677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,201400,830951410,7470,7470,7470,7470,1902
|
|
20240717,201300,830951410,7470,7470,7470,7470,0
|
|
20240717,201200,830951410,7470,7470,7470,7470,0
|
|
20240717,201100,830951410,7470,7470,7470,7470,0
|
|
20240717,201000,830951410,7470,7470,7470,7470,0
|
|
20240717,200900,830951410,7470,7470,7470,7470,0
|
|
20240717,200800,830951410,7470,7470,7470,7470,0
|
|
20240717,200700,830951410,7470,7470,7470,7470,0
|
|
20240717,200600,830951410,7470,7470,7470,7470,0
|
|
20240717,200500,830951410,7470,7470,7470,7470,0
|
|
20240717,200400,830951410,7470,7470,7470,7470,0
|
|
20240717,200300,830951410,7470,7470,7470,7470,0
|
|
20240717,200200,830951410,7470,7470,7470,7470,0
|
|
20240717,200100,830951410,7470,7470,7470,7470,0
|
|
20240717,200000,830951410,7470,7470,7470,7470,0
|
|
20240717,195900,830951410,7470,7470,7470,7470,0
|
|
20240717,195800,830951410,7470,7470,7470,7470,0
|
|
20240717,195700,830951410,7470,7470,7470,7470,0
|
|
20240717,195600,830951410,7470,7470,7470,7470,0
|
|
20240717,195500,830951410,7470,7470,7470,7470,0
|
|
20240717,195400,830951410,7470,7470,7470,7470,0
|
|
20240717,195300,830951410,7470,7470,7470,7470,0
|
|
20240717,195200,830951410,7470,7470,7470,7470,0
|
|
20240717,195100,830951410,7470,7470,7470,7470,0
|
|
20240717,195000,830951410,7470,7470,7470,7470,0
|
|
20240717,194900,830951410,7470,7470,7470,7470,0
|
|
20240717,194800,830951410,7470,7470,7470,7470,0
|
|
20240717,194700,830951410,7470,7470,7470,7470,0
|
|
20240717,194600,830951410,7470,7470,7470,7470,0
|
|
20240717,194500,830951410,7470,7470,7470,7470,0
|
|
20240717,194400,830951410,7470,7470,7470,7470,1902
|
|
20240717,194300,830951410,7470,7470,7470,7470,0
|
|
20240717,194200,830951410,7470,7470,7470,7470,0
|
|
20240717,194100,830951410,7470,7470,7470,7470,0
|
|
20240717,194000,830951410,7470,7470,7470,7470,0
|
|
20240717,193900,830951410,7470,7470,7470,7470,0
|
|
20240717,193800,830951410,7470,7470,7470,7470,0
|
|
20240717,193700,830951410,7470,7470,7470,7470,0
|
|
20240717,193600,830951410,7470,7470,7470,7470,0
|
|
20240717,193500,830951410,7470,7470,7470,7470,0
|
|
20240717,193400,830951410,7470,7470,7470,7470,0
|
|
20240717,193300,830951410,7470,7470,7470,7470,0
|
|
20240717,193200,830951410,7470,7470,7470,7470,0
|
|
20240717,193100,830951410,7470,7470,7470,7470,0
|
|
20240717,193000,830951410,7470,7470,7470,7470,0
|
|
20240717,192900,830951410,7470,7470,7470,7470,0
|
|
20240717,192800,830951410,7470,7470,7470,7470,0
|
|
20240717,192700,830951410,7470,7470,7470,7470,0
|
|
20240717,192600,830951410,7470,7470,7470,7470,0
|
|
20240717,192500,830951410,7470,7470,7470,7470,0
|
|
20240717,192400,830951410,7470,7470,7470,7470,0
|
|
20240717,192300,830951410,7470,7470,7470,7470,0
|
|
20240717,192200,830951410,7470,7470,7470,7470,0
|
|
20240717,192100,830951410,7470,7470,7470,7470,0
|
|
20240717,192000,830951410,7470,7470,7470,7470,0
|
|
20240717,191900,830951410,7470,7470,7470,7470,0
|
|
20240717,191800,830951410,7470,7470,7470,7470,0
|
|
20240717,191700,830951410,7470,7470,7470,7470,0
|
|
20240717,191600,830951410,7470,7470,7470,7470,0
|
|
20240717,191500,830951410,7470,7470,7470,7470,0
|
|
20240717,191400,830951410,7470,7470,7470,7470,1902
|
|
20240717,191300,830951410,7470,7470,7470,7470,0
|
|
20240717,191200,830951410,7470,7470,7470,7470,0
|
|
20240717,191100,830951410,7470,7470,7470,7470,0
|
|
20240717,191000,830951410,7470,7470,7470,7470,0
|
|
20240717,190900,830951410,7470,7470,7470,7470,0
|
|
20240717,190800,830951410,7470,7470,7470,7470,0
|
|
20240717,190700,830951410,7470,7470,7470,7470,0
|
|
20240717,190600,830951410,7470,7470,7470,7470,0
|
|
20240717,190500,830951410,7470,7470,7470,7470,0
|
|
20240717,190400,830951410,7470,7470,7470,7470,0
|
|
20240717,190300,830951410,7470,7470,7470,7470,0
|
|
20240717,190200,830951410,7470,7470,7470,7470,0
|
|
20240717,190100,830951410,7470,7470,7470,7470,0
|
|
20240717,190000,830951410,7470,7470,7470,7470,0
|
|
20240717,185900,830951410,7470,7470,7470,7470,0
|
|
20240717,185800,830951410,7470,7470,7470,7470,0
|
|
