660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195700,298093110,7030,7030,7030,7030,1613
|
|
20240716,195600,298093110,7030,7030,7030,7030,0
|
|
20240716,195500,298093110,7030,7030,7030,7030,0
|
|
20240716,195400,298093110,7030,7030,7030,7030,0
|
|
20240716,195300,298093110,7030,7030,7030,7030,0
|
|
20240716,195200,298093110,7030,7030,7030,7030,0
|
|
20240716,195100,298093110,7030,7030,7030,7030,0
|
|
20240716,195000,298093110,7030,7030,7030,7030,0
|
|
20240716,194900,298093110,7030,7030,7030,7030,0
|
|
20240716,194800,298093110,7030,7030,7030,7030,0
|
|
20240716,194700,298093110,7030,7030,7030,7030,0
|
|
20240716,194600,298093110,7030,7030,7030,7030,0
|
|
20240716,194500,298093110,7030,7030,7030,7030,0
|
|
20240716,194400,298093110,7030,7030,7030,7030,0
|
|
20240716,194300,298093110,7030,7030,7030,7030,0
|
|
20240716,194200,298093110,7030,7030,7030,7030,0
|
|
20240716,194100,298093110,7030,7030,7030,7030,0
|
|
20240716,194000,298093110,7030,7030,7030,7030,0
|
|
20240716,193900,298093110,7030,7030,7030,7030,0
|
|
20240716,193800,298093110,7030,7030,7030,7030,0
|
|
20240716,193700,298093110,7030,7030,7030,7030,0
|
|
20240716,193600,298093110,7030,7030,7030,7030,0
|
|
20240716,193500,298093110,7030,7030,7030,7030,0
|
|
20240716,193400,298093110,7030,7030,7030,7030,0
|
|
20240716,193300,298093110,7030,7030,7030,7030,0
|
|
20240716,193200,298093110,7030,7030,7030,7030,0
|
|
20240716,193100,298093110,7030,7030,7030,7030,0
|
|
20240716,193000,298093110,7030,7030,7030,7030,0
|
|
20240716,192900,298093110,7030,7030,7030,7030,0
|
|
20240716,192800,298093110,7030,7030,7030,7030,0
|
|
20240716,192700,298093110,7030,7030,7030,7030,1613
|
|
20240716,192600,298093110,7030,7030,7030,7030,0
|
|
20240716,192500,298093110,7030,7030,7030,7030,0
|
|
20240716,192400,298093110,7030,7030,7030,7030,0
|
|
20240716,192300,298093110,7030,7030,7030,7030,0
|
|
20240716,192200,298093110,7030,7030,7030,7030,0
|
|
20240716,192100,298093110,7030,7030,7030,7030,0
|
|
20240716,192000,298093110,7030,7030,7030,7030,0
|
|
20240716,191900,298093110,7030,7030,7030,7030,0
|
|
20240716,191800,298093110,7030,7030,7030,7030,0
|
|
20240716,191700,298093110,7030,7030,7030,7030,0
|
|
20240716,191600,298093110,7030,7030,7030,7030,0
|
|
20240716,191500,298093110,7030,7030,7030,7030,0
|
|
20240716,191400,298093110,7030,7030,7030,7030,0
|
|
20240716,191300,298093110,7030,7030,7030,7030,0
|
|
20240716,191200,298093110,7030,7030,7030,7030,0
|
|
20240716,191100,298093110,7030,7030,7030,7030,0
|
|
20240716,191000,298093110,7030,7030,7030,7030,0
|
|
20240716,190900,298093110,7030,7030,7030,7030,0
|
|
20240716,190800,298093110,7030,7030,7030,7030,0
|
|
20240716,190700,298093110,7030,7030,7030,7030,0
|
|
20240716,190600,298093110,7030,7030,7030,7030,0
|
|
20240716,190500,298093110,7030,7030,7030,7030,0
|
|
20240716,190400,298093110,7030,7030,7030,7030,0
|
|
20240716,190300,298093110,7030,7030,7030,7030,0
|
|
20240716,190200,298093110,7030,7030,7030,7030,0
|
|
20240716,190100,298093110,7030,7030,7030,7030,0
|
|
20240716,190000,298093110,7030,7030,7030,7030,0
|
|
20240716,185900,298093110,7030,7030,7030,7030,0
|
|
20240716,185800,298093110,7030,7030,7030,7030,0
|
|
20240716,185700,298093110,7030,7030,7030,7030,1613
|
|
20240716,185600,298093110,7030,7030,7030,7030,0
|
|
20240716,185500,298093110,7030,7030,7030,7030,0
|
|
20240716,185400,298093110,7030,7030,7030,7030,0
|
|
20240716,185300,298093110,7030,7030,7030,7030,0
|
|
20240716,185200,298093110,7030,7030,7030,7030,0
|
|
20240716,185100,298093110,7030,7030,7030,7030,0
|
|
20240716,185000,298093110,7030,7030,7030,7030,0
|
|
20240716,184900,298093110,7030,7030,7030,7030,0
|
|
20240716,184800,298093110,7030,7030,7030,7030,0
|
|
20240716,184700,298093110,7030,7030,7030,7030,0
|
|
20240716,184600,298093110,7030,7030,7030,7030,0
|
|
20240716,184500,298093110,7030,7030,7030,7030,0
|
|
20240716,184400,298093110,7030,7030,7030,7030,0
|
|
20240716,184300,298093110,7030,7030,7030,7030,0
|
|
20240716,184200,298093110,7030,7030,7030,7030,0
|
|
20240716,184100,298093110,7030,7030,7030,7030,0
|
|
20240716,184000,298093110,7030,7030,7030,7030,0
|
|
20240716,183900,298093110,7030,7030,7030,7030,0
|
|
20240716,183800,298093110,7030,7030,7030,7030,0
|
|
20240716,183700,298093110,7030,7030,7030,7030,0
|
|
20240716,183600,298093110,7030,7030,7030,7030,0
