87
|
|
20240716,131000,593911810,6570,6570,6570,6570,0
|
|
20240716,130900,593911810,6570,6550,6570,6550,17
|
|
20240716,130800,593800400,6550,6550,6550,6550,0
|
|
20240716,130700,593800400,6550,6550,6550,6550,69
|
|
20240716,130600,593348450,6540,6550,6550,6540,552
|
|
20240716,130500,589736350,6540,6550,6550,6540,2120
|
|
20240716,130400,575853350,6560,6560,6560,6560,100
|
|
20240716,130300,575197350,6560,6560,6560,6560,100
|
|
20240716,130200,574541350,6560,6560,6560,6560,0
|
|
20240716,130100,574541350,6560,6560,6560,6560,218
|
|
20240716,130000,573111270,6560,6560,6560,6560,7
|
|
20240716,125900,573065350,6560,6560,6560,6560,0
|
|
20240716,125800,573065350,6560,6550,6560,6550,152
|
|
20240716,125700,572069740,6550,6550,6550,6550,0
|
|
20240716,125600,572069740,6550,6550,6550,6550,1
|
|
20240716,125500,572063190,6550,6560,6560,6550,45
|
|
20240716,125400,571768430,6550,6560,6560,6550,225
|
|
20240716,125300,570292480,6570,6570,6570,6560,11
|
|
20240716,125200,570220230,6560,6560,6560,6560,0
|
|
20240716,125100,570220230,6560,6560,6560,6560,0
|
|
20240716,125000,570220230,6560,6560,6560,6560,56
|
|
20240716,124900,569852870,6540,6570,6570,6540,2004
|
|
20240716,124800,556719490,6570,6570,6570,6570,0
|
|
20240716,124700,556719490,6570,6570,6570,6570,1
|
|
20240716,124600,556712920,6570,6570,6570,6570,80
|
|
20240716,124500,556187320,6570,6570,6570,6570,1
|
|
20240716,124400,556180750,6570,6570,6570,6570,0
|
|
20240716,124300,556180750,6570,6570,6570,6570,0
|
|
20240716,124200,556180750,6570,6570,6570,6570,0
|
|
20240716,124100,556180750,6570,6570,6570,6570,0
|
|
20240716,124000,556180750,6570,6570,6570,6570,50
|
|
20240716,123900,555852250,6570,6570,6570,6570,1
|
|
20240716,123800,555845680,6570,6560,6570,6560,818
|
|
20240716,123700,550479580,6560,6560,6560,6560,6
|
|
20240716,123600,550440220,6560,6560,6560,6560,10
|
|
20240716,123500,550374620,6560,6550,6560,6550,14
|
|
20240716,123400,550282860,6560,6560,6560,6550,15
|
|
20240716,123300,550184590,6560,6550,6560,6550,687
|
|
20240716,123200,545684530,6560,6560,6560,6560,9
|
|
20240716,123100,545625490,6560,6560,6560,6560,15
|
|
20240716,123000,545527090,6560,6560,6560,6560,0
|
|
20240716,122900,545527090,6560,6560,6560,6560,100
|
|
20240716,122800,544871090,6550,6550,6550,6550,0
|
|
20240716,122700,544871090,6550,6550,6550,6550,0
|
|
20240716,122600,544871090,6550,6550,6550,6550,0
|
|
20240716,122500,544871090,6550,6540,6550,6540,351
|
|
20240716,122400,542573040,6550,6550,6550,6550,0
|
|
20240716,122300,542573040,6550,6550,6550,6550,2
|
|
20240716,122200,542559940,6550,6550,6550,6550,0
|
|
20240716,122100,542559940,6550,6550,6550,6550,0
|
|
20240716,122000,542559940,6550,6550,6550,6550,100
|
|
20240716,121900,541904940,6550,6550,6550,6550,2
|
|
20240716,121800,541891840,6550,6550,6550,6550,69
|
|
20240716,121700,541439890,6550,6550,6550,6550,1209
|
|
20240716,121600,533520940,6550,6550,6550,6550,0
|
|
20240716,121500,533520940,6550,6550,6550,6550,350
|
|
20240716,121400,531228440,6550,6570,6570,6550,1097
|
|
20240716,121300,524027870,6570,6570,6570,6570,1
|
|
20240716,121200,524021300,6570,6570,6570,6570,1
|
|
20240716,121100,524014730,6560,6560,6560,6560,65
|
|
20240716,121000,523588330,6560,6550,6560,6550,5
|
|
20240716,120900,523555540,6560,6550,6560,6550,260
|
|
20240716,120800,521850360,6550,6550,6550,6550,0
|
|