20240717,185700,830951410,7470,7470,7470,7470,0
|
|
20240717,185600,830951410,7470,7470,7470,7470,0
|
|
20240717,185500,830951410,7470,7470,7470,7470,0
|
|
20240717,185400,830951410,7470,7470,7470,7470,0
|
|
20240717,185300,830951410,7470,7470,7470,7470,0
|
|
20240717,185200,830951410,7470,7470,7470,7470,0
|
|
20240717,185100,830951410,7470,7470,7470,7470,0
|
|
20240717,185000,830951410,7470,7470,7470,7470,0
|
|
20240717,184900,830951410,7470,7470,7470,7470,0
|
|
20240717,184800,830951410,7470,7470,7470,7470,0
|
|
20240717,184700,830951410,7470,7470,7470,7470,0
|
|
20240717,184600,830951410,7470,7470,7470,7470,0
|
|
20240717,184500,830951410,7470,7470,7470,7470,0
|
|
20240717,184400,830951410,7470,7470,7470,7470,1902
|
|
20240717,184300,830951410,7470,7470,7470,7470,0
|
|
20240717,184200,830951410,7470,7470,7470,7470,0
|
|
20240717,184100,830951410,7470,7470,7470,7470,0
|
|
20240717,184000,830951410,7470,7470,7470,7470,0
|
|
20240717,183900,830951410,7470,7470,7470,7470,0
|
|
20240717,183800,830951410,7470,7470,7470,7470,0
|
|
20240717,183700,830951410,7470,7470,7470,7470,0
|
|
20240717,183600,830951410,7470,7470,7470,7470,0
|
|
20240717,183500,830951410,7470,7470,7470,7470,0
|
|
20240717,183400,830951410,7470,7470,7470,7470,0
|
|
20240717,183300,830951410,7470,7470,7470,7470,0
|
|
20240717,183200,830951410,7470,7470,7470,7470,0
|
|
20240717,183100,830951410,7470,7470,7470,7470,0
|
|
20240717,183000,830951410,7470,7470,7470,7470,0
|
|
20240717,182900,830951410,7470,7470,7470,7470,0
|
|
20240717,182800,830951410,7470,7470,7470,7470,0
|
|
20240717,182700,830951410,7470,7470,7470,7470,0
|
|
20240717,182600,830951410,7470,7470,7470,7470,0
|
|
20240717,182500,830951410,7470,7470,7470,7470,0
|
|
20240717,182400,830951410,7470,7470,7470,7470,0
|
|
20240717,182300,830951410,7470,7470,7470,7470,0
|
|
20240717,182200,830951410,7470,7470,7470,7470,0
|
|
20240717,182100,830951410,7470,7470,7470,7470,0
|
|
20240717,182000,830951410,7470,7470,7470,7470,0
|
|
20240717,181900,830951410,7470,7470,7470,7470,0
|
|
20240717,181800,830951410,7470,7470,7470,7470,0
|
|
20240717,181700,830951410,7470,7470,7470,7470,0
|
|
20240717,181600,830951410,7470,7470,7470,7470,0
|
|
20240717,181500,830951410,7470,7470,7470,7470,0
|
|
20240717,181400,830951410,7470,7470,7470,7470,1902
|
|
20240717,181300,830951410,7470,7470,7470,7470,0
|
|
20240717,181200,830951410,7470,7470,7470,7470,0
|
|
20240717,181100,830951410,7470,7470,7470,7470,0
|
|
20240717,181000,830951410,7470,7470,7470,7470,0
|
|
20240717,180900,830951410,7470,7470,7470,7470,0
|
|
20240717,180800,830951410,7470,7470,7470,7470,0
|
|
20240717,180700,830951410,7470,7470,7470,7470,0
|
|
20240717,180600,830951410,7470,7470,7470,7470,0
|
|
20240717,180500,830951410,7470,7470,7470,7470,0
|
|
20240717,180400,830951410,7470,7470,7470,7470,0
|
|
20240717,180300,830951410,7470,7470,7470,7470,0
|
|
20240717,180200,830951410,7470,7470,7470,7470,0
|
|
20240717,180100,830951410,7470,7470,7470,7470,0
|
|
20240717,180000,830951410,7470,7470,7470,7470,0
|
|
20240717,175900,830951410,7470,7470,7470,7470,0
|
|
20240717,175800,830951410,7470,7470,7470,7470,0
|
|
20240717,175700,830951410,7470,7470,7470,7470,0
|
|
20240717,175600,830951410,7470,7470,7470,7470,0
|
|
20240717,175500,830951410,7470,7470,7470,7470,0
|
|
20240717,175400,830951410,7470,7470,7470,7470,0
|
|
20240717,175300,830951410,7470,7470,7470,7470,0
|
|
20240717,175200,830951410,7470,7470,7470,7470,0
|
|
20240717,175100,830951410,7470,7470,7470,7470,0
|
|
20240717,175000,830951410,7470,7470,7470,7470,0
|
|
20240717,174900,830951410,7470,7470,7470,7470,0
|
|
20240717,174800,830951410,7470,7470,7470,7470,0
|
|
20240717,174700,830951410,7470,7470,7470,7470,0
|
|
20240717,174600,830951410,7470,7470,7470,7470,0
|
|
20240717,174500,830951410,7470,7470,7470,7470,0
|
|
20240717,174400,830951410,7470,7470,7470,7470,1902
|
|
20240717,174300,830951410,7470,7470,7470,7470,0
|
|
20240717,174200,830951410,7470,7470,7470,7470,0
|
|
20240717,174100,830951410,7470,7470,7470,7470,0
|
|
20240717,174000,830951410,7470,7470,7470,7470,0
|
|
