681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,201800,888660790,7700,7700,7700,7700,1508
|
|
20240712,201700,888660790,7700,7700,7700,7700,0
|
|
20240712,201600,888660790,7700,7700,7700,7700,0
|
|
20240712,201500,888660790,7700,7700,7700,7700,0
|
|
20240712,201400,888660790,7700,7700,7700,7700,0
|
|
20240712,201300,888660790,7700,7700,7700,7700,0
|
|
20240712,201200,888660790,7700,7700,7700,7700,0
|
|
20240712,201100,888660790,7700,7700,7700,7700,0
|
|
20240712,201000,888660790,7700,7700,7700,7700,0
|
|
20240712,200900,888660790,7700,7700,7700,7700,0
|
|
20240712,200800,888660790,7700,7700,7700,7700,0
|
|
20240712,200700,888660790,7700,7700,7700,7700,0
|
|
20240712,200600,888660790,7700,7700,7700,7700,0
|
|
20240712,200500,888660790,7700,7700,7700,7700,0
|
|
20240712,200400,888660790,7700,7700,7700,7700,0
|
|
20240712,200300,888660790,7700,7700,7700,7700,0
|
|
20240712,200200,888660790,7700,7700,7700,7700,0
|
|
20240712,200100,888660790,7700,7700,7700,7700,0
|
|
20240712,200000,888660790,7700,7700,7700,7700,0
|
|
20240712,195900,888660790,7700,7700,7700,7700,0
|
|
20240712,195800,888660790,7700,7700,7700,7700,0
|
|
20240712,195700,888660790,7700,7700,7700,7700,0
|
|
20240712,195600,888660790,7700,7700,7700,7700,0
|
|
20240712,195500,888660790,7700,7700,7700,7700,0
|
|
20240712,195400,888660790,7700,7700,7700,7700,0
|
|
20240712,195300,888660790,7700,7700,7700,7700,0
|
|
20240712,195200,888660790,7700,7700,7700,7700,0
|
|
20240712,195100,888660790,7700,7700,7700,7700,0
|
|
20240712,195000,888660790,7700,7700,7700,7700,0
|
|
20240712,194900,888660790,7700,7700,7700,7700,0
|
|
20240712,194800,888660790,7700,7700,7700,7700,1508
|
|
20240712,194700,888660790,7700,7700,7700,7700,0
|
|
20240712,194600,888660790,7700,7700,7700,7700,0
|
|
20240712,194500,888660790,7700,7700,7700,7700,0
|
|
20240712,194400,888660790,7700,7700,7700,7700,0
|
|
20240712,194300,888660790,7700,7700,7700,7700,0
|
|
20240712,194200,888660790,7700,7700,7700,7700,0
|
|
20240712,194100,888660790,7700,7700,7700,7700,0
|
|
20240712,194000,888660790,7700,7700,7700,7700,0
|
|
20240712,193900,888660790,7700,7700,7700,7700,0
|
|
20240712,193800,888660790,7700,7700,7700,7700,0
|
|
20240712,193700,888660790,7700,7700,7700,7700,0
|
|
20240712,193600,888660790,7700,7700,7700,7700,0
|
|
20240712,193500,888660790,7700,7700,7700,7700,0
|
|
20240712,193400,888660790,7700,7700,7700,7700,0
|
|
20240712,193300,888660790,7700,7700,7700,7700,0
|
|
20240712,193200,888660790,7700,7700,7700,7700,0
|
|
20240712,193100,888660790,7700,7700,7700,7700,0
|
|
20240712,193000,888660790,7700,7700,7700,7700,0
|
|
20240712,192900,888660790,7700,7700,7700,7700,0
|
|
20240712,192800,888660790,7700,7700,7700,7700,0
|
|
20240712,192700,888660790,7700,7700,7700,7700,0
|
|
20240712,192600,888660790,7700,7700,7700,7700,0
|
|
20240712,192500,888660790,7700,7700,7700,7700,0
|
|
20240712,192400,888660790,7700,7700,7700,7700,0
|
|
20240712,192300,888660790,7700,7700,7700,7700,0
|
|
20240712,192200,888660790,7700,7700,7700,7700,0
|
|
20240712,192100,888660790,7700,7700,7700,7700,0
|
|
20240712,192000,888660790,7700,7700,7700,7700,0
|
|
20240712,191900,888660790,7700,7700,7700,7700,0
|
|
20240712,191800,888660790,7700,7700,7700,7700,1508
|
|
20240712,191700,888660790,7700,7700,7700,7700,0
|
|
20240712,191600,888660790,7700,7700,7700,7700,0
|
|
20240712,191500,888660790,7700,7700,7700,7700,0
|
|
20240712,191400,888660790,7700,7700,7700,7700,0
|
|
20240712,191300,888660790,7700,7700,7700,7700,0
|
|
20240712,191200,888660790,7700,7700,7700,7700,0
|
|
20240712,191100,888660790,7700,7700,7700,7700,0
|
|
20240712,191000,888660790,7700,7700,7700,7700,0
|
|
20240712,190900,888660790,7700,7700,7700,7700,0
|
|
20240712,190800,888660790,7700,7700,7700,7700,0
|
|
20240712,190700,888660790,7700,7700,7700,7700,0
|
|
20240712,190600,888660790,7700,7700,7700,7700,0
|
|
20240712,190500,888660790,7700,7700,7700,7700,0
|
|
20240712,190400,888660790,7700,7700,7700,7700,0
|
|
20240712,190300,888660790,7700,7700,7700,7700,0
|
|
20240712,190200,888660790,7700,7700,7700,7700,0
|
|
20240712,190100,888660790,7700,7700,7700,7700,0
|
|
20240712,190000,888660790,7700,7700,7700,7700,0
|
|
20240712,185900,888660790,7700,7700,7700,7700,0
|
|
20240712,185800,888660790,7700,7700,7700,7700,0
|
|
20240712,185700,888660790,7700,7700,7700,7700,0
|
|
20240712,185600,888660790,7700,7700,7700,7700,0
|
|
20240712,185500,888660790,7700,7700,7700,7700,0
|
|
20240712,185400,888660790,7700,7700,7700,7700,0
