604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,190100,962915300,6560,6560,6560,6560,4447
|
|
20240722,190000,962915300,6560,6560,6560,6560,0
|
|
20240722,185900,962915300,6560,6560,6560,6560,0
|
|
20240722,185800,962915300,6560,6560,6560,6560,0
|
|
20240722,185700,962915300,6560,6560,6560,6560,0
|
|
20240722,185600,962915300,6560,6560,6560,6560,0
|
|
20240722,185500,962915300,6560,6560,6560,6560,0
|
|
20240722,185400,962915300,6560,6560,6560,6560,0
|
|
20240722,185300,962915300,6560,6560,6560,6560,0
|
|
20240722,185200,962915300,6560,6560,6560,6560,0
|
|
20240722,185100,962915300,6560,6560,6560,6560,0
|
|
20240722,185000,962915300,6560,6560,6560,6560,0
|
|
20240722,184900,962915300,6560,6560,6560,6560,0
|
|
20240722,184800,962915300,6560,6560,6560,6560,0
|
|
20240722,184700,962915300,6560,6560,6560,6560,0
|
|
20240722,184600,962915300,6560,6560,6560,6560,0
|
|
20240722,184500,962915300,6560,6560,6560,6560,0
|
|
20240722,184400,962915300,6560,6560,6560,6560,0
|
|
20240722,184300,962915300,6560,6560,6560,6560,0
|
|
20240722,184200,962915300,6560,6560,6560,6560,0
|
|
20240722,184100,962915300,6560,6560,6560,6560,0
|
|
20240722,184000,962915300,6560,6560,6560,6560,0
|
|
20240722,183900,962915300,6560,6560,6560,6560,0
|
|
20240722,183800,962915300,6560,6560,6560,6560,0
|
|
20240722,183700,962915300,6560,6560,6560,6560,0
|
|
20240722,183600,962915300,6560,6560,6560,6560,0
|
|
20240722,183500,962915300,6560,6560,6560,6560,0
|
|
20240722,183400,962915300,6560,6560,6560,6560,0
|
|
20240722,183300,962915300,6560,6560,6560,6560,0
|
|
20240722,183200,962915300,6560,6560,6560,6560,0
|
|
20240722,183100,962915300,6560,6560,6560,6560,4447
|
|
20240722,183000,962915300,6560,6560,6560,6560,0
|
|
20240722,182900,962915300,6560,6560,6560,6560,0
|
|
20240722,182800,962915300,6560,6560,6560,6560,0
|
|
20240722,182700,962915300,6560,6560,6560,6560,0
|
|
20240722,182600,962915300,6560,6560,6560,6560,0
|
|
20240722,182500,962915300,6560,6560,6560,6560,0
|
|
20240722,182400,962915300,6560,6560,6560,6560,0
|
|
20240722,182300,962915300,6560,6560,6560,6560,0
|
|
20240722,182200,962915300,6560,6560,6560,6560,0
|
|
20240722,182100,962915300,6560,6560,6560,6560,0
|
|
20240722,182000,962915300,6560,6560,6560,6560,0
|
|
20240722,181900,962915300,6560,6560,6560,6560,0
|
|
20240722,181800,962915300,6560,6560,6560,6560,0
|
|
20240722,181700,962915300,6560,6560,6560,6560,0
|
|
20240722,181600,962915300,6560,6560,6560,6560,0
|
|
20240722,181500,962915300,6560,6560,6560,6560,0
|
|
20240722,181400,962915300,6560,6560,6560,6560,0
|
|
20240722,181300,962915300,6560,6560,6560,6560,0
|
|
20240722,181200,962915300,6560,6560,6560,6560,0
|
|
20240722,181100,962915300,6560,6560,6560,6560,0
|
|
20240722,181000,962915300,6560,6560,6560,6560,0
|
|
20240722,180900,962915300,6560,6560,6560,6560,0
|
|
20240722,180800,962915300,6560,6560,6560,6560,0
|
|
20240722,180700,962915300,6560,6560,6560,6560,0
|
|
20240722,180600,962915300,6560,6560,6560,6560,0
|
|
20240722,180500,962915300,6560,6560,6560,6560,0
|
|
20240722,180400,962915300,6560,6560,6560,6560,0
|
|
20240722,180300,962915300,6560,6560,6560,6560,0
|
|
20240722,180200,962915300,6560,6560,6560,6560,0
|
|
20240722,180100,962915300,6560,6560,6560,6560,4447
|
|
20240722,180000,962915300,6560,6560,6560,6560,0
|
|
20240722,175900,962915300,6560,6560,6560,6560,0
|
|
20240722,175800,962915300,6560,6560,6560,6560,0
|
|
20240722,175700,962915300,6560,6560,6560,6560,0
|
|
20240722,175600,962915300,6560,6560,6560,6560,0
|
|
20240722,175500,962915300,6560,6560,6560,6560,0
|
|
20240722,175400,962915300,6560,6560,6560,6560,0
|
|
20240722,175300,962915300,6560,6560,6560,6560,0
|
|
20240722,175200,962915300,6560,6560,6560,6560,0
|
|
20240722,175100,962915300,6560,6560,6560,6560,0
|
|
20240722,175000,962915300,6560,6560,6560,6560,0
|
|
20240722,174900,962915300,6560,6560,6560,6560,0
|
|
20240722,174800,962915300,6560,6560,6560,6560,0
|
|
20240722,174700,962915300,6560,6560,6560,6560,0
|
|