20240717,173900,830951410,7470,7470,7470,7470,0
|
|
20240717,173800,830951410,7470,7470,7470,7470,0
|
|
20240717,173700,830951410,7470,7470,7470,7470,0
|
|
20240717,173600,830951410,7470,7470,7470,7470,0
|
|
20240717,173500,830951410,7470,7470,7470,7470,0
|
|
20240717,173400,830951410,7470,7470,7470,7470,0
|
|
20240717,173300,830951410,7470,7470,7470,7470,0
|
|
20240717,173200,830951410,7470,7470,7470,7470,0
|
|
20240717,173100,830951410,7470,7470,7470,7470,0
|
|
20240717,173000,830951410,7470,7470,7470,7470,0
|
|
20240717,172900,830951410,7470,7470,7470,7470,0
|
|
20240717,172800,830951410,7470,7470,7470,7470,0
|
|
20240717,172700,830951410,7470,7470,7470,7470,0
|
|
20240717,172600,830951410,7470,7470,7470,7470,0
|
|
20240717,172500,830951410,7470,7470,7470,7470,0
|
|
20240717,172400,830951410,7470,7470,7470,7470,0
|
|
20240717,172300,830951410,7470,7470,7470,7470,0
|
|
20240717,172200,830951410,7470,7470,7470,7470,0
|
|
20240717,172100,830951410,7470,7470,7470,7470,0
|
|
20240717,172000,830951410,7470,7470,7470,7470,0
|
|
20240717,171900,830951410,7470,7470,7470,7470,0
|
|
20240717,171800,830951410,7470,7470,7470,7470,0
|
|
20240717,171700,830951410,7470,7470,7470,7470,0
|
|
20240717,171600,830951410,7470,7470,7470,7470,0
|
|
20240717,171500,830951410,7470,7470,7470,7470,0
|
|
20240717,171400,830951410,7470,7470,7470,7470,1902
|
|
20240717,171300,830951410,7470,7470,7470,7470,0
|
|
20240717,171200,830951410,7470,7470,7470,7470,0
|
|
20240717,171100,830951410,7470,7470,7470,7470,0
|
|
20240717,171000,830951410,7470,7470,7470,7470,0
|
|
20240717,170900,830951410,7470,7470,7470,7470,0
|
|
20240717,170800,830951410,7470,7470,7470,7470,0
|
|
20240717,170700,830951410,7470,7470,7470,7470,0
|
|
20240717,170600,830951410,7470,7470,7470,7470,0
|
|
20240717,170500,830951410,7470,7470,7470,7470,0
|
|
20240717,170400,830951410,7470,7470,7470,7470,0
|
|
20240717,170300,830951410,7470,7470,7470,7470,0
|
|
20240717,170200,830951410,7470,7470,7470,7470,0
|
|
20240717,170100,830951410,7470,7470,7470,7470,0
|
|
20240717,170000,830951410,7470,7470,7470,7470,0
|
|
20240717,165900,830951410,7470,7470,7470,7470,0
|
|
20240717,165800,830951410,7470,7470,7470,7470,0
|
|
20240717,165700,830951410,7470,7470,7470,7470,0
|
|
20240717,165600,830951410,7470,7470,7470,7470,0
|
|
20240717,165500,830951410,7470,7470,7470,7470,0
|
|
20240717,165400,830951410,7470,7470,7470,7470,0
|
|
20240717,165300,830951410,7470,7470,7470,7470,0
|
|
20240717,165200,830951410,7470,7470,7470,7470,0
|
|
20240717,165100,830951410,7470,7470,7470,7470,0
|
|
20240717,165000,830951410,7470,7470,7470,7470,0
|
|
20240717,164900,830951410,7470,7470,7470,7470,0
|
|
20240717,164800,830951410,7470,7470,7470,7470,0
|
|
20240717,164700,830951410,7470,7470,7470,7470,0
|
|
20240717,164600,830951410,7470,7470,7470,7470,0
|
|
20240717,164500,830951410,7470,7470,7470,7470,0
|
|
20240717,164400,830951410,7470,7470,7470,7470,1902
|
|
20240717,164300,830951410,7470,7470,7470,7470,0
|
|
20240717,164200,830951410,7470,7470,7470,7470,0
|
|
20240717,164100,830951410,7470,7470,7470,7470,0
|
|
20240717,164000,830951410,7470,7470,7470,7470,0
|
|
20240717,163900,830951410,7470,7470,7470,7470,0
|
|
20240717,163800,830951410,7470,7470,7470,7470,0
|
|
20240717,163700,830951410,7470,7470,7470,7470,0
|
|
20240717,163600,830951410,7470,7470,7470,7470,0
|
|
20240717,163500,830951410,7470,7470,7470,7470,0
|
|
20240717,163400,830951410,7470,7470,7470,7470,0
|
|
20240717,163300,830951410,7470,7470,7470,7470,0
|
|
20240717,163200,830951410,7470,7470,7470,7470,0
|
|
20240717,163100,830951410,7470,7470,7470,7470,0
|
|
20240717,163000,830951410,7470,7470,7470,7470,0
|
|
20240717,162900,830951410,7470,7470,7470,7470,0
|
|
20240717,162800,830951410,7470,7470,7470,7470,0
|
|
20240717,162700,830951410,7470,7470,7470,7470,0
|
|
20240717,162600,830951410,7470,7470,7470,7470,0
|
|
20240717,162500,830951410,7470,7470,7470,7470,0
|
|
20240717,162400,830951410,7470,7470,7470,7470,0
|
|
20240717,162300,830951410,7470,7470,7470,7470,0
|
|
20240717,162200,830951410,7470,7470,7470,7470,0
|
|
20240717,162100,830951410,7470,7470,7470,7470,0