|
|
20240712,185300,888660790,7700,7700,7700,7700,0
|
|
20240712,185200,888660790,7700,7700,7700,7700,0
|
|
20240712,185100,888660790,7700,7700,7700,7700,0
|
|
20240712,185000,888660790,7700,7700,7700,7700,0
|
|
20240712,184900,888660790,7700,7700,7700,7700,0
|
|
20240712,184800,888660790,7700,7700,7700,7700,1508
|
|
20240712,184700,888660790,7700,7700,7700,7700,0
|
|
20240712,184600,888660790,7700,7700,7700,7700,0
|
|
20240712,184500,888660790,7700,7700,7700,7700,0
|
|
20240712,184400,888660790,7700,7700,7700,7700,0
|
|
20240712,184300,888660790,7700,7700,7700,7700,0
|
|
20240712,184200,888660790,7700,7700,7700,7700,0
|
|
20240712,184100,888660790,7700,7700,7700,7700,0
|
|
20240712,184000,888660790,7700,7700,7700,7700,0
|
|
20240712,183900,888660790,7700,7700,7700,7700,0
|
|
20240712,183800,888660790,7700,7700,7700,7700,0
|
|
20240712,183700,888660790,7700,7700,7700,7700,0
|
|
20240712,183600,888660790,7700,7700,7700,7700,0
|
|
20240712,183500,888660790,7700,7700,7700,7700,0
|
|
20240712,183400,888660790,7700,7700,7700,7700,0
|
|
20240712,183300,888660790,7700,7700,7700,7700,0
|
|
20240712,183200,888660790,7700,7700,7700,7700,0
|
|
20240712,183100,888660790,7700,7700,7700,7700,0
|
|
20240712,183000,888660790,7700,7700,7700,7700,0
|
|
20240712,182900,888660790,7700,7700,7700,7700,0
|
|
20240712,182800,888660790,7700,7700,7700,7700,0
|
|
20240712,182700,888660790,7700,7700,7700,7700,0
|
|
20240712,182600,888660790,7700,7700,7700,7700,0
|
|
20240712,182500,888660790,7700,7700,7700,7700,0
|
|
20240712,182400,888660790,7700,7700,7700,7700,0
|
|
20240712,182300,888660790,7700,7700,7700,7700,0
|
|
20240712,182200,888660790,7700,7700,7700,7700,0
|
|
20240712,182100,888660790,7700,7700,7700,7700,0
|
|
20240712,182000,888660790,7700,7700,7700,7700,0
|
|
20240712,181900,888660790,7700,7700,7700,7700,0
|
|
20240712,181800,888660790,7700,7700,7700,7700,1508
|
|
20240712,181700,888660790,7700,7700,7700,7700,0
|
|
20240712,181600,888660790,7700,7700,7700,7700,0
|
|
20240712,181500,888660790,7700,7700,7700,7700,0
|
|
20240712,181400,888660790,7700,7700,7700,7700,0
|
|
20240712,181300,888660790,7700,7700,7700,7700,0
|
|
20240712,181200,888660790,7700,7700,7700,7700,0
|
|
20240712,181100,888660790,7700,7700,7700,7700,0
|
|
20240712,181000,888660790,7700,7700,7700,7700,0
|
|
20240712,180900,888660790,7700,7700,7700,7700,0
|
|
20240712,180800,888660790,7700,7700,7700,7700,0
|
|
20240712,180700,888660790,7700,7700,7700,7700,0
|
|
20240712,180600,888660790,7700,7700,7700,7700,0
|
|
20240712,180500,888660790,7700,7700,7700,7700,0
|
|
20240712,180400,888660790,7700,7700,7700,7700,0
|
|
20240712,180300,888660790,7700,7700,7700,7700,0
|
|
20240712,180200,888660790,7700,7700,7700,7700,0
|
|
20240712,180100,888660790,7700,7700,7700,7700,0
|
|
20240712,180000,888660790,7700,7700,7700,7700,0
|
|
20240712,175900,888660790,7700,7700,7700,7700,0
|
|
20240712,175800,888660790,7700,7700,7700,7700,0
|
|
20240712,175700,888660790,7700,7700,7700,7700,0
|
|
20240712,175600,888660790,7700,7700,7700,7700,0
|
|
20240712,175500,888660790,7700,7700,7700,7700,0
|
|
20240712,175400,888660790,7700,7700,7700,7700,0
|
|
20240712,175300,888660790,7700,7700,7700,7700,0
|
|
20240712,175200,888660790,7700,7700,7700,7700,0
|
|
20240712,175100,888660790,7700,7700,7700,7700,0
|
|
20240712,175000,888660790,7700,7700,7700,7700,0
|
|
20240712,174900,888660790,7700,7700,7700,7700,0
|
|
20240712,174800,888660790,7700,7700,7700,7700,1508
|
|
20240712,174700,888660790,7700,7700,7700,7700,0
|
|
20240712,174600,888660790,7700,7700,7700,7700,0
|
|
20240712,174500,888660790,7700,7700,7700,7700,0
|
|
20240712,174400,888660790,7700,7700,7700,7700,0
|
|
20240712,174300,888660790,7700,7700,7700,7700,0
|
|
20240712,174200,888660790,7700,7700,7700,7700,0
|
|
20240712,174100,888660790,7700,7700,7700,7700,0
|
|
20240712,174000,888660790,7700,7700,7700,7700,0
|
|
20240712,173900,888660790,7700,7700,7700,7700,0
|
|
20240712,173800,888660790,7700,7700,7700,7700,0
|
|
20240712,173700,888660790,7700,7700,7700,7700,0
|
|
20240712,173600,888660790,7700,7700,7700,7700,0
|
|
20240712,173500,888660790,7700,7700,7700,7700,0
|
|
20240712,173400,888660790,7700,7700,7700,7700,0
|
|
20240712,173300,888660790,7700,7700,7700,7700,0
|
|
20240712,173200,888660790,7700,7700,7700,7700,0
|
|
20240712,173100,888660790,7700,7700,7700,7700,0
|
|
20240712,173000,888660790,7700,7700,7700,7700,0
|
|
20240712,172900,888660790,7700,7700,7700,7700,0
|
|