|
|
20240716,183500,298093110,7030,7030,7030,7030,0
|
|
20240716,183400,298093110,7030,7030,7030,7030,0
|
|
20240716,183300,298093110,7030,7030,7030,7030,0
|
|
20240716,183200,298093110,7030,7030,7030,7030,0
|
|
20240716,183100,298093110,7030,7030,7030,7030,0
|
|
20240716,183000,298093110,7030,7030,7030,7030,0
|
|
20240716,182900,298093110,7030,7030,7030,7030,0
|
|
20240716,182800,298093110,7030,7030,7030,7030,0
|
|
20240716,182700,298093110,7030,7030,7030,7030,1613
|
|
20240716,182600,298093110,7030,7030,7030,7030,0
|
|
20240716,182500,298093110,7030,7030,7030,7030,0
|
|
20240716,182400,298093110,7030,7030,7030,7030,0
|
|
20240716,182300,298093110,7030,7030,7030,7030,0
|
|
20240716,182200,298093110,7030,7030,7030,7030,0
|
|
20240716,182100,298093110,7030,7030,7030,7030,0
|
|
20240716,182000,298093110,7030,7030,7030,7030,0
|
|
20240716,181900,298093110,7030,7030,7030,7030,0
|
|
20240716,181800,298093110,7030,7030,7030,7030,0
|
|
20240716,181700,298093110,7030,7030,7030,7030,0
|
|
20240716,181600,298093110,7030,7030,7030,7030,0
|
|
20240716,181500,298093110,7030,7030,7030,7030,0
|
|
20240716,181400,298093110,7030,7030,7030,7030,0
|
|
20240716,181300,298093110,7030,7030,7030,7030,0
|
|
20240716,181200,298093110,7030,7030,7030,7030,0
|
|
20240716,181100,298093110,7030,7030,7030,7030,0
|
|
20240716,181000,298093110,7030,7030,7030,7030,0
|
|
20240716,180900,298093110,7030,7030,7030,7030,0
|
|
20240716,180800,298093110,7030,7030,7030,7030,0
|
|
20240716,180700,298093110,7030,7030,7030,7030,0
|
|
20240716,180600,298093110,7030,7030,7030,7030,0
|
|
20240716,180500,298093110,7030,7030,7030,7030,0
|
|
20240716,180400,298093110,7030,7030,7030,7030,0
|
|
20240716,180300,298093110,7030,7030,7030,7030,0
|
|
20240716,180200,298093110,7030,7030,7030,7030,0
|
|
20240716,180100,298093110,7030,7030,7030,7030,0
|
|
20240716,180000,298093110,7030,7030,7030,7030,0
|
|
20240716,175900,298093110,7030,7030,7030,7030,0
|
|
20240716,175800,298093110,7030,7030,7030,7030,0
|
|
20240716,175700,298093110,7030,7030,7030,7030,1613
|
|
20240716,175600,298093110,7030,7030,7030,7030,0
|
|
20240716,175500,298093110,7030,7030,7030,7030,0
|
|
20240716,175400,298093110,7030,7030,7030,7030,0
|
|
20240716,175300,298093110,7030,7030,7030,7030,0
|
|
20240716,175200,298093110,7030,7030,7030,7030,0
|
|
20240716,175100,298093110,7030,7030,7030,7030,0
|
|
20240716,175000,298093110,7030,7030,7030,7030,0
|
|
20240716,174900,298093110,7030,7030,7030,7030,0
|
|
20240716,174800,298093110,7030,7030,7030,7030,0
|
|
20240716,174700,298093110,7030,7030,7030,7030,0
|
|
20240716,174600,298093110,7030,7030,7030,7030,0
|
|
20240716,174500,298093110,7030,7030,7030,7030,0
|
|
20240716,174400,298093110,7030,7030,7030,7030,0
|
|
20240716,174300,298093110,7030,7030,7030,7030,0
|
|
20240716,174200,298093110,7030,7030,7030,7030,0
|
|
20240716,174100,298093110,7030,7030,7030,7030,0
|
|
20240716,174000,298093110,7030,7030,7030,7030,0
|
|
20240716,173900,298093110,7030,7030,7030,7030,0
|
|
20240716,173800,298093110,7030,7030,7030,7030,0
|
|
20240716,173700,298093110,7030,7030,7030,7030,0
|
|
20240716,173600,298093110,7030,7030,7030,7030,0
|
|
20240716,173500,298093110,7030,7030,7030,7030,0
|
|
20240716,173400,298093110,7030,7030,7030,7030,0
|
|
20240716,173300,298093110,7030,7030,7030,7030,0
|
|
20240716,173200,298093110,7030,7030,7030,7030,0
|
|
20240716,173100,298093110,7030,7030,7030,7030,0
|
|
20240716,173000,298093110,7030,7030,7030,7030,0
|
|
20240716,172900,298093110,7030,7030,7030,7030,0
|
|
20240716,172800,298093110,7030,7030,7030,7030,0
|
|
20240716,172700,298093110,7030,7030,7030,7030,1613
|
|
20240716,172600,298093110,7030,7030,7030,7030,0
|
|
20240716,172500,298093110,7030,7030,7030,7030,0
|
|
20240716,172400,298093110,7030,7030,7030,7030,0
|
|
20240716,172300,298093110,7030,7030,7030,7030,0
|
|
20240716,172200,298093110,7030,7030,7030,7030,0
|
|
20240716,172100,298093110,7030,7030,7030,7030,0
|
|
20240716,172000,298093110,7030,7030,7030,7030,0
|
|
20240716,171900,298093110,7030,7030,7030,7030,0
|
|
20240716,171800,298093110,7030,7030,7030,7030,0
|
|
20240716,171700,298093110,7030,7030,7030,7030,0
|
|
20240716,171600,298093110,7030,7030,7030,7030,0
|
|
20240716,171500,298093110,7030,7030,7030,7030,0
|
|
20240716,171400,298093110,7030,7030,7030,7030,0
|
|
