682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,201900,424198700,7630,7630,7630,7630,1615
|
|
20240716,201800,424198700,7630,7630,7630,7630,0
|
|
20240716,201700,424198700,7630,7630,7630,7630,0
|
|
20240716,201600,424198700,7630,7630,7630,7630,0
|
|
20240716,201500,424198700,7630,7630,7630,7630,0
|
|
20240716,201400,424198700,7630,7630,7630,7630,0
|
|
20240716,201300,424198700,7630,7630,7630,7630,0
|
|
20240716,201200,424198700,7630,7630,7630,7630,0
|
|
20240716,201100,424198700,7630,7630,7630,7630,0
|
|
20240716,201000,424198700,7630,7630,7630,7630,0
|
|
20240716,200900,424198700,7630,7630,7630,7630,0
|
|
20240716,200800,424198700,7630,7630,7630,7630,0
|
|
20240716,200700,424198700,7630,7630,7630,7630,0
|
|
20240716,200600,424198700,7630,7630,7630,7630,0
|
|
20240716,200500,424198700,7630,7630,7630,7630,0
|
|
20240716,200400,424198700,7630,7630,7630,7630,0
|
|
20240716,200300,424198700,7630,7630,7630,7630,0
|
|
20240716,200200,424198700,7630,7630,7630,7630,0
|
|
20240716,200100,424198700,7630,7630,7630,7630,0
|
|
20240716,200000,424198700,7630,7630,7630,7630,0
|
|
20240716,195900,424198700,7630,7630,7630,7630,0
|
|
20240716,195800,424198700,7630,7630,7630,7630,0
|
|
20240716,195700,424198700,7630,7630,7630,7630,0
|
|
20240716,195600,424198700,7630,7630,7630,7630,0
|
|
20240716,195500,424198700,7630,7630,7630,7630,0
|
|
20240716,195400,424198700,7630,7630,7630,7630,0
|
|
20240716,195300,424198700,7630,7630,7630,7630,0
|
|
20240716,195200,424198700,7630,7630,7630,7630,0
|
|
20240716,195100,424198700,7630,7630,7630,7630,0
|
|
20240716,195000,424198700,7630,7630,7630,7630,0
|
|
20240716,194900,424198700,7630,7630,7630,7630,1615
|
|
20240716,194800,424198700,7630,7630,7630,7630,0
|
|
20240716,194700,424198700,7630,7630,7630,7630,0
|
|
20240716,194600,424198700,7630,7630,7630,7630,0
|
|
20240716,194500,424198700,7630,7630,7630,7630,0
|
|
20240716,194400,424198700,7630,7630,7630,7630,0
|
|
20240716,194300,424198700,7630,7630,7630,7630,0
|
|
20240716,194200,424198700,7630,7630,7630,7630,0
|
|
20240716,194100,424198700,7630,7630,7630,7630,0
|
|
20240716,194000,424198700,7630,7630,7630,7630,0
|
|
20240716,193900,424198700,7630,7630,7630,7630,0
|
|
20240716,193800,424198700,7630,7630,7630,7630,0
|
|
20240716,193700,424198700,7630,7630,7630,7630,0
|
|
20240716,193600,424198700,7630,7630,7630,7630,0
|
|
20240716,193500,424198700,7630,7630,7630,7630,0
|
|
20240716,193400,424198700,7630,7630,7630,7630,0
|
|
20240716,193300,424198700,7630,7630,7630,7630,0
|
|
20240716,193200,424198700,7630,7630,7630,7630,0
|
|
20240716,193100,424198700,7630,7630,7630,7630,0
|
|
20240716,193000,424198700,7630,7630,7630,7630,0
|
|
20240716,192900,424198700,7630,7630,7630,7630,0
|
|
20240716,192800,424198700,7630,7630,7630,7630,0
|
|
20240716,192700,424198700,7630,7630,7630,7630,0
|
|
20240716,192600,424198700,7630,7630,7630,7630,0
|
|
20240716,192500,424198700,7630,7630,7630,7630,0
|
|
20240716,192400,424198700,7630,7630,7630,7630,0
|
|
20240716,192300,424198700,7630,7630,7630,7630,0
|
|
20240716,192200,424198700,7630,7630,7630,7630,0
|
|
20240716,192100,424198700,7630,7630,7630,7630,0
|
|
20240716,192000,424198700,7630,7630,7630,7630,0
|
|
20240716,191900,424198700,7630,7630,7630,7630,1615
|
|
20240716,191800,424198700,7630,7630,7630,7630,0
|
|
20240716,191700,424198700,7630,7630,7630,7630,0
|
|
20240716,191600,424198700,7630,7630,7630,7630,0
|
|
20240716,191500,424198700,7630,7630,7630,7630,0
|
|
20240716,191400,424198700,7630,7630,7630,7630,0
|
|
20240716,191300,424198700,7630,7630,7630,7630,0
|
|
20240716,191200,424198700,7630,7630,7630,7630,0
|
|
20240716,191100,424198700,7630,7630,7630,7630,0
|
|
20240716,191000,424198700,7630,7630,7630,7630,0
|
|
20240716,190900,424198700,7630,7630,7630,7630,0
|
|
20240716,190800,424198700,7630,7630,7630,7630,0
|
|
20240716,190700,424198700,7630,7630,7630,7630,0
|
|
20240716,190600,424198700,7630,7630,7630,7630,0
|
|
20240716,190500,424198700,7630,7630,7630,7630,0
|
|
20240716,190400,424198700,7630,7630,7630,7630,0
|
|
20240716,190300,424198700,7630,7630,7630,7630,0
|
|
20240716,190200,424198700,7630,7630,7630,7630,0
|
|
20240716,190100,424198700,7630,7630,7630,7630,0
|
|
20240716,190000,424198700,7630,7630,7630,7630,0
|
|
20240716,185900,424198700,7630,7630,7630,7630,0
|
|
20240716,185800,424198700,7630,7630,7630,7630,0
|
|
20240716,185700,424198700,7630,7630,7630,7630,0
|
|
20240716,185600,424198700,7630,7630,7630,7630,0
|
|
20240716,185500,424198700,7630,7630,7630,7630,0