20240712,172800,888660790,7700,7700,7700,7700,0
|
|
20240712,172700,888660790,7700,7700,7700,7700,0
|
|
20240712,172600,888660790,7700,7700,7700,7700,0
|
|
20240712,172500,888660790,7700,7700,7700,7700,0
|
|
20240712,172400,888660790,7700,7700,7700,7700,0
|
|
20240712,172300,888660790,7700,7700,7700,7700,0
|
|
20240712,172200,888660790,7700,7700,7700,7700,0
|
|
20240712,172100,888660790,7700,7700,7700,7700,0
|
|
20240712,172000,888660790,7700,7700,7700,7700,0
|
|
20240712,171900,888660790,7700,7700,7700,7700,0
|
|
20240712,171800,888660790,7700,7700,7700,7700,1508
|
|
20240712,171700,888660790,7700,7700,7700,7700,0
|
|
20240712,171600,888660790,7700,7700,7700,7700,0
|
|
20240712,171500,888660790,7700,7700,7700,7700,0
|
|
20240712,171400,888660790,7700,7700,7700,7700,0
|
|
20240712,171300,888660790,7700,7700,7700,7700,0
|
|
20240712,171200,888660790,7700,7700,7700,7700,0
|
|
20240712,171100,888660790,7700,7700,7700,7700,0
|
|
20240712,171000,888660790,7700,7700,7700,7700,0
|
|
20240712,170900,888660790,7700,7700,7700,7700,0
|
|
20240712,170800,888660790,7700,7700,7700,7700,0
|
|
20240712,170700,888660790,7700,7700,7700,7700,0
|
|
20240712,170600,888660790,7700,7700,7700,7700,0
|
|
20240712,170500,888660790,7700,7700,7700,7700,0
|
|
20240712,170400,888660790,7700,7700,7700,7700,0
|
|
20240712,170300,888660790,7700,7700,7700,7700,0
|
|
20240712,170200,888660790,7700,7700,7700,7700,0
|
|
20240712,170100,888660790,7700,7700,7700,7700,0
|
|
20240712,170000,888660790,7700,7700,7700,7700,0
|
|
20240712,165900,888660790,7700,7700,7700,7700,0
|
|
20240712,165800,888660790,7700,7700,7700,7700,0
|
|
20240712,165700,888660790,7700,7700,7700,7700,0
|
|
20240712,165600,888660790,7700,7700,7700,7700,0
|
|
20240712,165500,888660790,7700,7700,7700,7700,0
|
|
20240712,165400,888660790,7700,7700,7700,7700,0
|
|
20240712,165300,888660790,7700,7700,7700,7700,0
|
|
20240712,165200,888660790,7700,7700,7700,7700,0
|
|
20240712,165100,888660790,7700,7700,7700,7700,0
|
|
20240712,165000,888660790,7700,7700,7700,7700,0
|
|
20240712,164900,888660790,7700,7700,7700,7700,0
|
|
20240712,164800,888660790,7700,7700,7700,7700,1508
|
|
20240712,164700,888660790,7700,7700,7700,7700,0
|
|
20240712,164600,888660790,7700,7700,7700,7700,0
|
|
20240712,164500,888660790,7700,7700,7700,7700,0
|
|
20240712,164400,888660790,7700,7700,7700,7700,0
|
|
20240712,164300,888660790,7700,7700,7700,7700,0
|
|
20240712,164200,888660790,7700,7700,7700,7700,0
|
|
20240712,164100,888660790,7700,7700,7700,7700,0
|
|
20240712,164000,888660790,7700,7700,7700,7700,0
|
|
20240712,163900,888660790,7700,7700,7700,7700,0
|
|
20240712,163800,888660790,7700,7700,7700,7700,0
|
|
20240712,163700,888660790,7700,7700,7700,7700,0
|
|
20240712,163600,888660790,7700,7700,7700,7700,0
|
|
20240712,163500,888660790,7700,7700,7700,7700,0
|
|
20240712,163400,888660790,7700,7700,7700,7700,0
|
|
20240712,163300,888660790,7700,7700,7700,7700,0
|
|
20240712,163200,888660790,7700,7700,7700,7700,0
|
|
20240712,163100,888660790,7700,7700,7700,7700,0
|
|
20240712,163000,888660790,7700,7700,7700,7700,0
|
|
20240712,162900,888660790,7700,7700,7700,7700,0
|
|
20240712,162800,888660790,7700,7700,7700,7700,0
|
|
20240712,162700,888660790,7700,7700,7700,7700,0
|
|
20240712,162600,888660790,7700,7700,7700,7700,0
|
|
20240712,162500,888660790,7700,7700,7700,7700,0
|
|
20240712,162400,888660790,7700,7700,7700,7700,0
|
|
20240712,162300,888660790,7700,7700,7700,7700,0
|
|
20240712,162200,888660790,7700,7700,7700,7700,0
|
|
20240712,162100,888660790,7700,7700,7700,7700,0
|
|
20240712,162000,888660790,7700,7700,7700,7700,0
|
|
20240712,161900,888660790,7700,7700,7700,7700,0
|
|
20240712,161800,888660790,7700,7700,7700,7700,1508
|
|
20240712,161700,888660790,7700,7700,7700,7700,0
|
|
20240712,161600,888660790,7700,7700,7700,7700,0
|
|
20240712,161500,888660790,7700,7700,7700,7700,0
|
|
20240712,161400,888660790,7700,7700,7700,7700,0
|
|
20240712,161300,888660790,7700,7700,7700,7700,0
|
|
20240712,161200,888660790,7700,7700,7700,7700,0
|
|
20240712,161100,888660790,7700,7700,7700,7700,0
|
|
20240712,161000,888660790,7700,7700,7700,7700,0
|
|
20240712,160900,888660790,7700,7700,7700,7700,0
|
|
20240712,160800,888660790,7700,7700,7700,7700,0
|
|
20240712,160700,888660790,7700,7700,7700,7700,0
|
|
20240712,160600,888660790,7700,7700,7700,7700,0
|
|
20240712,160500,888660790,7700,7700,7700,7700,0
|
|
20240712,160400,888660790,7700,7700,7700,7700,0
|
|
20240712,160300,888660790,7700,7700,7700,7700,0
|
|