20240722,174600,962915300,6560,6560,6560,6560,0
|
|
20240722,174500,962915300,6560,6560,6560,6560,0
|
|
20240722,174400,962915300,6560,6560,6560,6560,0
|
|
20240722,174300,962915300,6560,6560,6560,6560,0
|
|
20240722,174200,962915300,6560,6560,6560,6560,0
|
|
20240722,174100,962915300,6560,6560,6560,6560,0
|
|
20240722,174000,962915300,6560,6560,6560,6560,0
|
|
20240722,173900,962915300,6560,6560,6560,6560,0
|
|
20240722,173800,962915300,6560,6560,6560,6560,0
|
|
20240722,173700,962915300,6560,6560,6560,6560,0
|
|
20240722,173600,962915300,6560,6560,6560,6560,0
|
|
20240722,173500,962915300,6560,6560,6560,6560,0
|
|
20240722,173400,962915300,6560,6560,6560,6560,0
|
|
20240722,173300,962915300,6560,6560,6560,6560,0
|
|
20240722,173200,962915300,6560,6560,6560,6560,0
|
|
20240722,173100,962915300,6560,6560,6560,6560,4447
|
|
20240722,173000,962915300,6560,6560,6560,6560,0
|
|
20240722,172900,962915300,6560,6560,6560,6560,0
|
|
20240722,172800,962915300,6560,6560,6560,6560,0
|
|
20240722,172700,962915300,6560,6560,6560,6560,0
|
|
20240722,172600,962915300,6560,6560,6560,6560,0
|
|
20240722,172500,962915300,6560,6560,6560,6560,0
|
|
20240722,172400,962915300,6560,6560,6560,6560,0
|
|
20240722,172300,962915300,6560,6560,6560,6560,0
|
|
20240722,172200,962915300,6560,6560,6560,6560,0
|
|
20240722,172100,962915300,6560,6560,6560,6560,0
|
|
20240722,172000,962915300,6560,6560,6560,6560,0
|
|
20240722,171900,962915300,6560,6560,6560,6560,0
|
|
20240722,171800,962915300,6560,6560,6560,6560,0
|
|
20240722,171700,962915300,6560,6560,6560,6560,0
|
|
20240722,171600,962915300,6560,6560,6560,6560,0
|
|
20240722,171500,962915300,6560,6560,6560,6560,0
|
|
20240722,171400,962915300,6560,6560,6560,6560,0
|
|
20240722,171300,962915300,6560,6560,6560,6560,0
|
|
20240722,171200,962915300,6560,6560,6560,6560,0
|
|
20240722,171100,962915300,6560,6560,6560,6560,0
|
|
20240722,171000,962915300,6560,6560,6560,6560,0
|
|
20240722,170900,962915300,6560,6560,6560,6560,0
|
|
20240722,170800,962915300,6560,6560,6560,6560,0
|
|
20240722,170700,962915300,6560,6560,6560,6560,0
|
|
20240722,170600,962915300,6560,6560,6560,6560,0
|
|
20240722,170500,962915300,6560,6560,6560,6560,0
|
|
20240722,170400,962915300,6560,6560,6560,6560,0
|
|
20240722,170300,962915300,6560,6560,6560,6560,0
|
|
20240722,170200,962915300,6560,6560,6560,6560,0
|
|
20240722,170100,962915300,6560,6560,6560,6560,4447
|
|
20240722,170000,962915300,6560,6560,6560,6560,0
|
|
20240722,165900,962915300,6560,6560,6560,6560,0
|
|
20240722,165800,962915300,6560,6560,6560,6560,0
|
|
20240722,165700,962915300,6560,6560,6560,6560,0
|
|
20240722,165600,962915300,6560,6560,6560,6560,0
|
|
20240722,165500,962915300,6560,6560,6560,6560,0
|
|
20240722,165400,962915300,6560,6560,6560,6560,0
|
|
20240722,165300,962915300,6560,6560,6560,6560,0
|
|
20240722,165200,962915300,6560,6560,6560,6560,0
|
|
20240722,165100,962915300,6560,6560,6560,6560,0
|
|
20240722,165000,962915300,6560,6560,6560,6560,0
|
|
20240722,164900,962915300,6560,6560,6560,6560,0
|
|
20240722,164800,962915300,6560,6560,6560,6560,0
|
|
20240722,164700,962915300,6560,6560,6560,6560,0
|
|
20240722,164600,962915300,6560,6560,6560,6560,0
|
|
20240722,164500,962915300,6560,6560,6560,6560,0
|
|
20240722,164400,962915300,6560,6560,6560,6560,0
|
|
20240722,164300,962915300,6560,6560,6560,6560,0
|
|
20240722,164200,962915300,6560,6560,6560,6560,0
|
|
20240722,164100,962915300,6560,6560,6560,6560,0
|
|
20240722,164000,962915300,6560,6560,6560,6560,0
|
|
20240722,163900,962915300,6560,6560,6560,6560,0
|
|
20240722,163800,962915300,6560,6560,6560,6560,0
|
|
20240722,163700,962915300,6560,6560,6560,6560,0
|
|
20240722,163600,962915300,6560,6560,6560,6560,0
|
|
20240722,163500,962915300,6560,6560,6560,6560,0
|
|
20240722,163400,962915300,6560,6560,6560,6560,0
|
|
20240722,163300,962915300,6560,6560,6560,6560,0
|
|
20240722,163200,962915300,6560,6560,6560,6560,0
|
|
20240722,163100,962915300,6560,6560,6560,6560,4447
|
|
20240722,163000,962915300,6560,6560,6560,6560,0