|
|
20240716,185400,424198700,7630,7630,7630,7630,0
|
|
20240716,185300,424198700,7630,7630,7630,7630,0
|
|
20240716,185200,424198700,7630,7630,7630,7630,0
|
|
20240716,185100,424198700,7630,7630,7630,7630,0
|
|
20240716,185000,424198700,7630,7630,7630,7630,0
|
|
20240716,184900,424198700,7630,7630,7630,7630,1615
|
|
20240716,184800,424198700,7630,7630,7630,7630,0
|
|
20240716,184700,424198700,7630,7630,7630,7630,0
|
|
20240716,184600,424198700,7630,7630,7630,7630,0
|
|
20240716,184500,424198700,7630,7630,7630,7630,0
|
|
20240716,184400,424198700,7630,7630,7630,7630,0
|
|
20240716,184300,424198700,7630,7630,7630,7630,0
|
|
20240716,184200,424198700,7630,7630,7630,7630,0
|
|
20240716,184100,424198700,7630,7630,7630,7630,0
|
|
20240716,184000,424198700,7630,7630,7630,7630,0
|
|
20240716,183900,424198700,7630,7630,7630,7630,0
|
|
20240716,183800,424198700,7630,7630,7630,7630,0
|
|
20240716,183700,424198700,7630,7630,7630,7630,0
|
|
20240716,183600,424198700,7630,7630,7630,7630,0
|
|
20240716,183500,424198700,7630,7630,7630,7630,0
|
|
20240716,183400,424198700,7630,7630,7630,7630,0
|
|
20240716,183300,424198700,7630,7630,7630,7630,0
|
|
20240716,183200,424198700,7630,7630,7630,7630,0
|
|
20240716,183100,424198700,7630,7630,7630,7630,0
|
|
20240716,183000,424198700,7630,7630,7630,7630,0
|
|
20240716,182900,424198700,7630,7630,7630,7630,0
|
|
20240716,182800,424198700,7630,7630,7630,7630,0
|
|
20240716,182700,424198700,7630,7630,7630,7630,0
|
|
20240716,182600,424198700,7630,7630,7630,7630,0
|
|
20240716,182500,424198700,7630,7630,7630,7630,0
|
|
20240716,182400,424198700,7630,7630,7630,7630,0
|
|
20240716,182300,424198700,7630,7630,7630,7630,0
|
|
20240716,182200,424198700,7630,7630,7630,7630,0
|
|
20240716,182100,424198700,7630,7630,7630,7630,0
|
|
20240716,182000,424198700,7630,7630,7630,7630,0
|
|
20240716,181900,424198700,7630,7630,7630,7630,1615
|
|
20240716,181800,424198700,7630,7630,7630,7630,0
|
|
20240716,181700,424198700,7630,7630,7630,7630,0
|
|
20240716,181600,424198700,7630,7630,7630,7630,0
|
|
20240716,181500,424198700,7630,7630,7630,7630,0
|
|
20240716,181400,424198700,7630,7630,7630,7630,0
|
|
20240716,181300,424198700,7630,7630,7630,7630,0
|
|
20240716,181200,424198700,7630,7630,7630,7630,0
|
|
20240716,181100,424198700,7630,7630,7630,7630,0
|
|
20240716,181000,424198700,7630,7630,7630,7630,0
|
|
20240716,180900,424198700,7630,7630,7630,7630,0
|
|
20240716,180800,424198700,7630,7630,7630,7630,0
|
|
20240716,180700,424198700,7630,7630,7630,7630,0
|
|
20240716,180600,424198700,7630,7630,7630,7630,0
|
|
20240716,180500,424198700,7630,7630,7630,7630,0
|
|
20240716,180400,424198700,7630,7630,7630,7630,0
|
|
20240716,180300,424198700,7630,7630,7630,7630,0
|
|
20240716,180200,424198700,7630,7630,7630,7630,0
|
|
20240716,180100,424198700,7630,7630,7630,7630,0
|
|
20240716,180000,424198700,7630,7630,7630,7630,0
|
|
20240716,175900,424198700,7630,7630,7630,7630,0
|
|
20240716,175800,424198700,7630,7630,7630,7630,0
|
|
20240716,175700,424198700,7630,7630,7630,7630,0
|
|
20240716,175600,424198700,7630,7630,7630,7630,0
|
|
20240716,175500,424198700,7630,7630,7630,7630,0
|
|
20240716,175400,424198700,7630,7630,7630,7630,0
|
|
20240716,175300,424198700,7630,7630,7630,7630,0
|
|
20240716,175200,424198700,7630,7630,7630,7630,0
|
|
20240716,175100,424198700,7630,7630,7630,7630,0
|
|
20240716,175000,424198700,7630,7630,7630,7630,0
|
|
20240716,174900,424198700,7630,7630,7630,7630,1615
|
|
20240716,174800,424198700,7630,7630,7630,7630,0
|
|
20240716,174700,424198700,7630,7630,7630,7630,0
|
|
20240716,174600,424198700,7630,7630,7630,7630,0
|
|
20240716,174500,424198700,7630,7630,7630,7630,0
|
|
20240716,174400,424198700,7630,7630,7630,7630,0
|
|
20240716,174300,424198700,7630,7630,7630,7630,0
|
|
20240716,174200,424198700,7630,7630,7630,7630,0
|
|
20240716,174100,424198700,7630,7630,7630,7630,0
|
|
20240716,174000,424198700,7630,7630,7630,7630,0
|
|
20240716,173900,424198700,7630,7630,7630,7630,0
|
|
20240716,173800,424198700,7630,7630,7630,7630,0
|
|
20240716,173700,424198700,7630,7630,7630,7630,0
|
|
20240716,173600,424198700,7630,7630,7630,7630,0
|
|
20240716,173500,424198700,7630,7630,7630,7630,0
|
|
20240716,173400,424198700,7630,7630,7630,7630,0
|
|
20240716,173300,424198700,7630,7630,7630,7630,0
|
|
20240716,173200,424198700,7630,7630,7630,7630,0
|
|
20240716,173100,424198700,7630,7630,7630,7630,0
|
|
20240716,173000,424198700,7630,7630,7630,7630,0
|
|