20240712,160200,888660790,7700,7700,7700,7700,0
|
|
20240712,160100,888660790,7700,7700,7700,7700,0
|
|
20240712,160000,888660790,7700,7700,7700,7700,0
|
|
20240712,155900,888660790,7700,7700,7700,7700,0
|
|
20240712,155800,888660790,7700,7700,7700,7700,0
|
|
20240712,155700,888660790,7700,7700,7700,7700,0
|
|
20240712,155600,888660790,7700,7700,7700,7700,0
|
|
20240712,155500,888660790,7700,7700,7700,7700,0
|
|
20240712,155400,888660790,7700,7700,7700,7700,0
|
|
20240712,155300,888660790,7700,7700,7700,7700,0
|
|
20240712,155200,888660790,7700,7700,7700,7700,0
|
|
20240712,155100,888660790,7700,7700,7700,7700,0
|
|
20240712,155000,888660790,7700,7700,7700,7700,0
|
|
20240712,154900,888660790,7700,7700,7700,7700,0
|
|
20240712,154800,888660790,7700,7700,7700,7700,1508
|
|
20240712,154700,888660790,7700,7700,7700,7700,0
|
|
20240712,154600,888660790,7700,7700,7700,7700,0
|
|
20240712,154500,888660790,7700,7700,7700,7700,0
|
|
20240712,154400,888660790,7700,7700,7700,7700,0
|
|
20240712,154300,888660790,7700,7700,7700,7700,0
|
|
20240712,154200,888660790,7700,7700,7700,7700,0
|
|
20240712,154100,888660790,7700,7700,7700,7700,0
|
|
20240712,154000,888660790,7700,7700,7700,7700,0
|
|
20240712,153900,888660790,7700,7700,7700,7700,0
|
|
20240712,153800,888660790,7700,7700,7700,7700,0
|
|
20240712,153700,888660790,7700,7700,7700,7700,0
|
|
20240712,153600,888660790,7700,7700,7700,7700,0
|
|
20240712,153500,888660790,7700,7700,7700,7700,0
|
|
20240712,153400,888660790,7700,7700,7700,7700,0
|
|
20240712,153300,888660790,7700,7700,7700,7700,0
|
|
20240712,153200,888660790,7700,7700,7700,7700,0
|
|
20240712,153100,888660790,7700,7700,7700,7700,0
|
|
20240712,153000,888660790,7700,7700,7700,7700,1508
|
|
20240712,152900,877049190,7710,7710,7710,7710,0
|
|
20240712,152800,877049190,7710,7710,7710,7710,0
|
|
20240712,152700,877049190,7710,7710,7710,7710,0
|
|
20240712,152600,877049190,7710,7710,7710,7710,0
|
|
20240712,152500,877049190,7710,7710,7710,7710,0
|
|
20240712,152400,877049190,7710,7710,7710,7710,0
|
|
20240712,152300,877049190,7710,7710,7710,7710,0
|
|
20240712,152200,877049190,7710,7710,7710,7710,0
|
|
20240712,152100,877049190,7710,7710,7710,7710,0
|
|
20240712,152000,877049190,7710,7710,7710,7710,0
|
|
20240712,151900,877049190,7710,7710,7710,7690,57
|
|
20240712,151800,876610200,7710,7710,7710,7710,15
|
|
20240712,151700,876494550,7710,7700,7710,7700,9
|
|
20240712,151600,876425200,7690,7710,7710,7690,59
|
|
20240712,151500,875971390,7710,7710,7710,7690,11
|
|
20240712,151400,875886610,7710,7700,7710,7700,507
|
|
20240712,151300,871982670,7700,7700,7700,7700,15
|
|
20240712,151200,871867170,7690,7690,7700,7690,25
|
|
20240712,151100,871674870,7700,7700,7700,7700,10
|
|
20240712,151000,871597870,7700,7700,7700,7700,8
|
|
20240712,150900,871536270,7700,7700,7700,7700,16
|
|
20240712,150800,871413070,7700,7700,7700,7700,26
|
|
20240712,150700,871212870,7700,7700,7700,7700,8
|
|
20240712,150600,871151270,7700,7700,7700,7700,6
|
|
20240712,150500,871105070,7700,7700,7700,7700,8
|
|
20240712,150400,871043470,7700,7700,7700,7700,657
|
|
20240712,150300,865984570,7700,7680,7700,7680,552
|
|
20240712,150200,861745170,7700,7700,7700,7700,3
|
|
20240712,150100,861722070,7700,7680,7700,7680,171
|
|
20240712,150000,860408520,7700,7710,7710,7690,309
|
|
20240712,145900,858032190,7710,7710,7710,7700,503
|
|
20240712,145800,854159060,7710,7710,7710,7680,1652
|
|
20240712,145700,841457640,7690,7710,7710,7690,53
|
|
20240712,145600,841050010,7710,7710,7710,7710,3
|
|
20240712,145500,841026880,7710,7710,7710,7670,407
|
|
20240712,145400,837903710,7710,7710,7710,7710,27
|
|
20240712,145300,837695540,7710,7720,7720,7710,273
|
|
20240712,145200,835589080,7700,7710,7720,7670,1376
|
|
20240712,145100,824994050,7710,7710,7710,7710,50
|
|
20240712,145000,824608550,7710,7710,7710,7710,160
|
|
20240712,144900,823374950,7710,7710,7710,7700,276
|
|
20240712,144800,821248490,7710,7710,7710,7710,185
|
|
20240712,144700,819822140,7710,7710,7710,7670,119
|
|
20240712,144600,818908650,7710,7710,7710,7670,158
|
|
20240712,144500,817694820,7710,7700,7710,7670,335
|
|
20240712,144400,815122810,7710,7710,7710,7700,60
|
|
20240712,144300,814660720,7710,7700,7710,7700,293
|
|
20240712,144200,812404530,7700,7700,7700,7700,1311
|
|
20240712,144100,802309830,7700,7700,7700,7700,209
|
|
20240712,144000,800700530,7700,7700,7700,7690,3244
|
|
20240712,143900,775721930,7700,7690,7700,7690,204
|
|
20240712,143800,774153130,7690,7660,7690,7660,720