20240716,171300,298093110,7030,7030,7030,7030,0
|
|
20240716,171200,298093110,7030,7030,7030,7030,0
|
|
20240716,171100,298093110,7030,7030,7030,7030,0
|
|
20240716,171000,298093110,7030,7030,7030,7030,0
|
|
20240716,170900,298093110,7030,7030,7030,7030,0
|
|
20240716,170800,298093110,7030,7030,7030,7030,0
|
|
20240716,170700,298093110,7030,7030,7030,7030,0
|
|
20240716,170600,298093110,7030,7030,7030,7030,0
|
|
20240716,170500,298093110,7030,7030,7030,7030,0
|
|
20240716,170400,298093110,7030,7030,7030,7030,0
|
|
20240716,170300,298093110,7030,7030,7030,7030,0
|
|
20240716,170200,298093110,7030,7030,7030,7030,0
|
|
20240716,170100,298093110,7030,7030,7030,7030,0
|
|
20240716,170000,298093110,7030,7030,7030,7030,0
|
|
20240716,165900,298093110,7030,7030,7030,7030,0
|
|
20240716,165800,298093110,7030,7030,7030,7030,0
|
|
20240716,165700,298093110,7030,7030,7030,7030,1613
|
|
20240716,165600,298093110,7030,7030,7030,7030,0
|
|
20240716,165500,298093110,7030,7030,7030,7030,0
|
|
20240716,165400,298093110,7030,7030,7030,7030,0
|
|
20240716,165300,298093110,7030,7030,7030,7030,0
|
|
20240716,165200,298093110,7030,7030,7030,7030,0
|
|
20240716,165100,298093110,7030,7030,7030,7030,0
|
|
20240716,165000,298093110,7030,7030,7030,7030,0
|
|
20240716,164900,298093110,7030,7030,7030,7030,0
|
|
20240716,164800,298093110,7030,7030,7030,7030,0
|
|
20240716,164700,298093110,7030,7030,7030,7030,0
|
|
20240716,164600,298093110,7030,7030,7030,7030,0
|
|
20240716,164500,298093110,7030,7030,7030,7030,0
|
|
20240716,164400,298093110,7030,7030,7030,7030,0
|
|
20240716,164300,298093110,7030,7030,7030,7030,0
|
|
20240716,164200,298093110,7030,7030,7030,7030,0
|
|
20240716,164100,298093110,7030,7030,7030,7030,0
|
|
20240716,164000,298093110,7030,7030,7030,7030,0
|
|
20240716,163900,298093110,7030,7030,7030,7030,0
|
|
20240716,163800,298093110,7030,7030,7030,7030,0
|
|
20240716,163700,298093110,7030,7030,7030,7030,0
|
|
20240716,163600,298093110,7030,7030,7030,7030,0
|
|
20240716,163500,298093110,7030,7030,7030,7030,0
|
|
20240716,163400,298093110,7030,7030,7030,7030,0
|
|
20240716,163300,298093110,7030,7030,7030,7030,0
|
|
20240716,163200,298093110,7030,7030,7030,7030,0
|
|
20240716,163100,298093110,7030,7030,7030,7030,0
|
|
20240716,163000,298093110,7030,7030,7030,7030,0
|
|
20240716,162900,298093110,7030,7030,7030,7030,0
|
|
20240716,162800,298093110,7030,7030,7030,7030,0
|
|
20240716,162700,298093110,7030,7030,7030,7030,1613
|
|
20240716,162600,298093110,7030,7030,7030,7030,0
|
|
20240716,162500,298093110,7030,7030,7030,7030,0
|
|
20240716,162400,298093110,7030,7030,7030,7030,0
|
|
20240716,162300,298093110,7030,7030,7030,7030,0
|
|
20240716,162200,298093110,7030,7030,7030,7030,0
|
|
20240716,162100,298093110,7030,7030,7030,7030,0
|
|
20240716,162000,298093110,7030,7030,7030,7030,0
|
|
20240716,161900,298093110,7030,7030,7030,7030,0
|
|
20240716,161800,298093110,7030,7030,7030,7030,0
|
|
20240716,161700,298093110,7030,7030,7030,7030,0
|
|
20240716,161600,298093110,7030,7030,7030,7030,0
|
|
20240716,161500,298093110,7030,7030,7030,7030,0
|
|
20240716,161400,298093110,7030,7030,7030,7030,0
|
|
20240716,161300,298093110,7030,7030,7030,7030,0
|
|
20240716,161200,298093110,7030,7030,7030,7030,0
|
|
20240716,161100,298093110,7030,7030,7030,7030,0
|
|
20240716,161000,298093110,7030,7030,7030,7030,0
|
|
20240716,160900,298093110,7030,7030,7030,7030,0
|
|
20240716,160800,298093110,7030,7030,7030,7030,0
|
|
20240716,160700,298093110,7030,7030,7030,7030,0
|
|
20240716,160600,298093110,7030,7030,7030,7030,0
|
|
20240716,160500,298093110,7030,7030,7030,7030,0
|
|
20240716,160400,298093110,7030,7030,7030,7030,0
|
|
20240716,160300,298093110,7030,7030,7030,7030,0
|
|
20240716,160200,298093110,7030,7030,7030,7030,0
|
|
20240716,160100,298093110,7030,7030,7030,7030,0
|
|
20240716,160000,298093110,7030,7030,7030,7030,0
|
|
20240716,155900,298093110,7030,7030,7030,7030,0
|
|
20240716,155800,298093110,7030,7030,7030,7030,0
|
|
20240716,155700,298093110,7030,7030,7030,7030,1613
|
|
20240716,155600,298093110,7030,7030,7030,7030,0
|
|
20240716,155500,298093110,7030,7030,7030,7030,0
|
|
20240716,155400,298093110,7030,7030,7030,7030,0
|
|
20240716,155300,298093110,7030,7030,7030,7030,0
|
|
20240716,155200,298093110,7030,7030,7030,7030,0
|
|
20240716,155100,298093110,7030,7030,7030,7030,0
|