20240716,172900,424198700,7630,7630,7630,7630,0
|
|
20240716,172800,424198700,7630,7630,7630,7630,0
|
|
20240716,172700,424198700,7630,7630,7630,7630,0
|
|
20240716,172600,424198700,7630,7630,7630,7630,0
|
|
20240716,172500,424198700,7630,7630,7630,7630,0
|
|
20240716,172400,424198700,7630,7630,7630,7630,0
|
|
20240716,172300,424198700,7630,7630,7630,7630,0
|
|
20240716,172200,424198700,7630,7630,7630,7630,0
|
|
20240716,172100,424198700,7630,7630,7630,7630,0
|
|
20240716,172000,424198700,7630,7630,7630,7630,0
|
|
20240716,171900,424198700,7630,7630,7630,7630,1615
|
|
20240716,171800,424198700,7630,7630,7630,7630,0
|
|
20240716,171700,424198700,7630,7630,7630,7630,0
|
|
20240716,171600,424198700,7630,7630,7630,7630,0
|
|
20240716,171500,424198700,7630,7630,7630,7630,0
|
|
20240716,171400,424198700,7630,7630,7630,7630,0
|
|
20240716,171300,424198700,7630,7630,7630,7630,0
|
|
20240716,171200,424198700,7630,7630,7630,7630,0
|
|
20240716,171100,424198700,7630,7630,7630,7630,0
|
|
20240716,171000,424198700,7630,7630,7630,7630,0
|
|
20240716,170900,424198700,7630,7630,7630,7630,0
|
|
20240716,170800,424198700,7630,7630,7630,7630,0
|
|
20240716,170700,424198700,7630,7630,7630,7630,0
|
|
20240716,170600,424198700,7630,7630,7630,7630,0
|
|
20240716,170500,424198700,7630,7630,7630,7630,0
|
|
20240716,170400,424198700,7630,7630,7630,7630,0
|
|
20240716,170300,424198700,7630,7630,7630,7630,0
|
|
20240716,170200,424198700,7630,7630,7630,7630,0
|
|
20240716,170100,424198700,7630,7630,7630,7630,0
|
|
20240716,170000,424198700,7630,7630,7630,7630,0
|
|
20240716,165900,424198700,7630,7630,7630,7630,0
|
|
20240716,165800,424198700,7630,7630,7630,7630,0
|
|
20240716,165700,424198700,7630,7630,7630,7630,0
|
|
20240716,165600,424198700,7630,7630,7630,7630,0
|
|
20240716,165500,424198700,7630,7630,7630,7630,0
|
|
20240716,165400,424198700,7630,7630,7630,7630,0
|
|
20240716,165300,424198700,7630,7630,7630,7630,0
|
|
20240716,165200,424198700,7630,7630,7630,7630,0
|
|
20240716,165100,424198700,7630,7630,7630,7630,0
|
|
20240716,165000,424198700,7630,7630,7630,7630,0
|
|
20240716,164900,424198700,7630,7630,7630,7630,1615
|
|
20240716,164800,424198700,7630,7630,7630,7630,0
|
|
20240716,164700,424198700,7630,7630,7630,7630,0
|
|
20240716,164600,424198700,7630,7630,7630,7630,0
|
|
20240716,164500,424198700,7630,7630,7630,7630,0
|
|
20240716,164400,424198700,7630,7630,7630,7630,0
|
|
20240716,164300,424198700,7630,7630,7630,7630,0
|
|
20240716,164200,424198700,7630,7630,7630,7630,0
|
|
20240716,164100,424198700,7630,7630,7630,7630,0
|
|
20240716,164000,424198700,7630,7630,7630,7630,0
|
|
20240716,163900,424198700,7630,7630,7630,7630,0
|
|
20240716,163800,424198700,7630,7630,7630,7630,0
|
|
20240716,163700,424198700,7630,7630,7630,7630,0
|
|
20240716,163600,424198700,7630,7630,7630,7630,0
|
|
20240716,163500,424198700,7630,7630,7630,7630,0
|
|
20240716,163400,424198700,7630,7630,7630,7630,0
|
|
20240716,163300,424198700,7630,7630,7630,7630,0
|
|
20240716,163200,424198700,7630,7630,7630,7630,0
|
|
20240716,163100,424198700,7630,7630,7630,7630,0
|
|
20240716,163000,424198700,7630,7630,7630,7630,0
|
|
20240716,162900,424198700,7630,7630,7630,7630,0
|
|
20240716,162800,424198700,7630,7630,7630,7630,0
|
|
20240716,162700,424198700,7630,7630,7630,7630,0
|
|
20240716,162600,424198700,7630,7630,7630,7630,0
|
|
20240716,162500,424198700,7630,7630,7630,7630,0
|
|
20240716,162400,424198700,7630,7630,7630,7630,0
|
|
20240716,162300,424198700,7630,7630,7630,7630,0
|
|
20240716,162200,424198700,7630,7630,7630,7630,0
|
|
20240716,162100,424198700,7630,7630,7630,7630,0
|
|
20240716,162000,424198700,7630,7630,7630,7630,0
|
|
20240716,161900,424198700,7630,7630,7630,7630,1615
|
|
20240716,161800,424198700,7630,7630,7630,7630,0
|
|
20240716,161700,424198700,7630,7630,7630,7630,0
|
|
20240716,161600,424198700,7630,7630,7630,7630,0
|
|
20240716,161500,424198700,7630,7630,7630,7630,0
|
|
20240716,161400,424198700,7630,7630,7630,7630,0
|
|
20240716,161300,424198700,7630,7630,7630,7630,0
|
|
20240716,161200,424198700,7630,7630,7630,7630,0
|
|
20240716,161100,424198700,7630,7630,7630,7630,0
|
|
20240716,161000,424198700,7630,7630,7630,7630,0
|
|
20240716,160900,424198700,7630,7630,7630,7630,0
|
|
20240716,160800,424198700,7630,7630,7630,7630,0
|
|
20240716,160700,424198700,7630,7630,7630,7630,0
|
|
20240716,160600,424198700,7630,7630,7630,7630,0
|
|
20240716,160500,424198700,7630,7630,7630,7630,0
|
|
20240716,160400,424198700,7630,7630,7630,7630,0