|
|
20240712,143700,768631430,7690,7690,7690,7660,34
|
|
20240712,143600,768370300,7690,7690,7690,7660,292
|
|
20240712,143500,766130820,7690,7690,7690,7690,81
|
|
20240712,143400,765507930,7690,7690,7690,7690,1116
|
|
20240712,143300,756925890,7690,7690,7690,7690,150
|
|
20240712,143200,755772390,7690,7690,7690,7690,81
|
|
20240712,143100,755149500,7690,7680,7690,7680,580
|
|
20240712,143000,750695000,7660,7660,7660,7660,700
|
|
20240712,142900,745333000,7680,7680,7680,7680,612
|
|
20240712,142800,740632840,7680,7670,7680,7670,65
|
|
20240712,142700,740134280,7670,7670,7670,7670,80
|
|
20240712,142600,739520680,7670,7670,7670,7670,140
|
|
20240712,142500,738446880,7670,7670,7670,7670,340
|
|
20240712,142400,735839080,7670,7660,7670,7660,905
|
|
20240712,142300,728898180,7660,7650,7660,7650,201
|
|
20240712,142200,727358530,7660,7660,7660,7660,0
|
|
20240712,142100,727358530,7660,7660,7660,7660,20
|
|
20240712,142000,727205330,7660,7660,7660,7660,0
|
|
20240712,141900,727205330,7660,7660,7660,7660,2
|
|
20240712,141800,727190010,7660,7660,7660,7660,0
|
|
20240712,141700,727190010,7660,7660,7660,7660,0
|
|
20240712,141600,727190010,7660,7660,7660,7660,0
|
|
20240712,141500,727190010,7660,7660,7660,7660,0
|
|
20240712,141400,727190010,7660,7660,7660,7660,0
|
|
20240712,141300,727190010,7660,7660,7660,7660,0
|
|
20240712,141200,727190010,7660,7660,7660,7660,4
|
|
20240712,141100,727159370,7670,7670,7670,7670,0
|
|
20240712,141000,727159370,7670,7670,7670,7670,3
|
|
20240712,140900,727136360,7670,7670,7670,7670,5
|
|
20240712,140800,727098010,7670,7670,7670,7670,0
|
|
20240712,140700,727098010,7670,7670,7670,7670,4
|
|
20240712,140600,727067330,7670,7670,7670,7670,7
|
|
20240712,140500,727013640,7670,7670,7670,7670,0
|
|
20240712,140400,727013640,7670,7670,7670,7670,0
|
|
20240712,140300,727013640,7670,7670,7670,7670,17
|
|
20240712,140200,726883250,7670,7650,7670,7650,75
|
|
20240712,140100,726309300,7670,7670,7670,7670,0
|
|
20240712,140000,726309300,7670,7670,7670,7670,0
|
|
20240712,135900,726309300,7670,7670,7670,7670,0
|
|
20240712,135800,726309300,7670,7670,7670,7670,0
|
|
20240712,135700,726309300,7670,7670,7670,7670,0
|
|
20240712,135600,726309300,7670,7670,7670,7670,0
|
|
20240712,135500,726309300,7670,7670,7670,7670,2
|
|
20240712,135400,726293960,7670,7670,7670,7670,9
|
|
20240712,135300,726224930,7670,7670,7670,7670,8
|
|
20240712,135200,726163570,7670,7670,7670,7670,7
|
|
20240712,135100,726109880,7670,7670,7670,7660,24
|
|
20240712,135000,725925970,7670,7660,7670,7660,9
|
|
20240712,134900,725856950,7660,7660,7660,7660,40
|
|
20240712,134800,725550550,7660,7660,7660,7660,65
|
|
20240712,134700,725052650,7660,7660,7660,7640,31
|
|
20240712,134600,724815210,7660,7660,7660,7660,1
|
|
20240712,134500,724807550,7660,7660,7660,7660,0
|
|
20240712,134400,724807550,7660,7650,7660,7650,808
|
|
20240712,134300,718618350,7650,7650,7650,7650,122
|
|
20240712,134200,717685050,7650,7650,7650,7650,2
|
|
20240712,134100,717669750,7650,7650,7650,7650,0
|
|
20240712,134000,717669750,7650,7650,7650,7650,2
|
|
20240712,133900,717654450,7650,7650,7650,7650,1
|
|
20240712,133800,717646800,7650,7650,7650,7650,0
|
|
20240712,133700,717646800,7650,7650,7650,7650,2
|
|
20240712,133600,717631500,7650,7650,7650,7650,0
|
|
20240712,133500,717631500,7650,7650,7650,7650,0
|
|
20240712,133400,717631500,7650,7650,7650,7650,0
|
|
20240712,133300,717631500,7650,7650,7650,7650,5
|
|
20240712,133200,717593250,7650,7650,7650,7650,0
|
|
20240712,133100,717593250,7650,7650,7650,7650,0
|
|
20240712,133000,717593250,7650,7650,7650,7650,482
|
|
20240712,132900,713905950,7650,7650,7650,7650,0
|
|
20240712,132800,713905950,7650,7650,7650,7650,0
|
|
20240712,132700,713905950,7650,7660,7660,7650,77
|
|
20240712,132600,713316800,7670,7670,7670,7670,0
|
|
20240712,132500,713316800,7670,7670,7670,7670,0
|
|
20240712,132400,713316800,7670,7670,7670,7670,0
|
|
20240712,132300,713316800,7670,7670,7670,7670,0
|
|
20240712,132200,713316800,7670,7670,7670,7670,0
|
|
20240712,132100,713316800,7670,7670,7670,7670,6
|
|
20240712,132000,713270780,7650,7650,7650,7650,0
|
|
20240712,131900,713270780,7650,7650,7650,7650,0
|
|
20240712,131800,713270780,7650,7650,7650,7650,1
|
|
20240712,131700,713263130,7650,7650,7650,7650,100
|
|
20240712,131600,712498130,7650,7650,7650,7650,0
|
|
20240712,131500,712498130,7650,7650,7650,7650,65
|
|
20240712,131400,712000880,7660,7660,7660,7660,0
|
|
20240712,131300,712000880,7660,7660,7660,7660,1400