|
20240716,155000,298093110,7030,7030,7030,7030,0
|
|
20240716,154900,298093110,7030,7030,7030,7030,0
|
|
20240716,154800,298093110,7030,7030,7030,7030,0
|
|
20240716,154700,298093110,7030,7030,7030,7030,0
|
|
20240716,154600,298093110,7030,7030,7030,7030,0
|
|
20240716,154500,298093110,7030,7030,7030,7030,0
|
|
20240716,154400,298093110,7030,7030,7030,7030,0
|
|
20240716,154300,298093110,7030,7030,7030,7030,0
|
|
20240716,154200,298093110,7030,7030,7030,7030,0
|
|
20240716,154100,298093110,7030,7030,7030,7030,0
|
|
20240716,154000,298093110,7030,7030,7030,7030,0
|
|
20240716,153900,298093110,7030,7030,7030,7030,0
|
|
20240716,153800,298093110,7030,7030,7030,7030,0
|
|
20240716,153700,298093110,7030,7030,7030,7030,0
|
|
20240716,153600,298093110,7030,7030,7030,7030,0
|
|
20240716,153500,298093110,7030,7030,7030,7030,0
|
|
20240716,153400,298093110,7030,7030,7030,7030,0
|
|
20240716,153300,298093110,7030,7030,7030,7030,0
|
|
20240716,153200,298093110,7030,7030,7030,7030,0
|
|
20240716,153100,298093110,7030,7030,7030,7030,0
|
|
20240716,153000,298093110,7030,7030,7030,7030,1613
|
|
20240716,152900,286753720,7020,7020,7020,7020,0
|
|
20240716,152800,286753720,7020,7020,7020,7020,0
|
|
20240716,152700,286753720,7020,7020,7020,7020,0
|
|
20240716,152600,286753720,7020,7020,7020,7020,0
|
|
20240716,152500,286753720,7020,7020,7020,7020,0
|
|
20240716,152400,286753720,7020,7020,7020,7020,0
|
|
20240716,152300,286753720,7020,7020,7020,7020,0
|
|
20240716,152200,286753720,7020,7020,7020,7020,0
|
|
20240716,152100,286753720,7020,7020,7020,7020,0
|
|
20240716,152000,286753720,7020,7020,7020,7020,0
|
|
20240716,151900,286753720,7020,7050,7050,7020,63
|
|
20240716,151800,286310520,7050,7030,7050,7030,2
|
|
20240716,151700,286296440,7050,7050,7050,7050,0
|
|
20240716,151600,286296440,7050,7050,7050,7050,0
|
|
20240716,151500,286296440,7050,7030,7050,7010,24
|
|
20240716,151400,286127780,7060,7060,7060,7060,2
|
|
20240716,151300,286113660,7030,7030,7030,7030,0
|
|
20240716,151200,286113660,7030,7030,7030,7030,20
|
|
20240716,151100,285973060,7070,7070,7070,7070,0
|
|
20240716,151000,285973060,7070,7070,7070,7070,0
|
|
20240716,150900,285973060,7070,7050,7070,7050,258
|
|
20240716,150800,284152490,7050,7050,7050,7050,0
|
|
20240716,150700,284152490,7050,7050,7050,7050,0
|
|
20240716,150600,284152490,7050,7050,7050,7050,0
|
|
20240716,150500,284152490,7050,7050,7050,7050,1
|
|
20240716,150400,284145440,7040,7040,7040,7040,2
|
|
20240716,150300,284131360,7050,7050,7050,7050,0
|
|
20240716,150200,284131360,7050,7050,7050,7050,0
|
|
20240716,150100,284131360,7050,7040,7050,7040,10
|
|
20240716,150000,284060950,7040,7040,7040,7040,1
|
|
20240716,145900,284053910,7030,7030,7030,7030,0
|
|
20240716,145800,284053910,7030,7030,7030,7030,0
|
|
20240716,145700,284053910,7030,7030,7030,7030,39
|
|
20240716,145600,283779740,7020,7020,7020,7020,0
|
|
20240716,145500,283779740,7020,7020,7020,7020,94
|
|
20240716,145400,283119860,7020,7020,7020,7020,0
|
|
20240716,145300,283119860,7020,7020,7020,7020,0
|
|
20240716,145200,283119860,7020,7000,7020,7000,3
|
|
20240716,145100,283098840,7020,7020,7020,7020,0
|
|
20240716,145000,283098840,7020,7020,7020,7010,5
|
|
20240716,144900,283063770,7000,7000,7000,7000,0
|
|
20240716,144800,283063770,7000,7000,7000,7000,0
|
|
20240716,144700,283063770,7000,7000,7000,7000,0
|
|
20240716,144600,283063770,7000,7000,7000,7000,172
|
|
20240716,144500,281859770,7020,7020,7020,7020,0
|
|
20240716,144400,281859770,7020,7030,7030,7010,3805
|
|
20240716,144300,255162890,7030,7030,7030,7030,0
|
|
20240716,144200,255162890,7030,7030,7030,7020,240
|
|
20240716,144100,253475750,7030,7030,7030,7030,6
|
|
20240716,144000,253433570,7020,7020,7020,7020,0
|
|
20240716,143900,253433570,7020,7020,7020,7020,0
|
|
20240716,143800,253433570,7020,7020,7020,7020,2
|
|
20240716,143700,253419530,7020,7020,7020,7020,0
|
|
20240716,143600,253419530,7020,7020,7020,7020,0
|
|
20240716,143500,253419530,7020,7020,7020,7020,0
|
|
20240716,143400,253419530,7020,7020,7020,7020,1
|
|
20240716,143300,253412510,7020,7020,7020,7020,31
|
|
20240716,143200,253194890,7020,7030,7030,7020,38
|
|
20240716,143100,252928090,7030,7030,7030,7030,0
|
|
20240716,143000,252928090,7030,7050,7050,7030,94
|
|
20240716,142900,252265410,7030,7030,7030,7030,0
|
|