|
|
20240716,160300,424198700,7630,7630,7630,7630,0
|
|
20240716,160200,424198700,7630,7630,7630,7630,0
|
|
20240716,160100,424198700,7630,7630,7630,7630,0
|
|
20240716,160000,424198700,7630,7630,7630,7630,0
|
|
20240716,155900,424198700,7630,7630,7630,7630,0
|
|
20240716,155800,424198700,7630,7630,7630,7630,0
|
|
20240716,155700,424198700,7630,7630,7630,7630,0
|
|
20240716,155600,424198700,7630,7630,7630,7630,0
|
|
20240716,155500,424198700,7630,7630,7630,7630,0
|
|
20240716,155400,424198700,7630,7630,7630,7630,0
|
|
20240716,155300,424198700,7630,7630,7630,7630,0
|
|
20240716,155200,424198700,7630,7630,7630,7630,0
|
|
20240716,155100,424198700,7630,7630,7630,7630,0
|
|
20240716,155000,424198700,7630,7630,7630,7630,0
|
|
20240716,154900,424198700,7630,7630,7630,7630,1615
|
|
20240716,154800,424198700,7630,7630,7630,7630,0
|
|
20240716,154700,424198700,7630,7630,7630,7630,0
|
|
20240716,154600,424198700,7630,7630,7630,7630,0
|
|
20240716,154500,424198700,7630,7630,7630,7630,0
|
|
20240716,154400,424198700,7630,7630,7630,7630,0
|
|
20240716,154300,424198700,7630,7630,7630,7630,0
|
|
20240716,154200,424198700,7630,7630,7630,7630,0
|
|
20240716,154100,424198700,7630,7630,7630,7630,0
|
|
20240716,154000,424198700,7630,7630,7630,7630,0
|
|
20240716,153900,424198700,7630,7630,7630,7630,0
|
|
20240716,153800,424198700,7630,7630,7630,7630,0
|
|
20240716,153700,424198700,7630,7630,7630,7630,0
|
|
20240716,153600,424198700,7630,7630,7630,7630,0
|
|
20240716,153500,424198700,7630,7630,7630,7630,0
|
|
20240716,153400,424198700,7630,7630,7630,7630,0
|
|
20240716,153300,424198700,7630,7630,7630,7630,0
|
|
20240716,153200,424198700,7630,7630,7630,7630,0
|
|
20240716,153100,424198700,7630,7630,7630,7630,0
|
|
20240716,153000,424198700,7630,7630,7630,7630,1615
|
|
20240716,152900,411876250,7650,7650,7650,7650,0
|
|
20240716,152800,411876250,7650,7650,7650,7650,0
|
|
20240716,152700,411876250,7650,7650,7650,7650,0
|
|
20240716,152600,411876250,7650,7650,7650,7650,0
|
|
20240716,152500,411876250,7650,7650,7650,7650,0
|
|
20240716,152400,411876250,7650,7650,7650,7650,0
|
|
20240716,152300,411876250,7650,7650,7650,7650,0
|
|
20240716,152200,411876250,7650,7650,7650,7650,0
|
|
20240716,152100,411876250,7650,7650,7650,7650,0
|
|
20240716,152000,411876250,7650,7650,7650,7650,0
|
|
20240716,151900,411876250,7650,7630,7650,7630,293
|
|
20240716,151800,409640040,7650,7650,7650,7630,27
|
|
20240716,151700,409433830,7650,7650,7650,7650,49
|
|
20240716,151600,409058980,7650,7650,7650,7640,243
|
|
20240716,151500,407202370,7650,7650,7650,7620,81
|
|
20240716,151400,406584940,7650,7650,7650,7620,28
|
|
20240716,151300,406371310,7650,7650,7650,7650,54
|
|
20240716,151200,405958210,7650,7650,7650,7620,67
|
|
20240716,151100,405446440,7650,7650,7650,7630,12
|
|
20240716,151000,405354720,7650,7650,7650,7650,5
|
|
20240716,150900,405316470,7650,7650,7650,7650,4
|
|
20240716,150800,405285870,7650,7650,7650,7630,7
|
|
20240716,150700,405232340,7650,7650,7650,7650,9
|
|
20240716,150600,405163490,7650,7650,7650,7650,11
|
|
20240716,150500,405079340,7650,7650,7650,7650,339
|
|
20240716,150400,402485990,7650,7630,7650,7620,2342
|
|
20240716,150300,384628390,7660,7660,7660,7660,8
|
|
20240716,150200,384567110,7660,7650,7660,7630,1307
|
|
20240716,150100,374585790,7660,7650,7660,7650,205
|
|
20240716,150000,373017490,7660,7660,7660,7660,5
|
|
20240716,145900,372979190,7660,7660,7660,7650,60
|
|
20240716,145800,372520090,7660,7660,7660,7660,3
|
|
20240716,145700,372497110,7640,7640,7640,7640,0
|
|
20240716,145600,372497110,7640,7640,7640,7640,214
|
|
20240716,145500,370862150,7650,7650,7650,7650,207
|
|
20240716,145400,369278600,7650,7650,7650,7650,0
|
|
20240716,145300,369278600,7650,7650,7650,7650,0
|
|
20240716,145200,369278600,7650,7650,7650,7650,0
|
|
20240716,145100,369278600,7650,7650,7650,7650,3
|
|
20240716,145000,369255650,7650,7650,7650,7650,1
|
|
20240716,144900,369248000,7650,7650,7650,7650,6
|
|
20240716,144800,369202100,7630,7630,7630,7630,0
|
|
20240716,144700,369202100,7630,7640,7640,7630,592
|
|
20240716,144600,364684270,7640,7640,7640,7640,6
|
|
20240716,144500,364638430,7640,7640,7640,7640,5
|
|
20240716,144400,364600230,7640,7640,7640,7630,54
|
|
20240716,144300,364188170,7640,7640,7640,7640,7
|
|
20240716,144200,364134690,7640,7640,7640,7640,33
|
|
20240716,144100,363882570,7640,7630,7640,7630,462
|
|
20240716,144000,360357410,7630,7630,7630,7630,0
|
|
20240716,143900,360357410,7630,7630,7630,7630,32