|
|
20240717,162000,830951410,7470,7470,7470,7470,0
|
|
20240717,161900,830951410,7470,7470,7470,7470,0
|
|
20240717,161800,830951410,7470,7470,7470,7470,0
|
|
20240717,161700,830951410,7470,7470,7470,7470,0
|
|
20240717,161600,830951410,7470,7470,7470,7470,0
|
|
20240717,161500,830951410,7470,7470,7470,7470,0
|
|
20240717,161400,830951410,7470,7470,7470,7470,1902
|
|
20240717,161300,830951410,7470,7470,7470,7470,0
|
|
20240717,161200,830951410,7470,7470,7470,7470,0
|
|
20240717,161100,830951410,7470,7470,7470,7470,0
|
|
20240717,161000,830951410,7470,7470,7470,7470,0
|
|
20240717,160900,830951410,7470,7470,7470,7470,0
|
|
20240717,160800,830951410,7470,7470,7470,7470,0
|
|
20240717,160700,830951410,7470,7470,7470,7470,0
|
|
20240717,160600,830951410,7470,7470,7470,7470,0
|
|
20240717,160500,830951410,7470,7470,7470,7470,0
|
|
20240717,160400,830951410,7470,7470,7470,7470,0
|
|
20240717,160300,830951410,7470,7470,7470,7470,0
|
|
20240717,160200,830951410,7470,7470,7470,7470,0
|
|
20240717,160100,830951410,7470,7470,7470,7470,0
|
|
20240717,160000,830951410,7470,7470,7470,7470,0
|
|
20240717,155900,830951410,7470,7470,7470,7470,0
|
|
20240717,155800,830951410,7470,7470,7470,7470,0
|
|
20240717,155700,830951410,7470,7470,7470,7470,0
|
|
20240717,155600,830951410,7470,7470,7470,7470,0
|
|
20240717,155500,830951410,7470,7470,7470,7470,0
|
|
20240717,155400,830951410,7470,7470,7470,7470,0
|
|
20240717,155300,830951410,7470,7470,7470,7470,0
|
|
20240717,155200,830951410,7470,7470,7470,7470,0
|
|
20240717,155100,830951410,7470,7470,7470,7470,0
|
|
20240717,155000,830951410,7470,7470,7470,7470,0
|
|
20240717,154900,830951410,7470,7470,7470,7470,0
|
|
20240717,154800,830951410,7470,7470,7470,7470,0
|
|
20240717,154700,830951410,7470,7470,7470,7470,0
|
|
20240717,154600,830951410,7470,7470,7470,7470,0
|
|
20240717,154500,830951410,7470,7470,7470,7470,0
|
|
20240717,154400,830951410,7470,7470,7470,7470,1902
|
|
20240717,154300,830951410,7470,7470,7470,7470,0
|
|
20240717,154200,830951410,7470,7470,7470,7470,0
|
|
20240717,154100,830951410,7470,7470,7470,7470,0
|
|
20240717,154000,830951410,7470,7470,7470,7470,0
|
|
20240717,153900,830951410,7470,7470,7470,7470,0
|
|
20240717,153800,830951410,7470,7470,7470,7470,0
|
|
20240717,153700,830951410,7470,7470,7470,7470,0
|
|
20240717,153600,830951410,7470,7470,7470,7470,0
|
|
20240717,153500,830951410,7470,7470,7470,7470,0
|
|
20240717,153400,830951410,7470,7470,7470,7470,0
|
|
20240717,153300,830951410,7470,7470,7470,7470,0
|
|
20240717,153200,830951410,7470,7470,7470,7470,0
|
|
20240717,153100,830951410,7470,7470,7470,7470,0
|
|
20240717,153000,830951410,7470,7470,7470,7470,1902
|
|
20240717,152900,816743470,7460,7460,7460,7460,0
|
|
20240717,152800,816743470,7460,7460,7460,7460,0
|
|
20240717,152700,816743470,7460,7460,7460,7460,0
|
|
20240717,152600,816743470,7460,7460,7460,7460,0
|
|
20240717,152500,816743470,7460,7460,7460,7460,0
|
|
20240717,152400,816743470,7460,7460,7460,7460,0
|
|
20240717,152300,816743470,7460,7460,7460,7460,0
|
|
20240717,152200,816743470,7460,7460,7460,7460,0
|
|
20240717,152100,816743470,7460,7460,7460,7460,0
|
|
20240717,152000,816743470,7460,7460,7460,7460,0
|
|
20240717,151900,816743470,7460,7460,7490,7460,226
|
|
20240717,151800,815057480,7460,7460,7460,7460,227
|
|
20240717,151700,813364060,7450,7460,7460,7450,26
|
|
20240717,151600,813170110,7460,7450,7460,7450,346
|
|
20240717,151500,810591580,7450,7480,7480,7450,1198
|
|
20240717,151400,801649030,7480,7470,7480,7470,21
|
|
20240717,151300,801491960,7480,7480,7480,7470,1679
|
|
20240717,151200,788943040,7480,7480,7480,7480,0
|
|
20240717,151100,788943040,7480,7490,7490,7480,317
|
|
20240717,151000,786571250,7490,7480,7490,7470,5025
|
|
20240717,150900,749024170,7480,7500,7510,7480,1092
|
|
20240717,150800,740843050,7500,7500,7500,7500,44
|
|
20240717,150700,740513050,7490,7500,7500,7490,1385
|
|
20240717,150600,730128290,7490,7530,7530,7490,2489
|
|
20240717,150500,711452410,7530,7570,7570,7530,877
|
|
20240717,150400,704840740,7550,7560,7560,7550,1436
|
|