20240716,120700,521850360,6550,6550,6550,6550,1
|
|
20240716,120600,521843810,6550,6550,6550,6550,1
|
|
20240716,120500,521837260,6550,6550,6550,6550,482
|
|
20240716,120400,518680160,6560,6560,6560,6560,1
|
|
20240716,120300,518673600,6560,6530,6560,6530,101
|
|
20240716,120200,518014040,6530,6530,6530,6530,1000
|
|
20240716,120100,511484040,6530,6540,6560,6530,370
|
|
20240716,120000,509064710,6550,6550,6550,6550,0
|
|
20240716,115900,509064710,6550,6560,6560,6550,179
|
|
20240716,115800,507890480,6560,6560,6570,6560,295
|
|
20240716,115700,505955270,6550,6570,6570,6550,65
|
|
20240716,115600,505529400,6550,6540,6550,6530,402
|
|
20240716,115500,502903200,6550,6550,6550,6550,0
|
|
20240716,115400,502903200,6550,6540,6550,6540,60
|
|
20240716,115300,502510210,6580,6580,6580,6580,0
|
|
20240716,115200,502510210,6580,6580,6580,6580,0
|
|
20240716,115100,502510210,6580,6580,6580,6580,1
|
|
20240716,115000,502503630,6540,6570,6570,6530,6078
|
|
20240716,114900,462748230,6570,6570,6570,6570,12
|
|
20240716,114800,462669390,6570,6570,6570,6570,29
|
|
20240716,114700,462478860,6570,6570,6570,6570,499
|
|
20240716,114600,459200430,6570,6570,6570,6560,555
|
|
20240716,114500,455556610,6560,6560,6560,6560,150
|
|
20240716,114400,454572610,6560,6560,6560,6550,16
|
|
20240716,114300,454467760,6560,6560,6560,6560,1
|
|
20240716,114200,454461200,6550,6550,6550,6550,2
|
|
20240716,114100,454448100,6560,6560,6560,6560,0
|
|
20240716,114000,454448100,6560,6560,6560,6560,1
|
|
20240716,113900,454441540,6560,6560,6560,6560,116
|
|
20240716,113800,453680580,6550,6550,6550,6550,6
|
|
20240716,113700,453641280,6540,6550,6550,6540,132
|
|
20240716,113600,452777680,6550,6550,6550,6550,0
|
|
20240716,113500,452777680,6550,6550,6550,6550,10
|
|
20240716,113400,452712180,6550,6550,6550,6550,2
|
|
20240716,113300,452699080,6550,6550,6550,6550,5
|
|
20240716,113200,452666330,6550,6550,6550,6550,2
|
|
20240716,113100,452653230,6540,6540,6560,6540,1921
|
|
20240716,113000,440089820,6540,6550,6550,6540,57
|
|
20240716,112900,439717000,6550,6550,6550,6550,4000
|
|
20240716,112800,413517000,6560,6560,6560,6560,66
|
|
20240716,112700,413084040,6570,6560,6570,6560,259
|
|
20240716,112600,411384410,6560,6560,6560,6560,0
|
|
20240716,112500,411384410,6560,6560,6560,6560,3
|
|
20240716,112400,411364730,6560,6570,6570,6560,556
|
|
20240716,112300,407716810,6590,6590,6590,6590,5
|
|
20240716,112200,407683860,6570,6570,6570,6570,130
|
|
20240716,112100,406829760,6570,6580,6580,6570,259
|
|
20240716,112000,405126130,6580,6580,6580,6580,0
|
|
20240716,111900,405126130,6580,6580,6580,6580,200
|
|
20240716,111800,403810130,6580,6580,6590,6580,387
|
|
20240716,111700,401263660,6580,6580,6580,6580,24
|
|
20240716,111600,401105740,6580,6560,6580,6560,2543
|
|
20240716,111500,384397670,6570,6570,6570,6570,0
|
|
20240716,111400,384397670,6570,6570,6570,6570,0
|
|
20240716,111300,384397670,6570,6560,6570,6560,579
|
|
20240716,111200,380599410,6560,6560,6560,6560,340
|
|
20240716,111100,378369010,6560,6560,6560,6560,230
|
|
20240716,111000,376860210,6560,6560,6560,6560,370
|
|
20240716,110900,374433010,6560,6560,6560,6560,1049
|
|
20240716,110800,367551570,6560,6560,6560,6560,2323
|
|
20240716,110700,352312690,6570,6570,6570,6570,3
|
|
20240716,110600,352292980,6570,6570,6570,6570,0
|
|
20240716,110500,352292980,6570,6570,6570,6570,0