|
|
20240712,131200,701276880,7660,7660,7660,7660,35
|
|
20240712,131100,701008780,7660,7660,7660,7660,91
|
|
20240712,131000,700311720,7670,7670,7670,7670,0
|
|
20240712,130900,700311720,7670,7670,7670,7670,2
|
|
20240712,130800,700296380,7670,7670,7670,7670,0
|
|
20240712,130700,700296380,7670,7670,7670,7670,0
|
|
20240712,130600,700296380,7670,7670,7670,7670,3
|
|
20240712,130500,700273370,7680,7670,7680,7670,122
|
|
20240712,130400,699336430,7680,7680,7680,7680,16
|
|
20240712,130300,699213550,7680,7680,7680,7680,10
|
|
20240712,130200,699136750,7680,7680,7680,7680,0
|
|
20240712,130100,699136750,7680,7680,7680,7680,0
|
|
20240712,130000,699136750,7680,7680,7680,7680,0
|
|
20240712,125900,699136750,7680,7680,7680,7680,500
|
|
20240712,125800,695296750,7680,7670,7680,7670,64
|
|
20240712,125700,694805240,7670,7670,7670,7670,0
|
|
20240712,125600,694805240,7670,7670,7670,7670,0
|
|
20240712,125500,694805240,7670,7670,7670,7670,1000
|
|
20240712,125400,687135240,7670,7670,7670,7670,0
|
|
20240712,125300,687135240,7670,7670,7670,7670,0
|
|
20240712,125200,687135240,7670,7670,7670,7670,0
|
|
20240712,125100,687135240,7670,7670,7670,7670,100
|
|
20240712,125000,686368240,7630,7630,7630,7630,15
|
|
20240712,124900,686253790,7630,7670,7670,7630,1501
|
|
20240712,124800,674782160,7670,7670,7670,7670,29
|
|
20240712,124700,674559730,7670,7670,7670,7670,0
|
|
20240712,124600,674559730,7670,7670,7670,7670,70
|
|
20240712,124500,674022830,7670,7670,7670,7670,10
|
|
20240712,124400,673946130,7670,7670,7670,7670,0
|
|
20240712,124300,673946130,7670,7670,7670,7670,0
|
|
20240712,124200,673946130,7670,7670,7670,7670,0
|
|
20240712,124100,673946130,7670,7670,7670,7670,0
|
|
20240712,124000,673946130,7670,7670,7670,7670,10
|
|
20240712,123900,673869430,7670,7670,7670,7670,269
|
|
20240712,123800,671806200,7670,7670,7670,7670,70
|
|
20240712,123700,671269300,7680,7680,7680,7680,60
|
|
20240712,123600,670808500,7680,7680,7680,7680,1
|
|
20240712,123500,670800820,7670,7670,7670,7670,0
|
|
20240712,123400,670800820,7670,7670,7670,7670,1
|
|
20240712,123300,670793150,7680,7680,7680,7680,150
|
|
20240712,123200,669641150,7680,7680,7680,7680,0
|
|
20240712,123100,669641150,7680,7680,7680,7680,0
|
|
20240712,123000,669641150,7680,7680,7680,7680,0
|
|
20240712,122900,669641150,7680,7680,7680,7680,0
|
|
20240712,122800,669641150,7680,7680,7680,7680,0
|
|
20240712,122700,669641150,7680,7680,7680,7680,0
|
|
20240712,122600,669641150,7680,7680,7680,7680,0
|
|
20240712,122500,669641150,7680,7680,7680,7680,0
|
|
20240712,122400,669641150,7680,7680,7680,7680,0
|
|
20240712,122300,669641150,7680,7680,7680,7680,0
|
|
20240712,122200,669641150,7680,7680,7680,7680,101
|
|
20240712,122100,668865470,7690,7690,7690,7690,1
|
|
20240712,122000,668857780,7680,7680,7680,7680,1
|
|
20240712,121900,668850100,7690,7690,7690,7690,0
|
|
20240712,121800,668850100,7690,7690,7690,7690,100
|
|
20240712,121700,668081100,7680,7680,7680,7680,72
|
|
20240712,121600,667528140,7680,7680,7680,7680,25
|
|
20240712,121500,667336140,7680,7680,7680,7680,97
|
|
20240712,121400,666591180,7690,7690,7690,7690,33
|
|
20240712,121300,666337410,7690,7690,7690,7690,0
|
|
20240712,121200,666337410,7690,7680,7690,7680,277
|
|
20240712,121100,664208780,7670,7670,7670,7670,39
|
|
20240712,121000,663909650,7670,7670,7670,7670,200
|
|
20240712,120900,662375650,7680,7680,7680,7680,0
|
|
20240712,120800,662375650,7680,7680,7680,7680,0
|
|
20240712,120700,662375650,7680,7680,7680,7680,0
|
|
20240712,120600,662375650,7680,7680,7680,7680,0
|
|
20240712,120500,662375650,7680,7680,7680,7680,0
|
|
20240712,120400,662375650,7680,7680,7680,7680,15
|
|
20240712,120300,662260450,7680,7680,7680,7680,0
|
|
20240712,120200,662260450,7680,7680,7680,7680,10
|
|
20240712,120100,662183650,7680,7680,7680,7680,130
|
|
20240712,120000,661185250,7680,7680,7680,7680,0
|
|
20240712,115900,661185250,7680,7680,7680,7680,0
|
|
20240712,115800,661185250,7680,7680,7680,7680,0
|
|
20240712,115700,661185250,7680,7680,7680,7680,1
|
|
20240712,115600,661177570,7680,7680,7680,7680,0
|
|
20240712,115500,661177570,7680,7680,7680,7680,20
|
|
20240712,115400,661023970,7690,7690,7690,7690,0
|
|
20240712,115300,661023970,7690,7690,7690,7690,0
|
|
20240712,115200,661023970,7690,7690,7690,7690,0
|
|
20240712,115100,661023970,7690,7690,7690,7690,0
|
|
20240712,115000,661023970,7690,7690,7690,7690,0
|
|
20240712,114900,661023970,7690,7690,7690,7690,0
|
|
20240712,114800,661023970,7690,7690,7690,7690,0