|
|
20240716,143800,360113250,7630,7630,7630,7630,1
|
|
20240716,143700,360105620,7630,7660,7660,7630,79
|
|
20240716,143600,359502790,7660,7660,7660,7660,2
|
|
20240716,143500,359487470,7660,7660,7660,7630,67
|
|
20240716,143400,358976170,7660,7660,7660,7660,8
|
|
20240716,143300,358914890,7660,7660,7660,7650,22
|
|
20240716,143200,358746380,7660,7660,7660,7660,5
|
|
20240716,143100,358708080,7660,7660,7660,7660,4
|
|
20240716,143000,358677440,7660,7660,7660,7660,5
|
|
20240716,142900,358639140,7660,7660,7660,7660,19
|
|
20240716,142800,358493600,7660,7660,7660,7660,8
|
|
20240716,142700,358432320,7660,7660,7660,7660,4
|
|
20240716,142600,358401680,7660,7660,7660,7660,72
|
|
20240716,142500,357850160,7660,7660,7660,7660,40
|
|
20240716,142400,357543760,7640,7640,7640,7640,158
|
|
20240716,142300,356336640,7630,7630,7630,7630,0
|
|
20240716,142200,356336640,7630,7640,7640,7630,226
|
|
20240716,142100,354611990,7640,7640,7640,7640,9
|
|
20240716,142000,354543230,7640,7640,7640,7640,0
|
|
20240716,141900,354543230,7640,7640,7640,7640,866
|
|
20240716,141800,347926990,7640,7640,7640,7640,23
|
|
20240716,141700,347751270,7640,7630,7640,7630,25
|
|
20240716,141600,347560370,7640,7640,7640,7620,660
|
|
20240716,141500,342530950,7640,7640,7640,7640,36
|
|
20240716,141400,342255910,7620,7640,7640,7620,305
|
|
20240716,141300,339931750,7640,7640,7640,7640,3
|
|
20240716,141200,339908830,7640,7640,7640,7640,25
|
|
20240716,141100,339717830,7640,7640,7640,7640,61
|
|
20240716,141000,339251790,7640,7630,7640,7630,174
|
|
20240716,140900,337924140,7630,7620,7630,7620,1181
|
|
20240716,140800,328921110,7630,7630,7630,7630,6
|
|
20240716,140700,328875330,7630,7630,7630,7630,2
|
|
20240716,140600,328860070,7620,7620,7620,7620,9
|
|
20240716,140500,328791490,7630,7630,7630,7630,5
|
|
20240716,140400,328753340,7630,7630,7630,7630,411
|
|
20240716,140300,325617410,7620,7630,7630,7620,7
|
|
20240716,140200,325564010,7630,7630,7630,7630,36
|
|
20240716,140100,325289330,7630,7630,7630,7630,1151
|
|
20240716,140000,316507200,7630,7630,7630,7630,1
|
|
20240716,135900,316499570,7640,7640,7640,7640,400
|
|
20240716,135800,313443570,7640,7640,7640,7640,0
|
|
20240716,135700,313443570,7640,7640,7640,7640,0
|
|
20240716,135600,313443570,7640,7640,7640,7640,1
|
|
20240716,135500,313435930,7620,7620,7620,7620,1000
|
|
20240716,135400,305815930,7630,7630,7630,7630,366
|
|
20240716,135300,303023350,7640,7640,7640,7640,0
|
|
20240716,135200,303023350,7640,7640,7640,7640,0
|
|
20240716,135100,303023350,7640,7640,7640,7640,253
|
|
20240716,135000,301090430,7630,7630,7630,7630,72
|
|
20240716,134900,300541070,7640,7640,7640,7640,0
|
|
20240716,134800,300541070,7640,7640,7640,7640,3
|
|
20240716,134700,300518150,7640,7640,7640,7640,0
|
|
20240716,134600,300518150,7640,7640,7640,7640,5
|
|
20240716,134500,300479950,7640,7640,7640,7640,17
|
|
20240716,134400,300350070,7640,7640,7640,7640,13
|
|
20240716,134300,300250750,7640,7640,7640,7640,3
|
|
20240716,134200,300227830,7640,7640,7640,7640,0
|
|
20240716,134100,300227830,7640,7630,7640,7630,49
|
|
20240716,134000,299853930,7640,7640,7640,7640,0
|
|
20240716,133900,299853930,7640,7640,7640,7640,455
|
|
20240716,133800,296377730,7640,7640,7640,7640,248
|
|
20240716,133700,294483010,7640,7640,7640,7640,174
|
|
20240716,133600,293153650,7640,7640,7640,7640,0
|
|
20240716,133500,293153650,7640,7640,7640,7630,151
|
|
20240716,133400,292001460,7640,7640,7640,7640,334
|
|
20240716,133300,289449700,7640,7640,7640,7640,6
|
|
20240716,133200,289403860,7630,7640,7640,7630,620
|
|
20240716,133100,284668060,7650,7650,7650,7650,15
|
|
20240716,133000,284553310,7650,7650,7650,7650,0
|
|
20240716,132900,284553310,7650,7640,7650,7640,4
|
|
20240716,132800,284522740,7650,7650,7650,7640,168
|
|
20240716,132700,283237690,7650,7650,7650,7650,0
|
|
20240716,132600,283237690,7650,7650,7650,7650,2
|
|
20240716,132500,283222390,7650,7650,7650,7650,0
|
|
20240716,132400,283222390,7650,7650,7650,7650,6
|
|
20240716,132300,283176490,7650,7650,7650,7650,232
|
|
20240716,132200,281401690,7650,7650,7650,7650,0
|
|
20240716,132100,281401690,7650,7650,7650,7650,280
|
|
20240716,132000,279259690,7650,7650,7650,7650,5
|
|
20240716,131900,279221440,7660,7660,7660,7660,3
|
|
20240716,131800,279198460,7660,7660,7660,7660,10
|
|
20240716,131700,279121860,7660,7660,7660,7660,170
|
|
20240716,131600,277819660,7660,7660,7660,7660,959
|
|
20240716,131500,270473720,7660,7660,7660,7660,0
|
|