20240717,150300,693998930,7560,7560,7560,7560,182
|
|
20240717,150200,692623010,7560,7560,7560,7560,2137
|
|
20240717,150100,676467290,7560,7570,7570,7560,1425
|
|
20240717,150000,665685700,7570,7570,7570,7570,0
|
|
20240717,145900,665685700,7570,7570,7570,7570,0
|
|
20240717,145800,665685700,7570,7570,7570,7570,0
|
|
20240717,145700,665685700,7570,7570,7570,7570,28
|
|
20240717,145600,665473740,7570,7570,7570,7570,0
|
|
20240717,145500,665473740,7570,7570,7570,7570,201
|
|
20240717,145400,663952170,7570,7570,7570,7570,225
|
|
20240717,145300,662248920,7560,7560,7560,7560,0
|
|
20240717,145200,662248920,7560,7560,7560,7560,571
|
|
20240717,145100,657932160,7560,7560,7560,7560,349
|
|
20240717,145000,655293720,7570,7570,7570,7570,12
|
|
20240717,144900,655202880,7560,7590,7590,7560,9710
|
|
20240717,144800,581626370,7590,7600,7600,7590,682
|
|
20240717,144700,576446990,7600,7600,7600,7600,1
|
|
20240717,144600,576439390,7590,7590,7590,7590,460
|
|
20240717,144500,572947990,7590,7590,7590,7590,0
|
|
20240717,144400,572947990,7590,7590,7590,7590,1
|
|
20240717,144300,572940400,7580,7590,7590,7580,742
|
|
20240717,144200,567315040,7590,7580,7590,7580,352
|
|
20240717,144100,564645570,7590,7610,7610,7590,837
|
|
20240717,144000,558282660,7600,7600,7600,7600,1605
|
|
20240717,143900,546084660,7600,7600,7600,7590,405
|
|
20240717,143800,543006690,7590,7580,7590,7580,137
|
|
20240717,143700,541967960,7580,7580,7580,7580,267
|
|
20240717,143600,539944100,7570,7570,7570,7570,1454
|
|
20240717,143500,528937320,7580,7580,7580,7580,2175
|
|
20240717,143400,512450820,7580,7580,7580,7580,431
|
|
20240717,143300,509183840,7590,7590,7590,7590,1010
|
|
20240717,143200,501517940,7590,7590,7590,7590,100
|
|
20240717,143100,500758940,7590,7590,7590,7590,130
|
|
20240717,143000,499772240,7580,7590,7590,7580,475
|
|
20240717,142900,496170720,7590,7590,7590,7590,0
|
|
20240717,142800,496170720,7590,7590,7590,7590,0
|
|
20240717,142700,496170720,7590,7590,7590,7590,0
|
|
20240717,142600,496170720,7590,7590,7590,7590,3151
|
|
20240717,142500,472254630,7590,7590,7590,7590,0
|
|
20240717,142400,472254630,7590,7590,7590,7590,0
|
|
20240717,142300,472254630,7590,7590,7590,7590,0
|
|
20240717,142200,472254630,7590,7590,7590,7590,0
|
|
20240717,142100,472254630,7590,7590,7590,7590,240
|
|
20240717,142000,470433030,7600,7600,7600,7600,1
|
|
20240717,141900,470425430,7590,7590,7590,7590,0
|
|
20240717,141800,470425430,7590,7590,7590,7590,0
|
|
20240717,141700,470425430,7590,7590,7590,7590,14
|
|
20240717,141600,470319170,7610,7610,7610,7610,0
|
|
20240717,141500,470319170,7610,7610,7610,7610,3
|
|
20240717,141400,470296340,7610,7610,7610,7610,1
|
|
20240717,141300,470288730,7590,7590,7590,7590,0
|
|
20240717,141200,470288730,7590,7590,7590,7590,0
|
|
20240717,141100,470288730,7590,7590,7590,7590,0
|
|
20240717,141000,470288730,7590,7590,7590,7590,0
|
|
20240717,140900,470288730,7590,7590,7590,7590,250
|
|
20240717,140800,468391230,7590,7590,7590,7590,20
|
|
20240717,140700,468239430,7590,7590,7590,7590,0
|
|
20240717,140600,468239430,7590,7590,7590,7590,35
|
|
20240717,140500,467973780,7600,7600,7600,7600,0
|
|
20240717,140400,467973780,7600,7600,7600,7600,200
|
|
20240717,140300,466453780,7600,7600,7600,7600,143
|
|
20240717,140200,465366980,7600,7600,7600,7600,59
|
|
20240717,140100,464918580,7600,7590,7600,7590,74
|
|
20240717,140000,464356210,7600,7600,7600,7600,0
|
|
20240717,135900,464356210,7600,7600,7600,7600,900
|
|
20240717,135800,457516210,7590,7590,7590,7590,0
|
|
20240717,135700,457516210,7590,7590,7590,7590,0
|
|
20240717,135600,457516210,7590,7590,7590,7590,650
|
|
20240717,135500,452582710,7590,7590,7590,7590,0
|
|
20240717,135400,452582710,7590,7590,7590,7590,1000
|
|
20240717,135300,444992710,7590,7590,7590,7590,0
|
|
20240717,135200,444992710,7590,7590,7590,7590,600
|
|
20240717,135100,440438710,7590,7590,7590,7590,2500
|
|
20240717,135000,421463710,7600,7600,7600,7600,0
|
|
20240717,134900,421463710,7600,7600,7600,7600,0
|
|
20240717,134800,421463710,7600,7600,7600,7600,0
|
|
20240717,134700,421463710,7600,7600,7600,7600,299