20240716,142800,252265410,7030,7030,7030,7030,0
|
|
20240716,142700,252265410,7030,7030,7030,7030,0
|
|
20240716,142600,252265410,7030,7030,7030,7030,0
|
|
20240716,142500,252265410,7030,7030,7030,7030,0
|
|
20240716,142400,252265410,7030,7030,7030,7030,0
|
|
20240716,142300,252265410,7030,7030,7030,7030,0
|
|
20240716,142200,252265410,7030,7030,7030,7030,0
|
|
20240716,142100,252265410,7030,7030,7030,7030,5
|
|
20240716,142000,252230260,7020,7030,7040,7020,112
|
|
20240716,141900,251442790,7030,7030,7030,7030,383
|
|
20240716,141800,248750300,7030,7030,7030,7030,231
|
|
20240716,141700,247126370,7030,7030,7030,7030,1
|
|
20240716,141600,247119340,7030,7040,7040,7030,92
|
|
20240716,141500,246471710,7040,7040,7040,7040,0
|
|
20240716,141400,246471710,7040,7040,7040,7040,1
|
|
20240716,141300,246464670,7040,7040,7040,7040,12
|
|
20240716,141200,246380190,7040,7040,7040,7040,3
|
|
20240716,141100,246359070,7040,7040,7040,7040,0
|
|
20240716,141000,246359070,7040,7040,7040,7040,1
|
|
20240716,140900,246352030,7040,7040,7040,7040,0
|
|
20240716,140800,246352030,7040,7050,7050,7040,823
|
|
20240716,140700,240550330,7050,7050,7050,7050,1
|
|
20240716,140600,240543280,7050,7050,7050,7050,0
|
|
20240716,140500,240543280,7050,7050,7050,7050,0
|
|
20240716,140400,240543280,7050,7050,7050,7050,0
|
|
20240716,140300,240543280,7050,7050,7050,7050,0
|
|
20240716,140200,240543280,7050,7050,7050,7050,0
|
|
20240716,140100,240543280,7050,7050,7050,7050,135
|
|
20240716,140000,239591530,7050,7050,7050,7050,0
|
|
20240716,135900,239591530,7050,7050,7050,7050,0
|
|
20240716,135800,239591530,7050,7050,7050,7050,42
|
|
20240716,135700,239295430,7050,7050,7050,7050,0
|
|
20240716,135600,239295430,7050,7050,7050,7050,21
|
|
20240716,135500,239147380,7050,7050,7050,7050,0
|
|
20240716,135400,239147380,7050,7050,7050,7050,0
|
|
20240716,135300,239147380,7050,7050,7050,7050,34
|
|
20240716,135200,238907680,7050,7050,7050,7050,573
|
|
20240716,135100,234868030,7050,7050,7050,7050,0
|
|
20240716,135000,234868030,7050,7050,7050,7050,1
|
|
20240716,134900,234860980,7050,7050,7050,7050,0
|
|
20240716,134800,234860980,7050,7050,7050,7050,3
|
|
20240716,134700,234839830,7090,7090,7090,7090,0
|
|
20240716,134600,234839830,7090,7090,7090,7090,0
|
|
20240716,134500,234839830,7090,7090,7090,7090,0
|
|
20240716,134400,234839830,7090,7090,7090,7090,4
|
|
20240716,134300,234811470,7050,7050,7050,7050,0
|
|
20240716,134200,234811470,7050,7050,7050,7050,0
|
|
20240716,134100,234811470,7050,7050,7050,7050,1
|
|
20240716,134000,234804420,7100,7100,7100,7100,20
|
|
20240716,133900,234662420,7100,7100,7100,7100,0
|
|
20240716,133800,234662420,7100,7100,7100,7100,0
|
|
20240716,133700,234662420,7100,7100,7100,7100,0
|
|
20240716,133600,234662420,7100,7100,7100,7100,0
|
|
20240716,133500,234662420,7100,7100,7100,7100,0
|
|
20240716,133400,234662420,7100,7100,7100,7100,0
|
|
20240716,133300,234662420,7100,7100,7100,7100,1
|
|
20240716,133200,234655320,7050,7050,7050,7050,21
|
|
20240716,133100,234507270,7050,7050,7050,7050,3
|
|
20240716,133000,234486120,7050,7050,7050,7050,0
|
|
20240716,132900,234486120,7050,7060,7060,7050,423
|
|
20240716,132800,231499970,7060,7060,7060,7060,0
|
|
20240716,132700,231499970,7060,7090,7090,7060,372
|
|
20240716,132600,228863090,7090,7090,7100,7090,538
|
|
20240716,132500,225048650,7090,7100,7100,7090,142
|
|
20240716,132400,224040940,7100,7100,7100,7100,9
|
|
20240716,132300,223977040,7090,7090,7090,7090,0
|
|
20240716,132200,223977040,7090,7090,7100,7090,529
|
|
20240716,132100,220225540,7080,7080,7080,7080,0
|
|
20240716,132000,220225540,7080,7080,7080,7080,0
|
|
20240716,131900,220225540,7080,7080,7080,7080,0
|
|
20240716,131800,220225540,7080,7080,7080,7080,0
|
|
20240716,131700,220225540,7080,7080,7080,7080,0
|
|
20240716,131600,220225540,7080,7080,7080,7080,18
|
|
20240716,131500,220098100,7080,7080,7080,7080,100
|
|
20240716,131400,219390100,7060,7060,7060,7060,0
|
|
20240716,131300,219390100,7060,7060,7060,7060,0
|
|
20240716,131200,219390100,7060,7070,7070,7060,275
|
|
20240716,131100,217448590,7080,7090,7090,7080,253
|
|
20240716,131000,215655350,7090,7090,7090,7090,0
|
|
20240716,130900,215655350,7090,7090,7090,7090,0
|
|
20240716,130800,215655350,7090,7070,7090,7070,454
|
|
20240716,130700,212443230,7070,7070,7070,7070,0
|
|