|
|
20240722,162900,962915300,6560,6560,6560,6560,0
|
|
20240722,162800,962915300,6560,6560,6560,6560,0
|
|
20240722,162700,962915300,6560,6560,6560,6560,0
|
|
20240722,162600,962915300,6560,6560,6560,6560,0
|
|
20240722,162500,962915300,6560,6560,6560,6560,0
|
|
20240722,162400,962915300,6560,6560,6560,6560,0
|
|
20240722,162300,962915300,6560,6560,6560,6560,0
|
|
20240722,162200,962915300,6560,6560,6560,6560,0
|
|
20240722,162100,962915300,6560,6560,6560,6560,0
|
|
20240722,162000,962915300,6560,6560,6560,6560,0
|
|
20240722,161900,962915300,6560,6560,6560,6560,0
|
|
20240722,161800,962915300,6560,6560,6560,6560,0
|
|
20240722,161700,962915300,6560,6560,6560,6560,0
|
|
20240722,161600,962915300,6560,6560,6560,6560,0
|
|
20240722,161500,962915300,6560,6560,6560,6560,0
|
|
20240722,161400,962915300,6560,6560,6560,6560,0
|
|
20240722,161300,962915300,6560,6560,6560,6560,0
|
|
20240722,161200,962915300,6560,6560,6560,6560,0
|
|
20240722,161100,962915300,6560,6560,6560,6560,0
|
|
20240722,161000,962915300,6560,6560,6560,6560,0
|
|
20240722,160900,962915300,6560,6560,6560,6560,0
|
|
20240722,160800,962915300,6560,6560,6560,6560,0
|
|
20240722,160700,962915300,6560,6560,6560,6560,0
|
|
20240722,160600,962915300,6560,6560,6560,6560,0
|
|
20240722,160500,962915300,6560,6560,6560,6560,0
|
|
20240722,160400,962915300,6560,6560,6560,6560,0
|
|
20240722,160300,962915300,6560,6560,6560,6560,0
|
|
20240722,160200,962915300,6560,6560,6560,6560,0
|
|
20240722,160100,962915300,6560,6560,6560,6560,4447
|
|
20240722,160000,962915300,6560,6560,6560,6560,0
|
|
20240722,155900,962915300,6560,6560,6560,6560,0
|
|
20240722,155800,962915300,6560,6560,6560,6560,0
|
|
20240722,155700,962915300,6560,6560,6560,6560,0
|
|
20240722,155600,962915300,6560,6560,6560,6560,0
|
|
20240722,155500,962915300,6560,6560,6560,6560,0
|
|
20240722,155400,962915300,6560,6560,6560,6560,0
|
|
20240722,155300,962915300,6560,6560,6560,6560,0
|
|
20240722,155200,962915300,6560,6560,6560,6560,0
|
|
20240722,155100,962915300,6560,6560,6560,6560,0
|
|
20240722,155000,962915300,6560,6560,6560,6560,0
|
|
20240722,154900,962915300,6560,6560,6560,6560,0
|
|
20240722,154800,962915300,6560,6560,6560,6560,0
|
|
20240722,154700,962915300,6560,6560,6560,6560,0
|
|
20240722,154600,962915300,6560,6560,6560,6560,0
|
|
20240722,154500,962915300,6560,6560,6560,6560,0
|
|
20240722,154400,962915300,6560,6560,6560,6560,0
|
|
20240722,154300,962915300,6560,6560,6560,6560,0
|
|
20240722,154200,962915300,6560,6560,6560,6560,0
|
|
20240722,154100,962915300,6560,6560,6560,6560,0
|
|
20240722,154000,962915300,6560,6560,6560,6560,0
|
|
20240722,153900,962915300,6560,6560,6560,6560,0
|
|
20240722,153800,962915300,6560,6560,6560,6560,0
|
|
20240722,153700,962915300,6560,6560,6560,6560,0
|
|
20240722,153600,962915300,6560,6560,6560,6560,0
|
|
20240722,153500,962915300,6560,6560,6560,6560,0
|
|
20240722,153400,962915300,6560,6560,6560,6560,0
|
|
20240722,153300,962915300,6560,6560,6560,6560,0
|
|
20240722,153200,962915300,6560,6560,6560,6560,0
|
|
20240722,153100,962915300,6560,6560,6560,6560,4447
|
|
20240722,153000,962915300,6560,6560,6560,6560,4447
|
|
20240722,152900,933742980,6540,6540,6540,6540,0
|
|
20240722,152800,933742980,6540,6540,6540,6540,0
|
|
20240722,152700,933742980,6540,6540,6540,6540,0
|
|
20240722,152600,933742980,6540,6540,6540,6540,0
|
|
20240722,152500,933742980,6540,6540,6540,6540,0
|
|
20240722,152400,933742980,6540,6540,6540,6540,0
|
|
20240722,152300,933742980,6540,6540,6540,6540,0
|
|
20240722,152200,933742980,6540,6540,6540,6540,0
|
|
20240722,152100,933742980,6540,6540,6540,6540,0
|
|
20240722,152000,933742980,6540,6540,6540,6540,0
|
|
20240722,151900,933742980,6540,6540,6540,6500,2679
|
|
20240722,151800,916316220,6540,6510,6540,6510,607
|
|
20240722,151700,912357330,6540,6520,6540,6520,816
|
|
20240722,151600,907030430,6550,6550,6550,6530,556
|
|
20240722,151500,903390990,6550,6520,6550,6520,56
|
|
20240722,151400,903025570,6550,6560,6560,6520,123