|
|
20240716,110400,352292980,6570,6570,6570,6570,0
|
|
20240716,110300,352292980,6570,6570,6570,6570,118
|
|
20240716,110200,351517720,6570,6570,6570,6570,36
|
|
20240716,110100,351281200,6570,6570,6570,6570,59
|
|
20240716,110000,350893570,6570,6560,6570,6560,11
|
|
20240716,105900,350821400,6570,6570,6570,6570,11
|
|
20240716,105800,350749130,6570,6570,6570,6570,0
|
|
20240716,105700,350749130,6570,6570,6570,6570,50
|
|
20240716,105600,350420630,6570,6570,6570,6570,45
|
|
20240716,105500,350124980,6570,6560,6570,6560,70
|
|
20240716,105400,349665090,6560,6560,6560,6560,0
|
|
20240716,105300,349665090,6560,6570,6570,6560,204
|
|
20240716,105200,348324960,6570,6570,6570,6570,202
|
|
20240716,105100,346997820,6560,6560,6560,6560,362
|
|
20240716,105000,344623100,6560,6570,6570,6560,740
|
|
20240716,104900,339761850,6580,6580,6580,6580,20
|
|
20240716,104800,339630250,6580,6580,6580,6580,0
|
|
20240716,104700,339630250,6580,6580,6580,6580,0
|
|
20240716,104600,339630250,6580,6580,6580,6580,15
|
|
20240716,104500,339531550,6580,6580,6580,6580,5
|
|
20240716,104400,339498650,6570,6570,6570,6570,30
|
|
20240716,104300,339301550,6580,6580,6580,6580,1
|
|
20240716,104200,339294970,6570,6570,6570,6570,1352
|
|
20240716,104100,330412330,6580,6570,6580,6570,3
|
|
20240716,104000,330392610,6570,6580,6580,6570,42
|
|
20240716,103900,330116370,6580,6580,6580,6580,0
|
|
20240716,103800,330116370,6580,6580,6580,6580,200
|
|
20240716,103700,328800370,6580,6570,6580,6570,28
|
|
20240716,103600,328616330,6580,6570,6580,6570,4
|
|
20240716,103500,328590020,6570,6570,6570,6570,1
|
|
20240716,103400,328583450,6560,6560,6560,6560,0
|
|
20240716,103300,328583450,6560,6570,6570,6560,244
|
|
20240716,103200,326980390,6570,6570,6570,6570,17
|
|
20240716,103100,326868700,6580,6580,6580,6550,122
|
|
20240716,103000,326069290,6560,6560,6560,6560,348
|
|
20240716,102900,323786410,6550,6560,6560,6550,655
|
|
20240716,102800,319496150,6560,6560,6560,6560,11
|
|
20240716,102700,319423990,6560,6570,6580,6560,1483
|
|
20240716,102600,309694310,6580,6580,6580,6580,0
|
|
20240716,102500,309694310,6580,6580,6580,6580,0
|
|
20240716,102400,309694310,6580,6580,6580,6580,0
|
|
20240716,102300,309694310,6580,6580,6580,6580,11
|
|
20240716,102200,309621930,6570,6570,6570,6570,10
|
|
20240716,102100,309556230,6590,6580,6590,6580,1233
|
|
20240716,102000,301433770,6590,6590,6590,6590,1
|
|
20240716,101900,301427180,6590,6580,6590,6580,10
|
|
20240716,101800,301361300,6590,6580,6590,6560,1016
|
|
20240716,101700,294676220,6580,6570,6580,6570,2
|
|
20240716,101600,294663070,6560,6560,6560,6550,3080
|
|
20240716,101500,274460270,6570,6570,6580,6570,20
|
|
20240716,101400,274328860,6570,6570,6570,6570,4
|
|
20240716,101300,274302580,6560,6570,6570,6560,373
|
|
20240716,101200,271853970,6580,6580,6580,6580,160
|
|
20240716,101100,270801170,6580,6580,6580,6580,35
|
|
20240716,101000,270570870,6570,6570,6570,6570,150
|
|
20240716,100900,269585370,6560,6560,6560,6550,496
|
|
20240716,100800,266334610,6560,6560,6560,6560,43
|
|
20240716,100700,266052530,6560,6560,6560,6560,231
|
|
20240716,100600,264537170,6550,6560,6560,6550,2651
|
|
20240716,100500,247153450,6560,6560,6560,6560,118
|
|
20240716,100400,246379370,6570,6580,6580,6570,2272
|
|
20240716,100300,231450390,6570,6580,6580,6570,460
|
|