|
|
20240712,114700,661023970,7690,7690,7690,7690,51
|
|
20240712,114600,660631780,7690,7690,7690,7690,1
|
|
20240712,114500,660624090,7690,7690,7690,7690,206
|
|
20240712,114400,659039950,7690,7690,7690,7690,500
|
|
20240712,114300,655194950,7700,7700,7700,7700,0
|
|
20240712,114200,655194950,7700,7700,7700,7700,0
|
|
20240712,114100,655194950,7700,7680,7700,7680,3000
|
|
20240712,114000,632108090,7680,7680,7680,7680,1001
|
|
20240712,113900,624420410,7680,7670,7680,7670,4
|
|
20240712,113800,624389710,7670,7670,7670,7670,0
|
|
20240712,113700,624389710,7670,7670,7670,7670,870
|
|
20240712,113600,617716810,7680,7680,7680,7680,0
|
|
20240712,113500,617716810,7680,7680,7680,7680,0
|
|
20240712,113400,617716810,7680,7680,7680,7680,40
|
|
20240712,113300,617409610,7680,7680,7680,7680,2
|
|
20240712,113200,617394250,7680,7680,7680,7680,10
|
|
20240712,113100,617317450,7670,7660,7670,7660,1142
|
|
20240712,113000,608559730,7650,7650,7650,7650,0
|
|
20240712,112900,608559730,7650,7660,7660,7650,550
|
|
20240712,112800,604347310,7660,7660,7660,7660,508
|
|
20240712,112700,600456030,7660,7660,7660,7660,0
|
|
20240712,112600,600456030,7660,7630,7660,7630,4770
|
|
20240712,112500,563978170,7630,7630,7630,7630,0
|
|
20240712,112400,563978170,7630,7630,7630,7630,0
|
|
20240712,112300,563978170,7630,7630,7630,7630,0
|
|
20240712,112200,563978170,7630,7630,7630,7630,11
|
|
20240712,112100,563894240,7630,7630,7630,7630,1
|
|
20240712,112000,563886610,7630,7630,7630,7630,0
|
|
20240712,111900,563886610,7630,7630,7630,7630,1
|
|
20240712,111800,563878980,7630,7630,7630,7630,3
|
|
20240712,111700,563856090,7630,7630,7630,7630,0
|
|
20240712,111600,563856090,7630,7630,7630,7630,37
|
|
20240712,111500,563573780,7620,7620,7620,7620,0
|
|
20240712,111400,563573780,7620,7620,7620,7620,0
|
|
20240712,111300,563573780,7620,7620,7620,7620,0
|
|
20240712,111200,563573780,7620,7620,7620,7620,50
|
|
20240712,111100,563192780,7630,7630,7630,7630,0
|
|
20240712,111000,563192780,7630,7630,7630,7630,6
|
|
20240712,110900,563147000,7630,7630,7630,7630,0
|
|
20240712,110800,563147000,7630,7630,7630,7630,200
|
|
20240712,110700,561621000,7630,7620,7630,7620,45
|
|
20240712,110600,561277760,7630,7630,7630,7630,0
|
|
20240712,110500,561277760,7630,7630,7630,7630,50
|
|
20240712,110400,560896260,7630,7630,7630,7630,30
|
|
20240712,110300,560667360,7630,7630,7630,7630,0
|
|
20240712,110200,560667360,7630,7630,7630,7630,0
|
|
20240712,110100,560667360,7630,7630,7630,7630,0
|
|
20240712,110000,560667360,7630,7630,7630,7630,101
|
|
20240712,105900,559896730,7630,7630,7630,7630,22
|
|
20240712,105800,559728870,7620,7620,7630,7620,1622
|
|
20240712,105700,547368550,7600,7600,7600,7600,2
|
|
20240712,105600,547353350,7610,7610,7610,7610,0
|
|
20240712,105500,547353350,7610,7610,7610,7610,1
|
|
20240712,105400,547345740,7600,7600,7600,7600,0
|
|
20240712,105300,547345740,7600,7600,7600,7600,133
|
|
20240712,105200,546334940,7600,7600,7600,7600,17
|
|
20240712,105100,546205740,7600,7600,7600,7600,400
|
|
20240712,105000,543165740,7600,7600,7600,7600,520
|
|
20240712,104900,539213740,7600,7600,7600,7600,1
|
|
20240712,104800,539206140,7600,7600,7600,7600,0
|
|
20240712,104700,539206140,7600,7600,7600,7600,79
|
|
20240712,104600,538605740,7620,7620,7620,7620,0
|
|
20240712,104500,538605740,7620,7620,7620,7620,0
|
|
20240712,104400,538605740,7620,7600,7620,7600,306
|
|
20240712,104300,536278140,7580,7580,7580,7580,0
|
|
20240712,104200,536278140,7580,7580,7580,7580,0
|
|
20240712,104100,536278140,7580,7580,7580,7580,0
|
|
20240712,104000,536278140,7580,7580,7580,7580,0
|
|
20240712,103900,536278140,7580,7600,7600,7580,1152
|
|
20240712,103800,527536640,7600,7590,7600,7590,250
|
|
20240712,103700,525639040,7600,7610,7610,7600,745
|
|
20240712,103600,519972260,7610,7610,7610,7610,181
|
|
20240712,103500,518594850,7610,7620,7620,7610,367
|
|
20240712,103400,515801960,7610,7610,7610,7610,0
|
|
20240712,103300,515801960,7610,7610,7610,7610,90
|
|
20240712,103200,515117060,7610,7610,7610,7610,341
|
|
20240712,103100,512522050,7610,7610,7610,7610,100
|
|
20240712,103000,511761050,7610,7600,7610,7590,16
|
|
20240712,102900,511639330,7600,7610,7610,7600,2017
|
|
20240712,102800,496309980,7610,7630,7630,7610,1703
|
|
20240712,102700,483344110,7630,7640,7640,7630,200
|
|
20240712,102600,481818000,7640,7640,7640,7640,0
|
|
20240712,102500,481818000,7640,7640,7640,7640,0
|
|
20240712,102400,481818000,7640,7630,7640,7630,897
|
|