20240716,131400,270473720,7660,7660,7660,7660,30
|
|
20240716,131300,270243920,7660,7660,7660,7660,5
|
|
20240716,131200,270205620,7650,7650,7650,7650,83
|
|
20240716,131100,269570670,7650,7650,7650,7650,10
|
|
20240716,131000,269494170,7650,7650,7650,7650,20
|
|
20240716,130900,269341170,7650,7650,7650,7650,30
|
|
20240716,130800,269111670,7650,7650,7650,7650,170
|
|
20240716,130700,267811170,7630,7630,7630,7630,0
|
|
20240716,130600,267811170,7630,7630,7630,7630,0
|
|
20240716,130500,267811170,7630,7630,7630,7630,54
|
|
20240716,130400,267399150,7630,7630,7630,7630,0
|
|
20240716,130300,267399150,7630,7630,7630,7630,0
|
|
20240716,130200,267399150,7630,7640,7650,7630,37
|
|
20240716,130100,267116540,7640,7640,7640,7640,0
|
|
20240716,130000,267116540,7640,7640,7640,7640,0
|
|
20240716,125900,267116540,7640,7640,7640,7640,0
|
|
20240716,125800,267116540,7640,7640,7640,7640,1
|
|
20240716,125700,267108900,7640,7640,7640,7640,140
|
|
20240716,125600,266039300,7640,7630,7640,7630,645
|
|
20240716,125500,261117300,7660,7650,7660,7650,35
|
|
20240716,125400,260849520,7640,7640,7640,7640,0
|
|
20240716,125300,260849520,7640,7640,7640,7640,0
|
|
20240716,125200,260849520,7640,7640,7640,7640,0
|
|
20240716,125100,260849520,7640,7640,7640,7640,1
|
|
20240716,125000,260841880,7650,7650,7650,7650,1
|
|
20240716,124900,260834230,7660,7660,7660,7660,0
|
|
20240716,124800,260834230,7660,7660,7660,7660,0
|
|
20240716,124700,260834230,7660,7660,7660,7660,1
|
|
20240716,124600,260826570,7660,7660,7660,7660,0
|
|
20240716,124500,260826570,7660,7660,7660,7660,3
|
|
20240716,124400,260803590,7660,7660,7660,7660,2
|
|
20240716,124300,260788270,7640,7640,7640,7640,0
|
|
20240716,124200,260788270,7640,7640,7640,7640,35
|
|
20240716,124100,260520870,7640,7640,7640,7640,441
|
|
20240716,124000,257151630,7640,7640,7640,7640,72
|
|
20240716,123900,256601550,7650,7650,7650,7650,0
|
|
20240716,123800,256601550,7650,7650,7650,7650,0
|
|
20240716,123700,256601550,7650,7650,7650,7650,2
|
|
20240716,123600,256586250,7650,7650,7650,7650,0
|
|
20240716,123500,256586250,7650,7650,7650,7650,203
|
|
20240716,123400,255033300,7650,7650,7650,7650,0
|
|
20240716,123300,255033300,7650,7660,7660,7650,105
|
|
20240716,123200,254230000,7670,7670,7670,7670,0
|
|
20240716,123100,254230000,7670,7650,7670,7650,170
|
|
20240716,123000,252929480,7650,7650,7650,7650,0
|
|
20240716,122900,252929480,7650,7650,7650,7650,0
|
|
20240716,122800,252929480,7650,7650,7650,7650,100
|
|
20240716,122700,252164480,7670,7670,7670,7670,0
|
|
20240716,122600,252164480,7670,7670,7670,7670,0
|
|
20240716,122500,252164480,7670,7670,7670,7670,0
|
|
20240716,122400,252164480,7670,7670,7670,7670,0
|
|
20240716,122300,252164480,7670,7670,7670,7670,0
|
|
20240716,122200,252164480,7670,7670,7670,7670,0
|
|
20240716,122100,252164480,7670,7670,7670,7670,500
|
|
20240716,122000,248329480,7670,7670,7670,7670,0
|
|
20240716,121900,248329480,7670,7670,7670,7670,0
|
|
20240716,121800,248329480,7670,7670,7670,7670,0
|
|
20240716,121700,248329480,7670,7670,7670,7670,0
|
|
20240716,121600,248329480,7670,7660,7670,7660,347
|
|
20240716,121500,245668990,7660,7660,7660,7660,0
|
|
20240716,121400,245668990,7660,7660,7660,7660,0
|
|
20240716,121300,245668990,7660,7660,7660,7660,0
|
|
20240716,121200,245668990,7660,7660,7660,7660,0
|
|
20240716,121100,245668990,7660,7660,7660,7660,0
|
|
20240716,121000,245668990,7660,7660,7660,7660,130
|
|
20240716,120900,244673190,7660,7660,7660,7660,0
|
|
20240716,120800,244673190,7660,7660,7660,7660,0
|
|
20240716,120700,244673190,7660,7660,7660,7650,256
|
|
20240716,120600,242712780,7650,7650,7650,7650,19
|
|
20240716,120500,242567430,7650,7650,7650,7650,0
|
|
20240716,120400,242567430,7650,7650,7650,7650,2
|
|
20240716,120300,242552130,7650,7650,7650,7650,6
|
|
20240716,120200,242506230,7650,7650,7650,7650,10
|
|
20240716,120100,242429730,7650,7650,7650,7650,0
|
|
20240716,120000,242429730,7650,7650,7650,7650,150
|
|
20240716,115900,241282230,7650,7650,7650,7650,0
|
|
20240716,115800,241282230,7650,7650,7650,7650,0
|
|
20240716,115700,241282230,7650,7650,7650,7650,200
|
|
20240716,115600,239752230,7650,7650,7650,7650,0
|
|
20240716,115500,239752230,7650,7650,7650,7650,0
|
|
20240716,115400,239752230,7650,7650,7650,7650,3
|
|
20240716,115300,239729280,7650,7650,7650,7650,0
|
|
20240716,115200,239729280,7650,7650,7650,7650,0
|
|
20240716,115100,239729280,7650,7650,7650,7650,252
|
|
20240716,115000,237801480,7650,7650,7650,7650,0