20240716,130600,212443230,7070,7070,7070,7070,550
|
|
20240716,130500,208554730,7070,7070,7070,7070,0
|
|
20240716,130400,208554730,7070,7070,7070,7070,5
|
|
20240716,130300,208519380,7070,7070,7080,7070,3
|
|
20240716,130200,208498160,7080,7080,7080,7080,30
|
|
20240716,130100,208285760,7080,7070,7080,7060,64
|
|
20240716,130000,207833790,7080,7070,7080,7070,2
|
|
20240716,125900,207819640,7070,7060,7070,7060,202
|
|
20240716,125800,206393120,7060,7050,7060,7050,4
|
|
20240716,125700,206364910,7050,7050,7050,7050,20
|
|
20240716,125600,206223910,7030,7030,7030,7030,8
|
|
20240716,125500,206167670,7040,7040,7040,7040,0
|
|
20240716,125400,206167670,7040,7030,7040,7030,141
|
|
20240716,125300,205176420,7030,7030,7030,7030,0
|
|
20240716,125200,205176420,7030,7030,7030,7030,0
|
|
20240716,125100,205176420,7030,7040,7040,7030,196
|
|
20240716,125000,203796620,7020,7020,7020,7020,100
|
|
20240716,124900,203094620,7050,7050,7050,7050,5
|
|
20240716,124800,203059370,7020,7020,7020,7020,0
|
|
20240716,124700,203059370,7020,7050,7050,7020,1491
|
|
20240716,124600,192563280,7050,7050,7050,7050,0
|
|
20240716,124500,192563280,7050,7050,7050,7050,0
|
|
20240716,124400,192563280,7050,7050,7050,7050,0
|
|
20240716,124300,192563280,7050,7050,7050,7050,0
|
|
20240716,124200,192563280,7050,7050,7050,7050,170
|
|
20240716,124100,191364780,7050,7050,7050,7050,33
|
|
20240716,124000,191132130,7050,7050,7050,7050,289
|
|
20240716,123900,189094680,7050,7050,7050,7050,6
|
|
20240716,123800,189052380,7030,7040,7040,7030,62
|
|
20240716,123700,188616490,7040,7040,7040,7040,0
|
|
20240716,123600,188616490,7040,7040,7040,7040,3
|
|
20240716,123500,188595370,7040,7030,7040,7030,178
|
|
20240716,123400,187343520,7020,7020,7020,7020,100
|
|
20240716,123300,186641520,7020,7020,7020,7020,1
|
|
20240716,123200,186634500,7030,7030,7030,7030,0
|
|
20240716,123100,186634500,7030,7030,7030,7030,5
|
|
20240716,123000,186599350,7030,7020,7030,7020,3
|
|
20240716,122900,186578270,7020,7010,7020,7010,136
|
|
20240716,122800,185624060,7010,7020,7020,7010,231
|
|
20240716,122700,184002750,7010,7010,7010,7010,0
|
|
20240716,122600,184002750,7010,7000,7010,7000,165
|
|
20240716,122500,182846300,7000,7000,7000,7000,20
|
|
20240716,122400,182706300,7010,7010,7010,7010,0
|
|
20240716,122300,182706300,7010,7010,7010,7010,0
|
|
20240716,122200,182706300,7010,7000,7010,7000,114
|
|
20240716,122100,181908160,7000,7010,7010,7000,44
|
|
20240716,122000,181599730,7010,7010,7010,7010,9
|
|
20240716,121900,181536640,7000,7010,7010,7000,285
|
|
20240716,121800,179539220,7010,7010,7010,7010,1
|
|
20240716,121700,179532210,7000,6990,7000,6990,1343
|
|
20240716,121600,170131280,6980,6980,6980,6980,49
|
|
20240716,121500,169789260,6990,6990,6990,6990,0
|
|
20240716,121400,169789260,6990,6990,6990,6990,10
|
|
20240716,121300,169719360,6990,6990,6990,6990,0
|
|
20240716,121200,169719360,6990,6990,6990,6990,0
|
|
20240716,121100,169719360,6990,6990,6990,6990,0
|
|
20240716,121000,169719360,6990,6990,6990,6990,0
|
|
20240716,120900,169719360,6990,6990,6990,6990,0
|
|
20240716,120800,169719360,6990,6990,6990,6990,0
|
|
20240716,120700,169719360,6990,6990,6990,6990,0
|
|
20240716,120600,169719360,6990,6990,6990,6990,0
|
|
20240716,120500,169719360,6990,6990,6990,6990,0
|
|
20240716,120400,169719360,6990,6990,6990,6990,0
|
|
20240716,120300,169719360,6990,6990,6990,6990,0
|
|
20240716,120200,169719360,6990,6990,7000,6990,102
|
|
20240716,120100,169006360,6990,6990,6990,6990,7
|
|
20240716,120000,168957430,6960,6960,6960,6960,190
|
|
20240716,115900,167635030,6990,6990,6990,6990,0
|
|
20240716,115800,167635030,6990,6990,6990,6990,0
|
|
20240716,115700,167635030,6990,6990,6990,6990,0
|
|
20240716,115600,167635030,6990,6990,7000,6990,504
|
|
20240716,115500,164112030,6990,6990,6990,6990,0
|
|
20240716,115400,164112030,6990,6990,6990,6990,0
|
|
20240716,115300,164112030,6990,6960,6990,6960,67
|
|
20240716,115200,163645560,6950,6950,6950,6950,0
|
|
20240716,115100,163645560,6950,6960,6960,6950,1000
|
|
20240716,115000,156694490,7000,6960,7000,6960,1005
|
|
20240716,114900,149699490,6970,6970,6970,6970,0
|
|
20240716,114800,149699490,6970,6970,6970,6970,3
|
|
20240716,114700,149678580,6970,6970,6970,6970,150
|
|
20240716,114600,148633080,6990,6990,6990,6990,501
|
|
20240716,114500,145131090,6990,6990,6990,6990,17
|
|