20240712,102300,474972890,7630,7630,7630,7630,65
|
|
20240712,102200,474476940,7630,7630,7630,7630,439
|
|
20240712,102100,471127370,7630,7630,7630,7630,30
|
|
20240712,102000,470898470,7630,7640,7660,7630,1004
|
|
20240712,101900,463225630,7640,7640,7640,7640,23
|
|
20240712,101800,463049910,7640,7640,7640,7640,2
|
|
20240712,101700,463034630,7650,7650,7650,7650,4
|
|
20240712,101600,463004030,7650,7640,7650,7640,131
|
|
20240712,101500,462003180,7640,7640,7640,7640,0
|
|
20240712,101400,462003180,7640,7640,7640,7640,40
|
|
20240712,101300,461697580,7640,7650,7650,7640,56
|
|
20240712,101200,461269730,7650,7650,7650,7650,20
|
|
20240712,101100,461116730,7640,7640,7640,7640,0
|
|
20240712,101000,461116730,7640,7640,7640,7640,0
|
|
20240712,100900,461116730,7640,7640,7640,7640,2
|
|
20240712,100800,461101450,7650,7650,7650,7650,30
|
|
20240712,100700,460871950,7650,7650,7650,7650,2
|
|
20240712,100600,460856650,7650,7650,7650,7650,6
|
|
20240712,100500,460810750,7650,7650,7650,7650,3
|
|
20240712,100400,460787800,7640,7640,7640,7640,4
|
|
20240712,100300,460757240,7650,7620,7650,7620,16
|
|
20240712,100200,460635170,7650,7650,7650,7650,3
|
|
20240712,100100,460612220,7660,7660,7660,7660,120
|
|
20240712,100000,459693020,7660,7660,7660,7660,13
|
|
20240712,095900,459593440,7630,7630,7630,7630,1
|
|
20240712,095800,459585810,7630,7660,7660,7630,81
|
|
20240712,095700,458967750,7660,7660,7660,7660,2
|
|
20240712,095600,458952430,7620,7630,7630,7620,215
|
|
20240712,095500,457313910,7640,7640,7640,7640,16
|
|
20240712,095400,457191670,7650,7660,7660,7650,1610
|
|
20240712,095300,444873670,7660,7660,7660,7660,0
|
|
20240712,095200,444873670,7660,7690,7690,7660,1102
|
|
20240712,095100,436427010,7690,7690,7690,7690,2
|
|
20240712,095000,436411630,7700,7700,7700,7700,6
|
|
20240712,094900,436365430,7710,7710,7710,7710,1
|
|
20240712,094800,436357720,7660,7660,7660,7660,3
|
|
20240712,094700,436334740,7710,7700,7710,7700,131
|
|
20240712,094600,435324840,7660,7660,7660,7660,13
|
|
20240712,094500,435225260,7700,7700,7700,7700,97
|
|
20240712,094400,434478360,7690,7690,7690,7660,407
|
|
20240712,094300,431349250,7690,7660,7690,7660,105
|
|
20240712,094200,430542010,7660,7670,7670,7660,398
|
|
20240712,094100,427493120,7710,7710,7710,7710,0
|
|
20240712,094000,427493120,7710,7710,7710,7710,0
|
|
20240712,093900,427493120,7710,7690,7710,7680,399
|
|
20240712,093800,424422670,7660,7660,7660,7660,0
|
|
20240712,093700,424422670,7660,7660,7660,7660,1
|
|
20240712,093600,424415010,7660,7660,7660,7660,0
|
|
20240712,093500,424415010,7660,7660,7660,7660,1
|
|
20240712,093400,424407350,7660,7660,7660,7660,504
|
|
20240712,093300,420546710,7660,7660,7660,7660,249
|
|
20240712,093200,418639370,7690,7690,7690,7690,502
|
|
20240712,093100,414778990,7690,7690,7690,7690,0
|
|
20240712,093000,414778990,7690,7680,7690,7680,130
|
|
20240712,092900,413779820,7690,7690,7690,7690,0
|
|
20240712,092800,413779820,7690,7680,7690,7680,1371
|
|
20240712,092700,403250020,7680,7660,7680,7650,1421
|
|
20240712,092600,392369470,7680,7680,7680,7680,1
|
|
20240712,092500,392361790,7680,7660,7680,7660,70
|
|
20240712,092400,391825080,7660,7660,7660,7660,0
|
|
20240712,092300,391825080,7660,7640,7660,7610,2713
|
|
20240712,092200,371130110,7650,7700,7700,7650,5281
|
|
20240712,092100,330667540,7690,7720,7730,7690,1880
|
|
20240712,092000,316167110,7720,7770,7770,7720,1463
|
|
20240712,091900,304808810,7780,7770,7780,7770,571
|
|
20240712,091800,300369060,7790,7760,7790,7760,1199
|
|
20240712,091700,291054200,7760,7690,7770,7680,1307
|
|
20240712,091600,280977810,7770,7770,7870,7710,10840
|
|
20240712,091500,196248420,7800,7700,7800,7700,6135
|
|
20240712,091400,148717280,7660,7710,7710,7660,504
|
|
20240712,091300,144831590,7720,7670,7720,7670,317
|
|
20240712,091200,142387230,7670,7670,7670,7660,331
|
|
20240712,091100,139850090,7680,7680,7690,7660,85
|
|
20240712,091000,139198720,7690,7690,7700,7660,1165
|
|
20240712,090900,130231640,7690,7690,7690,7650,934
|
|
20240712,090800,123049240,7660,7710,7710,7640,1836
|
|
20240712,090700,108965480,7710,7640,7710,7630,945
|
|
20240712,090600,101719700,7690,7690,7770,7640,2411
|
|
20240712,090500,83179980,7750,7750,7750,7680,2158
|
|
20240712,090400,66461020,8000,8000,8000,8000,0
|
|
20240712,090300,66461020,8000,7570,8000,7550,8033
|
|
20240712,090200,4029480,7560,7560,7560,7560,0
|
|
20240712,090100,4029480,7560,7560,7560,7560,0
|
|
20240712,090000,4029480,7560,7560,7560,7560,533
|