|
|
20240717,134600,419191310,7590,7590,7590,7590,700
|
|
20240717,134500,413878310,7600,7600,7600,7600,0
|
|
20240717,134400,413878310,7600,7600,7600,7600,2020
|
|
20240717,134300,398526310,7600,7600,7600,7600,1
|
|
20240717,134200,398518710,7600,7600,7600,7600,0
|
|
20240717,134100,398518710,7600,7600,7600,7600,5647
|
|
20240717,134000,355601510,7590,7590,7590,7590,0
|
|
20240717,133900,355601510,7590,7590,7590,7590,20
|
|
20240717,133800,355449710,7590,7590,7590,7590,12
|
|
20240717,133700,355358630,7590,7590,7590,7590,30
|
|
20240717,133600,355130930,7600,7600,7600,7600,0
|
|
20240717,133500,355130930,7600,7600,7600,7600,0
|
|
20240717,133400,355130930,7600,7600,7600,7600,13
|
|
20240717,133300,355032130,7600,7600,7600,7600,0
|
|
20240717,133200,355032130,7600,7600,7600,7600,0
|
|
20240717,133100,355032130,7600,7600,7600,7600,1000
|
|
20240717,133000,347432130,7600,7600,7600,7600,0
|
|
20240717,132900,347432130,7600,7600,7600,7600,2
|
|
20240717,132800,347416930,7610,7610,7610,7610,23
|
|
20240717,132700,347241900,7620,7620,7620,7620,131
|
|
20240717,132600,346243680,7610,7610,7610,7610,100
|
|
20240717,132500,345482680,7610,7610,7610,7610,200
|
|
20240717,132400,343960680,7610,7610,7610,7610,301
|
|
20240717,132300,341670070,7610,7610,7610,7600,1313
|
|
20240717,132200,331680730,7600,7600,7600,7600,2
|
|
20240717,132100,331665530,7600,7600,7600,7600,2
|
|
20240717,132000,331650330,7600,7610,7610,7600,200
|
|
20240717,131900,330129340,7610,7610,7610,7610,600
|
|
20240717,131800,325563340,7620,7620,7620,7620,50
|
|
20240717,131700,325182340,7620,7620,7620,7620,1
|
|
20240717,131600,325174720,7620,7620,7620,7620,0
|
|
20240717,131500,325174720,7620,7620,7620,7620,0
|
|
20240717,131400,325174720,7620,7620,7620,7620,0
|
|
20240717,131300,325174720,7620,7610,7620,7610,529
|
|
20240717,131200,321148750,7610,7610,7610,7610,0
|
|
20240717,131100,321148750,7610,7610,7610,7610,3
|
|
20240717,131000,321125920,7610,7620,7620,7610,3970
|
|
20240717,130900,290884520,7630,7630,7630,7630,0
|
|
20240717,130800,290884520,7630,7630,7630,7630,0
|
|
20240717,130700,290884520,7630,7630,7630,7630,30
|
|
20240717,130600,290655620,7630,7630,7630,7630,0
|
|
20240717,130500,290655620,7630,7630,7630,7630,0
|
|
20240717,130400,290655620,7630,7630,7630,7630,200
|
|
20240717,130300,289129620,7630,7630,7630,7630,0
|
|
20240717,130200,289129620,7630,7630,7630,7630,399
|
|
20240717,130100,286085250,7630,7630,7630,7630,10
|
|
20240717,130000,286008950,7620,7620,7620,7620,0
|
|
20240717,125900,286008950,7620,7620,7620,7620,70
|
|
20240717,125800,285475550,7620,7620,7620,7620,0
|
|
20240717,125700,285475550,7620,7620,7620,7620,340
|
|
20240717,125600,282884750,7620,7620,7620,7620,379
|
|
20240717,125500,279996770,7630,7630,7630,7630,242
|
|
20240717,125400,278150310,7630,7630,7630,7630,0
|
|
20240717,125300,278150310,7630,7630,7630,7630,100
|
|
20240717,125200,277387310,7630,7630,7630,7630,0
|
|
20240717,125100,277387310,7630,7630,7640,7630,92
|
|
20240717,125000,276685230,7630,7630,7630,7630,0
|
|
20240717,124900,276685230,7630,7630,7630,7630,0
|
|
20240717,124800,276685230,7630,7630,7630,7630,0
|
|
20240717,124700,276685230,7630,7630,7630,7630,94
|
|
20240717,124600,275968010,7620,7620,7620,7620,0
|
|
20240717,124500,275968010,7620,7620,7620,7620,0
|
|
20240717,124400,275968010,7620,7620,7620,7620,0
|
|
20240717,124300,275968010,7620,7620,7620,7620,100
|
|
20240717,124200,275206010,7620,7620,7620,7620,6
|
|
20240717,124100,275160290,7620,7620,7620,7620,0
|
|
20240717,124000,275160290,7620,7620,7620,7620,0
|
|
20240717,123900,275160290,7620,7620,7620,7620,0
|
|
20240717,123800,275160290,7620,7630,7630,7620,323
|
|
20240717,123700,272697030,7630,7630,7630,7630,0
|
|
20240717,123600,272697030,7630,7630,7630,7630,0
|
|
20240717,123500,272697030,7630,7630,7630,7630,0
|
|
20240717,123400,272697030,7630,7640,7640,7630,9
|
|
20240717,123300,272628300,7640,7640,7640,7640,0
|
|
20240717,123200,272628300,7640,7640,7640,7640,0
|
|
20240717,123100,272628300,7640,7640,7640,7640,1
|
|
20240717,123000,272620660,7640,7640,7640,7640,0
|
|