|
|
20240722,151300,902219430,6520,6530,6560,6520,592
|
|
20240722,151200,898340450,6550,6540,6550,6540,327
|
|
20240722,151100,896201860,6540,6540,6550,6540,606
|
|
20240722,151000,892238590,6540,6520,6540,6510,4297
|
|
20240722,150900,864238480,6510,6500,6520,6500,2696
|
|
20240722,150800,846671820,6510,6510,6510,6510,30
|
|
20240722,150700,846476520,6510,6500,6510,6500,21
|
|
20240722,150600,846340010,6490,6500,6520,6490,1309
|
|
20240722,150500,837841770,6490,6500,6520,6490,567
|
|
20240722,150400,834157800,6500,6520,6520,6500,20
|
|
20240722,150300,834027780,6520,6510,6530,6500,1006
|
|
20240722,150200,827480800,6510,6500,6520,6500,30
|
|
20240722,150100,827285560,6500,6500,6510,6500,336
|
|
20240722,150000,825100970,6520,6500,6520,6480,1076
|
|
20240722,145900,818112610,6530,6500,6530,6490,833
|
|
20240722,145800,812699330,6500,6510,6530,6490,5495
|
|
20240722,145700,777013350,6530,6520,6530,6500,2002
|
|
20240722,145600,763994360,6510,6520,6520,6500,5050
|
|
20240722,145500,731143320,6530,6530,6530,6530,41
|
|
20240722,145400,730875590,6530,6530,6530,6530,37
|
|
20240722,145300,730633980,6520,6530,6530,6520,224
|
|
20240722,145200,729171810,6530,6530,6530,6530,0
|
|
20240722,145100,729171810,6530,6530,6530,6530,118
|
|
20240722,145000,728401270,6530,6530,6530,6530,118
|
|
20240722,144900,727630730,6510,6530,6530,6510,1098
|
|
20240722,144800,720472850,6530,6520,6530,6520,36
|
|
20240722,144700,720237810,6520,6530,6530,6520,342
|
|
20240722,144600,718004630,6530,6530,6530,6530,354
|
|
20240722,144500,715693010,6510,6530,6530,6510,367
|
|
20240722,144400,713301490,6510,6530,6530,6510,1227
|
|
20240722,144300,705290010,6540,6540,6540,6540,1
|
|
20240722,144200,705283470,6530,6530,6530,6530,736
|
|
20240722,144100,700477390,6520,6520,6520,6520,0
|
|
20240722,144000,700477390,6520,6520,6520,6520,802
|
|
20240722,143900,695248350,6520,6520,6520,6520,107
|
|
20240722,143800,694550710,6510,6510,6510,6510,202
|
|
20240722,143700,693235690,6520,6520,6520,6520,1
|
|
20240722,143600,693229170,6520,6520,6520,6520,61
|
|
20240722,143500,692831450,6520,6520,6520,6520,224
|
|
20240722,143400,691370970,6520,6520,6520,6520,0
|
|
20240722,143300,691370970,6520,6520,6520,6520,218
|
|
20240722,143200,689949610,6520,6520,6520,6520,175
|
|
20240722,143100,688808610,6520,6520,6520,6520,127
|
|
20240722,143000,687980570,6510,6520,6520,6510,969
|
|
20240722,142900,681664720,6520,6520,6520,6520,0
|
|
20240722,142800,681664720,6520,6520,6520,6520,700
|
|
20240722,142700,677100720,6520,6520,6520,6520,0
|
|
20240722,142600,677100720,6520,6520,6520,6520,0
|
|
20240722,142500,677100720,6520,6520,6520,6510,189
|
|
20240722,142400,675868530,6520,6510,6520,6510,649
|
|
20240722,142300,671641390,6510,6530,6530,6510,1097
|
|
20240722,142200,664491900,6530,6530,6530,6530,0
|
|
20240722,142100,664491900,6530,6530,6530,6530,2
|
|
20240722,142000,664478840,6520,6520,6520,6520,0
|
|
20240722,141900,664478840,6520,6520,6530,6520,658
|
|
20240722,141800,660188670,6520,6530,6540,6520,394
|
|
20240722,141700,657616570,6530,6530,6530,6530,60
|
|
20240722,141600,657224770,6540,6540,6540,6540,1
|
|
20240722,141500,657218230,6540,6540,6540,6540,0
|
|
20240722,141400,657218230,6540,6540,6540,6540,45
|
|
20240722,141300,656923930,6540,6540,6540,6540,0
|
|
20240722,141200,656923930,6540,6540,6540,6540,3
|
|
20240722,141100,656904310,6530,6540,6540,6530,51
|
|
20240722,141000,656571270,6530,6530,6530,6530,1
|
|
20240722,140900,656564740,6540,6540,6540,6540,1
|
|
20240722,140800,656558200,6540,6540,6540,6540,83
|
|
20240722,140700,656015380,6540,6540,6540,6540,0
|
|
20240722,140600,656015380,6540,6540,6540,6540,0
|
|
20240722,140500,656015380,6540,6540,6540,6540,814
|
|
20240722,140400,650691820,6540,6540,6540,6540,100
|
|
20240722,140300,650037820,6540,6540,6540,6540,0
|
|
20240722,140200,650037820,6540,6540,6540,6540,0
|
|
20240722,140100,650037820,6540,6540,6540,6540,83
|
|
20240722,140000,649495000,6540,6540,6540,6540,369
|
|