|
|
20240716,114900,237801480,7650,7650,7650,7650,0
|
|
20240716,114800,237801480,7650,7650,7650,7650,11
|
|
20240716,114700,237717330,7650,7630,7650,7630,89
|
|
20240716,114600,237038060,7630,7630,7630,7630,184
|
|
20240716,114500,235634140,7630,7630,7630,7630,0
|
|
20240716,114400,235634140,7630,7630,7630,7630,0
|
|
20240716,114300,235634140,7630,7630,7630,7630,0
|
|
20240716,114200,235634140,7630,7630,7630,7630,0
|
|
20240716,114100,235634140,7630,7630,7630,7630,189
|
|
20240716,114000,234192070,7630,7640,7640,7630,1150
|
|
20240716,113900,225416070,7650,7650,7650,7650,0
|
|
20240716,113800,225416070,7650,7650,7650,7650,0
|
|
20240716,113700,225416070,7650,7650,7650,7650,118
|
|
20240716,113600,224513370,7650,7650,7650,7650,0
|
|
20240716,113500,224513370,7650,7650,7650,7650,360
|
|
20240716,113400,221759370,7640,7640,7640,7640,0
|
|
20240716,113300,221759370,7640,7640,7640,7640,0
|
|
20240716,113200,221759370,7640,7640,7640,7640,118
|
|
20240716,113100,220857850,7650,7650,7650,7650,5
|
|
20240716,113000,220819600,7650,7650,7650,7650,0
|
|
20240716,112900,220819600,7650,7650,7650,7650,0
|
|
20240716,112800,220819600,7650,7650,7650,7650,0
|
|
20240716,112700,220819600,7650,7650,7650,7650,0
|
|
20240716,112600,220819600,7650,7650,7650,7650,0
|
|
20240716,112500,220819600,7650,7650,7650,7650,155
|
|
20240716,112400,219633850,7650,7650,7650,7650,0
|
|
20240716,112300,219633850,7650,7650,7650,7650,0
|
|
20240716,112200,219633850,7650,7650,7650,7650,0
|
|
20240716,112100,219633850,7650,7650,7650,7650,1
|
|
20240716,112000,219626200,7650,7650,7650,7650,100
|
|
20240716,111900,218861200,7650,7650,7650,7650,10
|
|
20240716,111800,218784700,7650,7650,7650,7650,0
|
|
20240716,111700,218784700,7650,7650,7650,7650,0
|
|
20240716,111600,218784700,7650,7650,7650,7650,2
|
|
20240716,111500,218769400,7640,7640,7640,7640,144
|
|
20240716,111400,217669240,7640,7640,7640,7640,5
|
|
20240716,111300,217631040,7630,7650,7650,7630,305
|
|
20240716,111200,215297890,7630,7640,7640,7630,63
|
|
20240716,111100,214817190,7630,7640,7640,7630,2000
|
|
20240716,111000,199552620,7650,7650,7650,7650,0
|
|
20240716,110900,199552620,7650,7650,7650,7650,0
|
|
20240716,110800,199552620,7650,7650,7650,7650,0
|
|
20240716,110700,199552620,7650,7650,7650,7650,200
|
|
20240716,110600,198022620,7640,7640,7640,7640,64
|
|
20240716,110500,197533660,7640,7640,7640,7640,0
|
|
20240716,110400,197533660,7640,7640,7640,7640,0
|
|
20240716,110300,197533660,7640,7640,7640,7640,0
|
|
20240716,110200,197533660,7640,7640,7640,7640,0
|
|
20240716,110100,197533660,7640,7640,7640,7640,0
|
|
20240716,110000,197533660,7640,7640,7640,7640,0
|
|
20240716,105900,197533660,7640,7640,7640,7640,0
|
|
20240716,105800,197533660,7640,7640,7640,7640,20
|
|
20240716,105700,197380860,7640,7640,7640,7640,0
|
|
20240716,105600,197380860,7640,7640,7640,7640,0
|
|
20240716,105500,197380860,7640,7640,7640,7640,0
|
|
20240716,105400,197380860,7640,7640,7640,7640,66
|
|
20240716,105300,196876620,7680,7680,7680,7680,12
|
|
20240716,105200,196784460,7680,7680,7680,7680,14
|
|
20240716,105100,196676940,7640,7640,7640,7640,0
|
|
20240716,105000,196676940,7640,7650,7650,7640,460
|
|
20240716,104900,193162530,7650,7650,7650,7650,0
|
|
20240716,104800,193162530,7650,7650,7650,7650,0
|
|
20240716,104700,193162530,7650,7650,7650,7650,0
|
|
20240716,104600,193162530,7650,7660,7660,7650,1531
|
|
20240716,104500,181450330,7660,7660,7660,7660,10
|
|
20240716,104400,181373730,7660,7660,7660,7660,0
|
|
20240716,104300,181373730,7660,7660,7660,7660,390
|
|
20240716,104200,178386330,7660,7660,7660,7660,0
|
|
20240716,104100,178386330,7660,7660,7660,7660,568
|
|
20240716,104000,174035450,7660,7660,7660,7660,0
|
|
20240716,103900,174035450,7660,7660,7660,7660,0
|
|
20240716,103800,174035450,7660,7660,7660,7660,0
|
|
20240716,103700,174035450,7660,7660,7660,7660,0
|
|
20240716,103600,174035450,7660,7680,7680,7660,2010
|
|
20240716,103500,158630450,7660,7660,7660,7660,1000
|
|
20240716,103400,150970450,7660,7660,7660,7660,1
|
|
20240716,103300,150962790,7660,7660,7660,7660,0
|
|
20240716,103200,150962790,7660,7660,7660,7660,0
|
|
20240716,103100,150962790,7660,7660,7660,7660,20
|
|
20240716,103000,150809590,7660,7660,7660,7660,0
|
|
20240716,102900,150809590,7660,7660,7660,7660,2
|
|
20240716,102800,150794270,7660,7660,7660,7660,249
|
|
20240716,102700,148886930,7660,7680,7680,7660,44
|
|
20240716,102600,148549710,7680,7680,7680,7680,0
|
|
20240716,102500,148549710,7680,7680,7680,7680,150