20240717,122900,272620660,7640,7640,7640,7640,0
|
|
20240717,122800,272620660,7640,7630,7640,7630,831
|
|
20240717,122700,266272690,7630,7630,7630,7630,0
|
|
20240717,122600,266272690,7630,7630,7630,7630,0
|
|
20240717,122500,266272690,7630,7630,7630,7630,0
|
|
20240717,122400,266272690,7630,7630,7630,7630,54
|
|
20240717,122300,265860670,7630,7620,7630,7620,980
|
|
20240717,122200,258391960,7620,7620,7620,7620,10
|
|
20240717,122100,258315760,7620,7620,7620,7620,30
|
|
20240717,122000,258087160,7620,7620,7620,7620,0
|
|
20240717,121900,258087160,7620,7620,7620,7620,0
|
|
20240717,121800,258087160,7620,7620,7620,7620,0
|
|
20240717,121700,258087160,7620,7620,7620,7620,0
|
|
20240717,121600,258087160,7620,7620,7620,7620,0
|
|
20240717,121500,258087160,7620,7620,7620,7620,8
|
|
20240717,121400,258026200,7610,7610,7610,7610,0
|
|
20240717,121300,258026200,7610,7610,7610,7610,0
|
|
20240717,121200,258026200,7610,7610,7610,7610,0
|
|
20240717,121100,258026200,7610,7610,7610,7610,0
|
|
20240717,121000,258026200,7610,7610,7610,7610,275
|
|
20240717,120900,255933450,7610,7600,7610,7600,510
|
|
20240717,120800,252057350,7610,7610,7610,7610,0
|
|
20240717,120700,252057350,7610,7610,7610,7610,40
|
|
20240717,120600,251752950,7610,7610,7610,7610,86
|
|
20240717,120500,251098490,7610,7610,7610,7610,3
|
|
20240717,120400,251075660,7600,7600,7600,7600,500
|
|
20240717,120300,247275660,7600,7600,7600,7600,100
|
|
20240717,120200,246515660,7600,7600,7600,7600,0
|
|
20240717,120100,246515660,7600,7600,7600,7600,100
|
|
20240717,120000,245755660,7610,7610,7610,7610,0
|
|
20240717,115900,245755660,7610,7610,7610,7610,100
|
|
20240717,115800,244994660,7600,7600,7600,7600,0
|
|
20240717,115700,244994660,7600,7600,7600,7600,246
|
|
20240717,115600,243125060,7610,7610,7610,7610,0
|
|
20240717,115500,243125060,7610,7610,7610,7610,0
|
|
20240717,115400,243125060,7610,7610,7610,7610,0
|
|
20240717,115300,243125060,7610,7610,7610,7610,0
|
|
20240717,115200,243125060,7610,7610,7610,7610,40
|
|
20240717,115100,242820660,7600,7600,7600,7600,10
|
|
20240717,115000,242744660,7600,7600,7600,7600,78
|
|
20240717,114900,242151860,7600,7600,7600,7600,100
|
|
20240717,114800,241391860,7600,7600,7600,7600,30
|
|
20240717,114700,241163860,7610,7610,7610,7610,0
|
|
20240717,114600,241163860,7610,7610,7610,7610,0
|
|
20240717,114500,241163860,7610,7610,7610,7610,125
|
|
20240717,114400,240212610,7610,7610,7610,7610,0
|
|
20240717,114300,240212610,7610,7610,7610,7610,0
|
|
20240717,114200,240212610,7610,7610,7610,7610,0
|
|
20240717,114100,240212610,7610,7610,7610,7610,0
|
|
20240717,114000,240212610,7610,7610,7610,7610,0
|
|
20240717,113900,240212610,7610,7610,7610,7610,100
|
|
20240717,113800,239451610,7610,7610,7610,7610,500
|
|
20240717,113700,235646610,7610,7610,7610,7610,4
|
|
20240717,113600,235616170,7610,7610,7610,7610,60
|
|
20240717,113500,235159570,7610,7610,7610,7610,0
|
|
20240717,113400,235159570,7610,7610,7610,7610,0
|
|
20240717,113300,235159570,7610,7610,7610,7610,0
|
|
20240717,113200,235159570,7610,7610,7610,7610,0
|
|
20240717,113100,235159570,7610,7610,7610,7610,1
|
|
20240717,113000,235151960,7620,7620,7620,7620,0
|
|
20240717,112900,235151960,7620,7620,7620,7620,25
|
|
20240717,112800,234961460,7620,7620,7620,7620,1
|
|
20240717,112700,234953840,7610,7610,7610,7610,0
|
|
20240717,112600,234953840,7610,7610,7610,7610,0
|
|
20240717,112500,234953840,7610,7610,7610,7610,86
|
|
20240717,112400,234299380,7610,7610,7610,7610,0
|
|
20240717,112300,234299380,7610,7610,7610,7610,4
|
|
20240717,112200,234268940,7610,7610,7610,7610,0
|
|
20240717,112100,234268940,7610,7610,7610,7610,0
|
|
20240717,112000,234268940,7610,7610,7610,7610,0
|
|
20240717,111900,234268940,7610,7610,7610,7610,0
|
|
20240717,111800,234268940,7610,7610,7610,7610,0
|
|
20240717,111700,234268940,7610,7610,7610,7610,7
|
|
20240717,111600,234215670,7620,7620,7620,7620,0
|
|
20240717,111500,234215670,7620,7620,7620,7620,0
|
|
20240717,111400,234215670,7620,7620,7620,7620,0
|
|
20240717,111300,234215670,7620,7620,7620,7620,0
|
|
20240717,111200,234215670,7620,7620,7620,7620,0