20240716,100200,228424180,6580,6580,6580,6580,0
|
|
20240716,100100,228424180,6580,6570,6580,6570,44
|
|
20240716,100000,228135070,6580,6570,6580,6570,143
|
|
20240716,095900,227195550,6580,6580,6580,6580,95
|
|
20240716,095800,226570450,6580,6570,6580,6570,91
|
|
20240716,095700,225972270,6580,6580,6580,6580,23
|
|
20240716,095600,225820930,6580,6570,6580,6570,9
|
|
20240716,095500,225761790,6580,6580,6580,6580,0
|
|
20240716,095400,225761790,6580,6580,6580,6580,51
|
|
20240716,095300,225426210,6580,6580,6580,6580,1
|
|
20240716,095200,225419630,6570,6570,6570,6570,278
|
|
20240716,095100,223593170,6580,6580,6580,6580,0
|
|
20240716,095000,223593170,6580,6580,6580,6570,4
|
|
20240716,094900,223566860,6570,6580,6580,6570,41
|
|
20240716,094800,223297090,6570,6580,6580,6570,245
|
|
20240716,094700,221687350,6580,6580,6580,6580,5
|
|
20240716,094600,221654450,6570,6580,6580,6570,62
|
|
20240716,094500,221246670,6580,6580,6580,6580,1
|
|
20240716,094400,221240090,6580,6580,6580,6580,112
|
|
20240716,094300,220503130,6580,6580,6580,6580,71
|
|
20240716,094200,220035950,6580,6590,6590,6580,32
|
|
20240716,094100,219825370,6580,6580,6580,6580,300
|
|
20240716,094000,217851370,6570,6570,6570,6570,2084
|
|
20240716,093900,204159490,6560,6560,6560,6560,120
|
|
20240716,093800,203372290,6570,6570,6570,6570,105
|
|
20240716,093700,202682440,6570,6570,6570,6560,611
|
|
20240716,093600,198674170,6580,6570,6580,6560,748
|
|
20240716,093500,193759900,6570,6580,6580,6570,386
|
|
20240716,093400,191222730,6590,6570,6590,6570,66
|
|
20240716,093300,190788480,6590,6580,6590,6570,899
|
|
20240716,093200,184881050,6580,6560,6580,6560,25
|
|
20240716,093100,184716990,6570,6590,6590,6550,1901
|
|
20240716,093000,172214030,6600,6600,6600,6600,3
|
|
20240716,092900,172194230,6590,6600,6600,6590,262
|
|
20240716,092800,170466480,6610,6600,6610,6590,461
|
|
20240716,092700,167425420,6610,6590,6610,6590,579
|
|
20240716,092600,163608330,6590,6610,6610,6590,1473
|
|
20240716,092500,153882610,6610,6610,6620,6610,36
|
|
20240716,092400,153644540,6610,6590,6610,6590,2614
|
|
20240716,092300,136388880,6590,6580,6590,6580,1018
|
|
20240716,092200,129686590,6570,6570,6580,6570,32
|
|
20240716,092100,129476280,6570,6550,6570,6550,607
|
|
20240716,092000,125490650,6570,6560,6570,6560,4905
|
|
20240716,091900,93306130,6550,6540,6560,6540,1007
|
|
20240716,091800,86710960,6560,6550,6560,6550,823
|
|
20240716,091700,81318110,6560,6560,6560,6550,1953
|
|
20240716,091600,68512150,6550,6550,6550,6550,1876
|
|
20240716,091500,56224350,6550,6560,6560,6550,2387
|
|
20240716,091400,40581480,6560,6570,6570,6560,398
|
|
20240716,091300,37969100,6570,6580,6580,6560,329
|
|
20240716,091200,35808150,6570,6570,6570,6570,335
|
|
20240716,091100,33607200,6570,6570,6570,6570,1087
|
|
20240716,091000,26465610,6570,6570,6570,6570,6
|
|
20240716,090900,26426190,6570,6570,6570,6570,101
|
|
20240716,090800,25762620,6570,6580,6580,6570,845
|
|
20240716,090700,20202540,6580,6580,6590,6580,166
|
|
20240716,090600,19109650,6580,6590,6590,6580,12
|
|
20240716,090500,19030630,6580,6590,6590,6580,33
|
|
20240716,090400,18813220,6580,6570,6590,6570,42
|
|
20240716,090300,18536850,6590,6590,6590,6560,12
|
|
20240716,090200,18457910,6580,6570,6600,6560,912
|
|
20240716,090100,12454120,6560,6560,6560,6550,388
|
|
20240716,090000,9910330,6550,6550,6560,6550,1513
|