20240722,135900,647081740,6540,6540,6540,6540,0
|
|
20240722,135800,647081740,6540,6540,6540,6540,0
|
|
20240722,135700,647081740,6540,6540,6540,6540,0
|
|
20240722,135600,647081740,6540,6530,6540,6530,4
|
|
20240722,135500,647055610,6530,6540,6540,6530,283
|
|
20240722,135400,645207550,6540,6540,6540,6540,1
|
|
20240722,135300,645201010,6530,6530,6530,6530,0
|
|
20240722,135200,645201010,6530,6540,6540,6530,205
|
|
20240722,135100,643860410,6540,6550,6550,6540,246
|
|
20240722,135000,642251560,6550,6550,6550,6550,30
|
|
20240722,134900,642055060,6550,6550,6550,6550,0
|
|
20240722,134800,642055060,6550,6550,6550,6550,0
|
|
20240722,134700,642055060,6550,6540,6550,6540,201
|
|
20240722,134600,640740510,6540,6540,6550,6540,65
|
|
20240722,134500,640315400,6550,6540,6550,6540,35
|
|
20240722,134400,640086190,6550,6550,6550,6550,3
|
|
20240722,134300,640066540,6550,6540,6550,6540,33
|
|
20240722,134200,639850710,6550,6540,6550,6540,557
|
|
20240722,134100,636207920,6540,6540,6540,6540,300
|
|
20240722,134000,634245920,6540,6550,6550,6540,41
|
|
20240722,133900,633977670,6550,6550,6550,6550,3
|
|
20240722,133800,633958020,6540,6540,6550,6540,70
|
|
20240722,133700,633500210,6540,6550,6550,6540,162
|
|
20240722,133600,632439240,6540,6540,6540,6540,8
|
|
20240722,133500,632386920,6550,6550,6550,6550,875
|
|
20240722,133400,626655670,6540,6540,6540,6540,429
|
|
20240722,133300,623850010,6530,6530,6530,6530,1521
|
|
20240722,133200,613917880,6530,6530,6530,6530,59
|
|
20240722,133100,613532610,6530,6530,6530,6530,419
|
|
20240722,133000,610796540,6530,6530,6530,6530,4
|
|
20240722,132900,610770420,6530,6530,6530,6530,11
|
|
20240722,132800,610698590,6530,6520,6530,6520,52
|
|
20240722,132700,610359130,6520,6520,6520,6520,0
|
|
20240722,132600,610359130,6520,6520,6520,6520,1
|
|
20240722,132500,610352610,6520,6520,6520,6520,183
|
|
20240722,132400,609159450,6540,6540,6540,6520,595
|
|
20240722,132300,605278090,6530,6530,6530,6520,320
|
|
20240722,132200,603191120,6520,6530,6530,6520,1059
|
|
20240722,132100,596284550,6530,6530,6530,6530,398
|
|
20240722,132000,593685610,6530,6540,6540,6530,502
|
|
20240722,131900,590407530,6540,6530,6540,6530,317
|
|
20240722,131800,588336910,6530,6530,6530,6530,0
|
|
20240722,131700,588336910,6530,6530,6530,6530,0
|
|
20240722,131600,588336910,6530,6530,6530,6530,0
|
|
20240722,131500,588336910,6530,6530,6530,6530,0
|
|
20240722,131400,588336910,6530,6530,6530,6530,0
|
|
20240722,131300,588336910,6530,6530,6530,6530,0
|
|
20240722,131200,588336910,6530,6540,6540,6530,3
|
|
20240722,131100,588317310,6540,6540,6540,6540,100
|
|
20240722,131000,587663310,6540,6540,6540,6540,0
|
|
20240722,130900,587663310,6540,6540,6540,6540,89
|
|
20240722,130800,587081250,6540,6540,6540,6540,0
|
|
20240722,130700,587081250,6540,6540,6540,6540,0
|
|
20240722,130600,587081250,6540,6540,6540,6540,11
|
|
20240722,130500,587009310,6530,6530,6530,6530,1500
|
|
20240722,130400,577214310,6540,6540,6540,6540,100
|
|
20240722,130300,576560310,6540,6530,6540,6530,501
|
|
20240722,130200,573288770,6540,6540,6540,6540,11
|
|
20240722,130100,573216830,6540,6530,6540,6530,510
|
|
20240722,130000,569881530,6530,6530,6530,6530,0
|
|
20240722,125900,569881530,6530,6530,6530,6530,7
|
|
20240722,125800,569835820,6550,6550,6550,6550,0
|
|
20240722,125700,569835820,6550,6550,6550,6550,1
|
|
20240722,125600,569829270,6550,6550,6550,6550,1
|
|
20240722,125500,569822720,6530,6530,6530,6530,0
|
|
20240722,125400,569822720,6530,6530,6530,6530,0
|
|
20240722,125300,569822720,6530,6530,6530,6530,0
|
|
20240722,125200,569822720,6530,6530,6530,6530,0
|
|
20240722,125100,569822720,6530,6530,6530,6530,319
|
|
20240722,125000,567739650,6530,6550,6550,6530,510
|
|
20240722,124900,564405350,6550,6540,6550,6530,2017
|
|
20240722,124800,551230220,6540,6540,6540,6540,0
|
|
20240722,124700,551230220,6540,6540,6540,6540,75
|
|
20240722,124600,550739720,6550,6550,6550,6550,16
|
|
20240722,124500,550634920,6550,6550,6550,6550,45
|
|
20240722,124400,550340170,6540,6540,6540,6540,55