20240716,114400,145012260,6990,6990,6990,6990,0
|
|
20240716,114300,145012260,6990,6990,6990,6990,16
|
|
20240716,114200,144900420,7000,7000,7000,7000,0
|
|
20240716,114100,144900420,7000,7000,7000,7000,10
|
|
20240716,114000,144830420,7010,7020,7020,7010,296
|
|
20240716,113900,142755290,7020,7020,7020,7020,9
|
|
20240716,113800,142692110,7020,7020,7020,7020,0
|
|
20240716,113700,142692110,7020,7020,7020,7020,8
|
|
20240716,113600,142635950,7010,7010,7010,7010,0
|
|
20240716,113500,142635950,7010,7020,7020,7010,12
|
|
20240716,113400,142551720,7010,7010,7010,7010,0
|
|
20240716,113300,142551720,7010,7010,7010,7010,0
|
|
20240716,113200,142551720,7010,7010,7010,7010,1
|
|
20240716,113100,142544710,7010,7010,7010,7010,2
|
|
20240716,113000,142530690,7000,7000,7000,7000,0
|
|
20240716,112900,142530690,7000,7000,7000,7000,0
|
|
20240716,112800,142530690,7000,7000,7000,7000,0
|
|
20240716,112700,142530690,7000,7000,7000,7000,0
|
|
20240716,112600,142530690,7000,7000,7000,7000,0
|
|
20240716,112500,142530690,7000,7000,7000,7000,86
|
|
20240716,112400,141928690,7000,7000,7000,7000,33
|
|
20240716,112300,141697690,7000,7000,7000,7000,40
|
|
20240716,112200,141417690,7000,7000,7000,7000,20
|
|
20240716,112100,141277690,7000,7000,7000,7000,0
|
|
20240716,112000,141277690,7000,7000,7000,7000,345
|
|
20240716,111900,138862690,7010,7010,7010,7010,0
|
|
20240716,111800,138862690,7010,7010,7010,7010,0
|
|
20240716,111700,138862690,7010,7010,7010,7010,0
|
|
20240716,111600,138862690,7010,7010,7010,7010,6
|
|
20240716,111500,138820630,7010,7010,7010,7010,0
|
|
20240716,111400,138820630,7010,7010,7010,7010,10
|
|
20240716,111300,138750530,7000,7000,7000,7000,59
|
|
20240716,111200,138337530,7000,7000,7000,7000,520
|
|
20240716,111100,134697530,6970,7000,7000,6970,64
|
|
20240716,111000,134250320,6990,6990,6990,6990,5
|
|
20240716,110900,134215370,6990,6990,6990,6990,0
|
|
20240716,110800,134215370,6990,6990,6990,6990,8
|
|
20240716,110700,134159450,6990,6980,6990,6980,33
|
|
20240716,110600,133929000,6970,6970,6970,6970,0
|
|
20240716,110500,133929000,6970,6970,6970,6970,0
|
|
20240716,110400,133929000,6970,6970,6970,6970,0
|
|
20240716,110300,133929000,6970,6970,6970,6970,0
|
|
20240716,110200,133929000,6970,6970,6970,6970,1
|
|
20240716,110100,133922030,6990,6990,6990,6990,0
|
|
20240716,110000,133922030,6990,6990,6990,6990,0
|
|
20240716,105900,133922030,6990,6980,6990,6980,52
|
|
20240716,105800,133558570,6990,6990,6990,6990,0
|
|
20240716,105700,133558570,6990,6990,6990,6990,0
|
|
20240716,105600,133558570,6990,6970,6990,6970,1100
|
|
20240716,105500,125871570,6980,6970,6980,6970,425
|
|
20240716,105400,122905570,6970,6960,6970,6960,188
|
|
20240716,105300,121596980,6960,6960,6960,6960,20
|
|
20240716,105200,121457780,6960,6960,6960,6960,4
|
|
20240716,105100,121429940,6950,6950,6950,6950,0
|
|
20240716,105000,121429940,6950,6950,6950,6950,124
|
|
20240716,104900,120568140,6950,6950,6950,6950,0
|
|
20240716,104800,120568140,6950,6950,6950,6950,0
|
|
20240716,104700,120568140,6950,6950,6950,6950,3
|
|
20240716,104600,120547290,6940,6940,6940,6940,0
|
|
20240716,104500,120547290,6940,6940,6940,6940,538
|
|
20240716,104400,116813570,6940,6940,6940,6940,0
|
|
20240716,104300,116813570,6940,6940,6940,6940,0
|
|
20240716,104200,116813570,6940,6940,6940,6940,0
|
|
20240716,104100,116813570,6940,6940,6940,6940,0
|
|
20240716,104000,116813570,6940,6940,6940,6940,866
|
|
20240716,103900,110803530,6940,6940,6940,6940,0
|
|
20240716,103800,110803530,6940,6950,6950,6940,45
|
|
20240716,103700,110491220,6960,6960,6960,6960,0
|
|
20240716,103600,110491220,6960,6960,6960,6960,0
|
|
20240716,103500,110491220,6960,6960,6960,6960,0
|
|
20240716,103400,110491220,6960,6950,6960,6950,120
|
|
20240716,103300,109657210,6950,6960,6960,6950,4
|
|
20240716,103200,109629400,6950,6950,6950,6950,347
|
|
20240716,103100,107217750,6950,6950,6950,6950,1
|
|
20240716,103000,107210800,6950,6950,6950,6950,5
|
|
20240716,102900,107176050,6940,6940,6940,6940,7
|
|
20240716,102800,107127470,6930,6930,6930,6930,132
|
|
20240716,102700,106212710,6930,6920,6930,6920,283
|
|
20240716,102600,104253170,6920,6920,6920,6920,54
|
|
20240716,102500,103879490,6920,6920,6920,6920,2
|
|
20240716,102400,103865650,6920,6920,6920,6920,0
|
|
20240716,102300,103865650,6920,6920,6920,6920,0
|
|