|
|
20240716,102400,147397710,7680,7680,7680,7680,0
|
|
20240716,102300,147397710,7680,7680,7680,7680,0
|
|
20240716,102200,147397710,7680,7680,7680,7680,10
|
|
20240716,102100,147320910,7680,7680,7680,7680,1
|
|
20240716,102000,147313230,7680,7680,7680,7680,1
|
|
20240716,101900,147305550,7670,7680,7680,7670,57
|
|
20240716,101800,146868310,7680,7670,7680,7660,201
|
|
20240716,101700,145328120,7670,7670,7670,7670,4
|
|
20240716,101600,145297440,7680,7680,7680,7680,2
|
|
20240716,101500,145282080,7680,7680,7680,7680,11
|
|
20240716,101400,145197600,7680,7680,7680,7680,0
|
|
20240716,101300,145197600,7680,7680,7680,7680,1
|
|
20240716,101200,145189920,7680,7680,7680,7680,1
|
|
20240716,101100,145182240,7680,7680,7680,7680,78
|
|
20240716,101000,144583200,7680,7680,7680,7680,82
|
|
20240716,100900,143953440,7680,7690,7690,7680,118
|
|
20240716,100800,143046390,7690,7690,7690,7690,0
|
|
20240716,100700,143046390,7690,7690,7690,7690,219
|
|
20240716,100600,141362280,7690,7690,7690,7690,147
|
|
20240716,100500,140231850,7690,7690,7690,7690,1
|
|
20240716,100400,140224160,7680,7680,7680,7680,320
|
|
20240716,100300,137766560,7690,7690,7690,7690,0
|
|
20240716,100200,137766560,7690,7690,7690,7690,0
|
|
20240716,100100,137766560,7690,7690,7690,7690,50
|
|
20240716,100000,137382060,7700,7700,7700,7700,0
|
|
20240716,095900,137382060,7700,7700,7700,7700,5
|
|
20240716,095800,137343560,7700,7660,7700,7650,502
|
|
20240716,095700,133503110,7660,7660,7660,7660,100
|
|
20240716,095600,132737110,7650,7700,7700,7650,501
|
|
20240716,095500,128904310,7700,7660,7700,7650,673
|
|
20240716,095400,123750050,7660,7660,7660,7650,3279
|
|
20240716,095300,98648630,7660,7670,7670,7660,130
|
|
20240716,095200,97652220,7700,7700,7700,7700,0
|
|
20240716,095100,97652220,7700,7700,7700,7700,0
|
|
20240716,095000,97652220,7700,7700,7700,7700,101
|
|
20240716,094900,96874520,7660,7660,7660,7660,0
|
|
20240716,094800,96874520,7660,7670,7670,7660,165
|
|
20240716,094700,95610190,7700,7700,7700,7700,0
|
|
20240716,094600,95610190,7700,7700,7700,7700,2
|
|
20240716,094500,95594790,7670,7670,7670,7670,0
|
|
20240716,094400,95594790,7670,7670,7670,7670,9
|
|
20240716,094300,95525760,7660,7660,7660,7660,0
|
|
20240716,094200,95525760,7660,7660,7660,7660,280
|
|
20240716,094100,93380960,7660,7660,7660,7660,0
|
|
20240716,094000,93380960,7660,7690,7690,7660,1070
|
|
20240716,093900,85170620,7690,7690,7690,7690,0
|
|
20240716,093800,85170620,7690,7690,7690,7690,0
|
|
20240716,093700,85170620,7690,7690,7690,7690,146
|
|
20240716,093600,84047880,7690,7690,7690,7690,64
|
|
20240716,093500,83555720,7700,7700,7700,7700,0
|
|
20240716,093400,83555720,7700,7700,7700,7700,0
|
|
20240716,093300,83555720,7700,7710,7710,7700,105
|
|
20240716,093200,82747210,7710,7720,7720,7710,106
|
|
20240716,093100,81929940,7720,7720,7720,7720,0
|
|
20240716,093000,81929940,7720,7720,7720,7720,0
|
|
20240716,092900,81929940,7720,7720,7720,7720,0
|
|
20240716,092800,81929940,7720,7720,7720,7720,0
|
|
20240716,092700,81929940,7720,7740,7740,7720,243
|
|
20240716,092600,80052870,7730,7730,7730,7730,0
|
|
20240716,092500,80052870,7730,7730,7730,7730,0
|
|
20240716,092400,80052870,7730,7770,7770,7730,6
|
|
20240716,092300,80006290,7770,7770,7770,7770,0
|
|
20240716,092200,80006290,7770,7770,7770,7770,51
|
|
20240716,092100,79610020,7780,7770,7780,7770,1513
|
|
20240716,092000,67853950,7790,7790,7790,7790,0
|
|
20240716,091900,67853950,7790,7790,7790,7790,3
|
|
20240716,091800,67830580,7790,7790,7790,7790,628
|
|
20240716,091700,62938460,7790,7780,7790,7780,472
|
|
20240716,091600,59261610,7790,7790,7790,7790,0
|
|
20240716,091500,59261610,7790,7770,7800,7710,3152
|
|
20240716,091400,34700570,7780,7780,7780,7780,7
|
|
20240716,091300,34646110,7780,7710,7780,7710,1608
|
|
20240716,091200,22196810,7700,7700,7700,7700,0
|
|
20240716,091100,22196810,7700,7700,7700,7700,22
|
|
20240716,091000,22027410,7710,7710,7740,7690,864
|
|
20240716,090900,15366710,7750,7750,7750,7750,26
|
|
20240716,090800,15165210,7740,7730,7750,7730,330
|
|
20240716,090700,12614250,7730,7730,7730,7730,170
|
|
20240716,090600,11300150,7730,7730,7730,7730,47
|
|
20240716,090500,10936840,7730,7730,7730,7730,926
|
|
20240716,090400,3778860,7730,7730,7730,7730,5
|
|
20240716,090300,3740210,7680,7680,7680,7680,0
|
|
20240716,090200,3740210,7680,7680,7680,7680,0
|
|
20240716,090100,3740210,7680,7680,7680,7680,294
|
|
20240716,090000,1482290,7730,7680,7730,7680,193
|