|
|
20240722,124300,549980470,6560,6550,6560,6550,101
|
|
20240722,124200,549318910,6540,6540,6540,6540,1
|
|
20240722,124100,549312370,6540,6540,6540,6540,43
|
|
20240722,124000,549031150,6540,6540,6550,6540,687
|
|
20240722,123900,544537310,6540,6540,6540,6540,0
|
|
20240722,123800,544537310,6540,6540,6540,6540,0
|
|
20240722,123700,544537310,6540,6550,6550,6540,12
|
|
20240722,123600,544458810,6550,6550,6550,6550,15
|
|
20240722,123500,544360560,6540,6540,6540,6540,229
|
|
20240722,123400,542862900,6550,6550,6550,6550,0
|
|
20240722,123300,542862900,6550,6550,6550,6550,0
|
|
20240722,123200,542862900,6550,6540,6550,6540,63
|
|
20240722,123100,542450860,6540,6550,6550,6540,2
|
|
20240722,123000,542437770,6550,6550,6550,6550,100
|
|
20240722,122900,541782770,6550,6540,6550,6540,188
|
|
20240722,122800,540553240,6550,6560,6560,6550,294
|
|
20240722,122700,538624690,6580,6570,6580,6570,14
|
|
20240722,122600,538532600,6570,6560,6570,6560,122
|
|
20240722,122500,537731080,6560,6560,6560,6560,177
|
|
20240722,122400,536569960,6560,6560,6560,6560,160
|
|
20240722,122300,535520360,6560,6560,6560,6560,37
|
|
20240722,122200,535277640,6560,6560,6560,6560,0
|
|
20240722,122100,535277640,6560,6560,6560,6560,0
|
|
20240722,122000,535277640,6560,6560,6560,6560,0
|
|
20240722,121900,535277640,6560,6550,6560,6550,100
|
|
20240722,121800,534622260,6550,6550,6550,6550,0
|
|
20240722,121700,534622260,6550,6550,6550,6550,2
|
|
20240722,121600,534609160,6550,6560,6560,6550,91
|
|
20240722,121500,534012560,6560,6560,6560,6560,28
|
|
20240722,121400,533828880,6550,6550,6550,6550,70
|
|
20240722,121300,533370380,6550,6550,6550,6550,1
|
|
20240722,121200,533363830,6550,6550,6550,6550,6
|
|
20240722,121100,533324530,6560,6560,6560,6560,0
|
|
20240722,121000,533324530,6560,6540,6560,6540,3
|
|
20240722,120900,533304890,6550,6550,6550,6550,201
|
|
20240722,120800,531988340,6550,6550,6550,6550,0
|
|
20240722,120700,531988340,6550,6530,6560,6530,932
|
|
20240722,120600,525891990,6530,6530,6530,6530,1
|
|
20240722,120500,525885460,6540,6540,6540,6540,1
|
|
20240722,120400,525878920,6540,6530,6540,6530,45
|
|
20240722,120300,525584750,6530,6530,6530,6530,56
|
|
20240722,120200,525219070,6530,6530,6530,6530,52
|
|
20240722,120100,524879510,6530,6530,6530,6530,4
|
|
20240722,120000,524853390,6530,6530,6530,6530,322
|
|
20240722,115900,522750730,6540,6530,6540,6530,3
|
|
20240722,115800,522731130,6530,6530,6530,6530,34
|
|
20240722,115700,522509110,6540,6540,6540,6540,0
|
|
20240722,115600,522509110,6540,6540,6540,6540,2
|
|
20240722,115500,522496030,6540,6530,6540,6530,2
|
|
20240722,115400,522482960,6530,6530,6530,6530,0
|
|
20240722,115300,522482960,6530,6530,6530,6530,0
|
|
20240722,115200,522482960,6530,6530,6530,6530,159
|
|
20240722,115100,521444690,6530,6530,6530,6530,0
|
|
20240722,115000,521444690,6530,6530,6530,6530,0
|
|
20240722,114900,521444690,6530,6530,6530,6530,0
|
|
20240722,114800,521444690,6530,6530,6530,6530,188
|
|
20240722,114700,520217050,6530,6530,6530,6530,1045
|
|
20240722,114600,513393200,6530,6530,6530,6530,47
|
|
20240722,114500,513086290,6530,6530,6530,6530,0
|
|
20240722,114400,513086290,6530,6530,6530,6530,3
|
|
20240722,114300,513066700,6520,6520,6520,6520,0
|
|
20240722,114200,513066700,6520,6520,6520,6520,115
|
|
20240722,114100,512316900,6520,6520,6520,6520,100
|
|
20240722,114000,511664900,6520,6520,6520,6520,556
|
|
20240722,113900,508039780,6520,6530,6530,6520,1133
|
|
20240722,113800,500642620,6530,6530,6530,6530,1
|
|
20240722,113700,500636090,6530,6530,6530,6530,1
|
|
20240722,113600,500629560,6530,6530,6530,6530,1000
|
|
20240722,113500,494099560,6520,6520,6520,6520,363
|
|
20240722,113400,491732800,6520,6530,6530,6520,155
|
|
20240722,113300,490722180,6530,6530,6530,6530,3
|
|
20240722,113200,490702590,6530,6530,6530,6530,0
|
|
20240722,113100,490702590,6530,6530,6530,6530,1
|
|
20240722,113000,490696060,6530,6530,6530,6530,1
|
|
20240722,112900,490689530,6530,6530,6530,6530,1