20240716,102200,103865650,6920,6920,6920,6920,0
|
|
20240716,102100,103865650,6920,6920,6920,6920,0
|
|
20240716,102000,103865650,6920,6920,6920,6920,128
|
|
20240716,101900,102979890,6930,6930,6930,6930,0
|
|
20240716,101800,102979890,6930,6930,6930,6930,3
|
|
20240716,101700,102959100,6930,6930,6930,6930,0
|
|
20240716,101600,102959100,6930,6930,6930,6930,0
|
|
20240716,101500,102959100,6930,6930,6930,6930,90
|
|
20240716,101400,102335400,6930,6920,6930,6920,22
|
|
20240716,101300,102183150,6910,6910,6910,6910,0
|
|
20240716,101200,102183150,6910,6910,6910,6910,0
|
|
20240716,101100,102183150,6910,6930,6940,6910,379
|
|
20240716,101000,99560840,6930,6930,6930,6930,5
|
|
20240716,100900,99526190,6920,6920,6920,6920,0
|
|
20240716,100800,99526190,6920,6920,6920,6920,0
|
|
20240716,100700,99526190,6920,6920,6920,6920,63
|
|
20240716,100600,99090230,6930,6920,6930,6920,88
|
|
20240716,100500,98481250,6910,6910,6920,6910,355
|
|
20240716,100400,96028190,6920,6930,6930,6920,691
|
|
20240716,100300,91246430,6930,6930,6930,6930,363
|
|
20240716,100200,88730840,6930,6930,6930,6930,7
|
|
20240716,100100,88682330,6940,6940,6940,6940,95
|
|
20240716,100000,88023030,6940,6950,6950,6940,7
|
|
20240716,095900,87974440,6950,6950,6950,6950,0
|
|
20240716,095800,87974440,6950,6950,6950,6950,1
|
|
20240716,095700,87967490,6950,6950,6950,6950,144
|
|
20240716,095600,86966690,6950,6950,6950,6950,1
|
|
20240716,095500,86959740,6950,6950,6950,6950,1
|
|
20240716,095400,86952790,6930,6930,6930,6930,17
|
|
20240716,095300,86834980,6930,6930,6930,6930,0
|
|
20240716,095200,86834980,6930,6950,6950,6930,313
|
|
20240716,095100,84665670,6940,6950,6950,6940,90
|
|
20240716,095000,84040220,6950,6950,6950,6950,0
|
|
20240716,094900,84040220,6950,6950,6950,6950,0
|
|
20240716,094800,84040220,6950,6950,6950,6950,16
|
|
20240716,094700,83929020,6950,6950,6950,6950,18
|
|
20240716,094600,83803920,6950,6950,6950,6950,143
|
|
20240716,094500,82810070,6930,6930,6930,6930,0
|
|
20240716,094400,82810070,6930,6930,6930,6930,7
|
|
20240716,094300,82761560,6920,6920,6920,6920,33
|
|
20240716,094200,82533200,6920,6920,6920,6920,756
|
|
20240716,094100,77301680,6920,6930,6930,6920,183
|
|
20240716,094000,76034320,6950,6950,6950,6950,2
|
|
20240716,093900,76020420,6950,6940,6950,6940,8
|
|
20240716,093800,75964870,6950,6950,6950,6950,1540
|
|
20240716,093700,65261870,6960,6960,6960,6960,100
|
|
20240716,093600,64565870,6960,6960,6960,6960,9
|
|
20240716,093500,64503230,6960,6950,6960,6950,79
|
|
20240716,093400,63953440,6950,6950,6950,6950,106
|
|
20240716,093300,63216740,6950,6950,6950,6950,0
|
|
20240716,093200,63216740,6950,6970,6970,6950,1644
|
|
20240716,093100,51777880,6990,6960,6990,6960,6
|
|
20240716,093000,51736090,6960,6980,6980,6960,656
|
|
20240716,092900,47163600,6970,6970,6970,6970,0
|
|
20240716,092800,47163600,6970,6970,6970,6970,0
|
|
20240716,092700,47163600,6970,6970,6970,6970,310
|
|
20240716,092600,45002900,6970,7000,7000,6970,467
|
|
20240716,092500,41740640,7010,7010,7010,7010,0
|
|
20240716,092400,41740640,7010,7010,7010,7010,0
|
|
20240716,092300,41740640,7010,6990,7010,6990,40
|
|
20240716,092200,41460840,7010,7010,7010,7010,0
|
|
20240716,092100,41460840,7010,6990,7010,6990,13
|
|
20240716,092000,41369950,6990,6990,6990,6990,0
|
|
20240716,091900,41369950,6990,7000,7000,6990,290
|
|
20240716,091800,39341100,7010,7010,7010,7010,100
|
|
20240716,091700,38640100,7040,7010,7040,7010,56
|
|
20240716,091600,38247510,7050,7050,7050,7050,0
|
|
20240716,091500,38247510,7050,7050,7050,7050,0
|
|
20240716,091400,38247510,7050,7050,7050,7050,0
|
|
20240716,091300,38247510,7050,7050,7050,7050,0
|
|
20240716,091200,38247510,7050,7050,7050,7050,1
|
|
20240716,091100,38240460,7050,7050,7050,7050,0
|
|
20240716,091000,38240460,7050,7050,7050,7050,0
|
|
20240716,090900,38240460,7050,7050,7050,7050,63
|
|
20240716,090800,37796310,7040,7040,7040,7040,171
|
|
20240716,090700,36592470,7000,7000,7000,7000,27
|
|
20240716,090600,36403470,7040,7040,7040,7040,0
|
|
20240716,090500,36403470,7040,7050,7050,7000,340
|
|
20240716,090400,34012020,7000,7010,7010,7000,2582
|
|
20240716,090300,15913030,7010,7010,7010,7010,0
|
|
20240716,090200,15913030,7010,7010,7010,7010,0
|
|
20240716,090100,15913030,7010,7010,7010,7010,71
|
|
20240716,090000,15415320,7040,7060,7060,7040,2185
|