|
|
20240722,112800,490683000,6520,6520,6520,6520,0
|
|
20240722,112700,490683000,6520,6530,6530,6520,203
|
|
20240722,112600,489359410,6530,6530,6530,6530,11
|
|
20240722,112500,489287580,6530,6530,6530,6530,102
|
|
20240722,112400,488621520,6540,6540,6540,6540,73
|
|
20240722,112300,488144100,6550,6550,6550,6550,0
|
|
20240722,112200,488144100,6550,6550,6550,6550,0
|
|
20240722,112100,488144100,6550,6550,6550,6550,43
|
|
20240722,112000,487862450,6560,6560,6560,6560,1
|
|
20240722,111900,487855890,6560,6560,6560,6560,0
|
|
20240722,111800,487855890,6560,6530,6560,6530,201
|
|
20240722,111700,486543330,6560,6560,6560,6560,51
|
|
20240722,111600,486208770,6560,6560,6560,6560,449
|
|
20240722,111500,483263330,6530,6530,6530,6530,0
|
|
20240722,111400,483263330,6530,6530,6530,6530,0
|
|
20240722,111300,483263330,6530,6560,6560,6530,51
|
|
20240722,111200,482930210,6560,6570,6570,6560,546
|
|
20240722,111100,479343210,6560,6560,6560,6560,478
|
|
20240722,111000,476207530,6560,6550,6560,6540,61
|
|
20240722,110900,475808530,6570,6570,6570,6570,717
|
|
20240722,110800,471097840,6560,6520,6570,6520,795
|
|
20240722,110700,465877740,6570,6570,6570,6570,0
|
|
20240722,110600,465877740,6570,6560,6570,6560,355
|
|
20240722,110500,463548390,6560,6560,6560,6560,0
|
|
20240722,110400,463548390,6560,6560,6560,6560,200
|
|
20240722,110300,462236390,6550,6530,6550,6530,1100
|
|
20240722,110200,455042390,6540,6510,6540,6500,230
|
|
20240722,110100,453543990,6510,6510,6510,6510,282
|
|
20240722,110000,451708170,6510,6510,6510,6510,41
|
|
20240722,105900,451441260,6510,6510,6510,6500,674
|
|
20240722,105800,447054110,6510,6510,6510,6510,0
|
|
20240722,105700,447054110,6510,6510,6510,6510,59
|
|
20240722,105600,446670020,6510,6510,6510,6510,2000
|
|
20240722,105500,433650020,6520,6520,6530,6520,1832
|
|
20240722,105400,421701990,6530,6530,6530,6530,100
|
|
20240722,105300,421048990,6530,6530,6530,6530,29
|
|
20240722,105200,420859620,6530,6520,6530,6520,3
|
|
20240722,105100,420840050,6520,6520,6520,6520,2
|
|
20240722,105000,420827010,6520,6520,6520,6520,4
|
|
20240722,104900,420800930,6520,6530,6530,6520,935
|
|
20240722,104800,414697080,6540,6540,6540,6540,0
|
|
20240722,104700,414697080,6540,6550,6550,6540,7
|
|
20240722,104600,414651290,6550,6550,6550,6550,603
|
|
20240722,104500,410701640,6550,6550,6550,6550,219
|
|
20240722,104400,409267190,6560,6560,6560,6560,1
|
|
20240722,104300,409260630,6560,6550,6560,6550,48
|
|
20240722,104200,408946220,6560,6560,6560,6560,0
|
|
20240722,104100,408946220,6560,6560,6560,6560,10
|
|
20240722,104000,408880620,6560,6560,6560,6560,159
|
|
20240722,103900,407837580,6560,6560,6560,6560,0
|
|
20240722,103800,407837580,6560,6530,6560,6530,412
|
|
20240722,103700,405143120,6520,6530,6530,6520,300
|
|
20240722,103600,403185120,6530,6530,6530,6530,12
|
|
20240722,103500,403106760,6520,6530,6530,6520,897
|
|
20240722,103400,397258240,6530,6530,6530,6530,24
|
|
20240722,103300,397101520,6520,6520,6520,6520,2
|
|
20240722,103200,397088480,6530,6530,6530,6530,135
|
|
20240722,103100,396206930,6530,6530,6530,6520,23
|
|
20240722,103000,396056950,6540,6540,6540,6540,0
|
|
20240722,102900,396056950,6540,6540,6540,6540,0
|
|
20240722,102800,396056950,6540,6520,6540,6520,26
|
|
20240722,102700,395886970,6540,6530,6540,6530,362
|
|
20240722,102600,393523100,6530,6530,6530,6530,1
|
|
20240722,102500,393516570,6530,6540,6540,6530,110
|
|
20240722,102400,392797550,6540,6540,6540,6530,90
|
|
20240722,102300,392209790,6540,6540,6540,6540,1
|
|
20240722,102200,392203250,6540,6540,6540,6540,0
|
|
20240722,102100,392203250,6540,6500,6540,6500,104
|
|
20240722,102000,391526550,6500,6520,6550,6500,7352
|
|
20240722,101900,343635520,6530,6530,6540,6530,472
|
|
20240722,101800,340553350,6530,6540,6540,6530,1719
|
|
20240722,101700,329325860,6540,6550,6550,6540,709
|
|
20240722,101600,324683990,6550,6550,6550,6550,1
|
|
20240722,101500,324677440,6540,6540,6540,6540,339
|
|
20240722,101400,322460380,6540,6540,6540,6540,336
|
|
20240722,101300,320262940,6530,6530,6540,6530,103
|
|
20240722,101200,319589860,6540,6530,6540,6530,164
|
|
20240722,101100,318518900,6530,6540,6540,6530,2378
|
|
20240722,101000,302986780,6550,6550,6550,6540,1508
|
|
20240722,100900,293119400,6550,6550,6550,6550,1335
|
|
20240722,100800,284375150,6550,6560,6560,6550,64
|
|
20240722,100700,283955910,6570,6560,6570,6560,100
|
|
20240722,100600,283299320,6590,6590,6590,6590,9
|
|
20240722,100500,283240010,6590,6590,6590,6590,1
|
|
20240722,100400,283233420,6590,6540,6590,6540,555
|
|
20240722,100300,279596860,6540,6540,6540,6540,192
|
|
20240722,100200,278341180,6540,6540,6540,6540,320
|
|
20240722,100100,276248380,6540,6540,6540,6530,206
|
|
20240722,100000,274902140,6540,6540,6540,6540,167
|
|
20240722,095900,273809960,6540,6540,6540,6540,0
|
|
20240722,095800,273809960,6540,6550,6550,6540,2295
|
|
20240722,095700,258797020,6550,6540,6550,6540,179
|
|
20240722,095600,257626340,6540,6520,6540,6520,81
|
|
20240722,095500,257097000,6530,6530,6530,6530,1080
|
|
20240722,095400,250044600,6520,6540,6540,6520,760
|
|
20240722,095300,245086600,6530,6530,6540,6530,2902
|
|
20240722,095200,226136520,6540,6540,6540,6530,226
|
|
20240722,095100,224658720,6540,6540,6540,6540,969
|
|
20240722,095000,218321460,6550,6550,6550,6540,349
|
|
20240722,094900,216037870,6540,6560,6570,6540,298
|
|
20240722,094800,214086950,6570,6560,6570,6530,170
|
|
20240722,094700,212973840,6540,6530,6540,6530,611
|
|
20240722,094600,208983910,6530,6540,6540,6530,4643
|
|
20240722,094500,178653050,6550,6550,6570,6540,729
|
|
20240722,094400,173878890,6560,6560,6560,6550,357
|
|
20240722,094300,171540480,6560,6560,6570,6550,2013
|
|
20240722,094200,158352730,6570,6560,6570,6560,889
|
|
20240722,094100,152520050,6560,6570,6570,6560,28
|
|
20240722,094000,152336290,6570,6560,6570,6560,230
|
|
20240722,093900,150827440,6570,6580,6580,6560,4146
|
|
20240722,093800,123586580,6590,6590,6590,6590,28
|
|
20240722,093700,123402060,6580,6620,6620,6580,220
|
|
20240722,093600,121952240,6580,6620,6620,6580,200
|
|
20240722,093500,120632240,6580,6620,6620,6580,25
|
|
20240722,093400,120467140,6590,6590,6590,6590,620
|
|
20240722,093300,116381340,6630,6630,6630,6630,150
|
|
20240722,093200,115386840,6630,6590,6630,6590,135
|
|
20240722,093100,114494150,6580,6590,6630,6580,502
|
|
20240722,093000,111171290,6590,6590,6630,6590,560
|
|
20240722,092900,107475550,6580,6580,6580,6580,153
|
|
20240722,092800,106468810,6590,6590,6590,6590,1
|
|
20240722,092700,106462220,6590,6580,6590,6580,13
|
|
20240722,092600,106376650,6570,6580,6580,6570,74
|
|
20240722,092500,105889880,6580,6570,6580,6570,240
|
|
20240722,092400,104310710,6580,6580,6580,6580,767
|
|
20240722,092300,99263850,6590,6590,6590,6590,550
|
|
20240722,092200,95639350,6590,6590,6590,6590,494
|
|
20240722,092100,92383890,6590,6600,6600,6590,250
|
|
20240722,092000,90734240,6600,6590,6600,6590,22
|
|
20240722,091900,90589240,6590,6590,6590,6590,50
|
|
20240722,091800,90259740,6590,6590,6590,6590,100
|
|
20240722,091700,89600740,6590,6590,6590,6590,2
|
|
20240722,091600,89587560,6590,6590,6590,6590,0
|
|
20240722,091500,89587560,6590,6600,6600,6590,66
|
|
20240722,091400,89151980,6600,6580,6600,6580,936
|
|
20240722,091300,82988980,6590,6600,6600,6590,393
|
|
20240722,091200,80398700,6600,6600,6600,6600,0
|
|
20240722,091100,80398700,6600,6610,6610,6600,718
|
|
20240722,091000,75659390,6610,6620,6630,6610,266
|
|
20240722,090900,73900330,6630,6600,6630,6600,147
|
|
20240722,090800,72925750,6600,6630,6630,6600,111
|
|
20240722,090700,72192820,6580,6590,6590,6580,933
|
|
20240722,090600,66050270,6590,6590,6590,6580,821
|
|
20240722,090500,60647880,6590,6590,6590,6590,275
|
|
20240722,090400,58835630,6600,6600,6600,6590,332
|
|
20240722,090300,56645710,6600,6620,6620,6600,159
|
|
20240722,090200,55596190,6620,6620,6620,6620,100
|
|
20240722,090100,54934190,6620,6610,6620,6600,2079
|
|
20240722,090000,41183100,6610,6590,6610,6590,6226
|