|
|
20240717,111100,234215670,7620,7620,7620,7620,10
|
|
20240717,111000,234139470,7620,7620,7620,7620,30
|
|
20240717,110900,233910870,7620,7620,7620,7620,99
|
|
20240717,110800,233156490,7620,7620,7620,7620,0
|
|
20240717,110700,233156490,7620,7620,7620,7620,403
|
|
20240717,110600,230085630,7620,7620,7620,7620,0
|
|
20240717,110500,230085630,7620,7620,7620,7620,64
|
|
20240717,110400,229597950,7610,7600,7610,7600,623
|
|
20240717,110300,224862920,7600,7600,7600,7600,9
|
|
20240717,110200,224794520,7600,7600,7600,7600,0
|
|
20240717,110100,224794520,7600,7600,7600,7600,0
|
|
20240717,110000,224794520,7600,7600,7600,7600,0
|
|
20240717,105900,224794520,7600,7600,7600,7600,50
|
|
20240717,105800,224414520,7610,7610,7610,7610,120
|
|
20240717,105700,223501320,7610,7610,7610,7610,1
|
|
20240717,105600,223493710,7610,7610,7610,7610,0
|
|
20240717,105500,223493710,7610,7610,7610,7610,0
|
|
20240717,105400,223493710,7610,7610,7610,7610,1
|
|
20240717,105300,223486100,7590,7580,7590,7580,170
|
|
20240717,105200,222197490,7590,7590,7590,7590,331
|
|
20240717,105100,219685200,7570,7600,7600,7570,1000
|
|
20240717,105000,212098280,7600,7600,7600,7600,545
|
|
20240717,104900,207956280,7580,7580,7580,7580,0
|
|
20240717,104800,207956280,7580,7580,7580,7580,1000
|
|
20240717,104700,200376280,7580,7580,7580,7580,7
|
|
20240717,104600,200323220,7580,7580,7580,7580,0
|
|
20240717,104500,200323220,7580,7600,7600,7580,1090
|
|
20240717,104400,192057110,7600,7600,7600,7600,23
|
|
20240717,104300,191882310,7590,7590,7590,7590,0
|
|
20240717,104200,191882310,7590,7590,7590,7590,121
|
|
20240717,104100,190963920,7600,7600,7600,7600,641
|
|
20240717,104000,186092320,7600,7600,7600,7600,4
|
|
20240717,103900,186061920,7600,7600,7600,7600,50
|
|
20240717,103800,185681920,7600,7600,7600,7600,99
|
|
20240717,103700,184929520,7600,7600,7600,7600,208
|
|
20240717,103600,183348720,7600,7600,7600,7600,21
|
|
20240717,103500,183189120,7600,7600,7600,7600,0
|
|
20240717,103400,183189120,7600,7600,7600,7600,481
|
|
20240717,103300,179533520,7610,7610,7610,7610,2
|
|
20240717,103200,179518300,7610,7610,7610,7610,10
|
|
20240717,103100,179442200,7600,7600,7600,7600,672
|
|
20240717,103000,174335000,7600,7600,7600,7600,500
|
|
20240717,102900,170535000,7600,7600,7600,7600,10
|
|
20240717,102800,170459000,7600,7600,7600,7600,100
|
|
20240717,102700,169699000,7610,7610,7610,7610,1
|
|
20240717,102600,169691390,7570,7570,7570,7570,650
|
|
20240717,102500,164770890,7570,7600,7600,7570,3492
|
|
20240717,102400,138315630,7620,7620,7620,7620,2
|
|
20240717,102300,138300390,7620,7620,7620,7600,52
|
|
20240717,102200,137905110,7620,7620,7620,7620,20
|
|
20240717,102100,137752710,7620,7620,7620,7620,0
|
|
20240717,102000,137752710,7620,7600,7620,7600,291
|
|
20240717,101900,135541070,7600,7600,7600,7600,1
|
|
20240717,101800,135533470,7600,7590,7600,7590,173
|
|
20240717,101700,134220390,7580,7580,7580,7580,0
|
|
20240717,101600,134220390,7580,7580,7580,7580,0
|
|
20240717,101500,134220390,7580,7580,7580,7580,0
|
|
20240717,101400,134220390,7580,7580,7580,7580,200
|
|
20240717,101300,132704390,7580,7590,7590,7580,500
|
|
20240717,101200,128914090,7600,7600,7600,7600,1
|
|
20240717,101100,128906490,7580,7590,7590,7580,340
|
|
20240717,101000,126327890,7580,7590,7590,7580,1426
|
|
20240717,100900,115514190,7590,7590,7590,7590,337
|
|
20240717,100800,112956360,7590,7590,7590,7590,100
|
|
20240717,100700,112197360,7600,7600,7600,7600,0
|
|
20240717,100600,112197360,7600,7600,7600,7600,57
|
|
20240717,100500,111764160,7620,7620,7620,7620,1
|
|
20240717,100400,111756540,7620,7620,7620,7620,1
|
|
20240717,100300,111748920,7600,7600,7600,7600,100
|
|
20240717,100200,110988920,7620,7620,7620,7620,117
|
|
20240717,100100,110097380,7620,7620,7620,7620,0
|
|
20240717,100000,110097380,7620,7620,7620,7620,23
|
|
20240717,095900,109922120,7620,7620,7620,7620,1
|
|
20240717,095800,109914500,7620,7620,7620,7620,3
|
|
20240717,095700,109891640,7620,7610,7620,7610,128
|
|
20240717,095600,108917520,7610,7610,7610,7610,112
|
|
20240717,095500,108065200,7620,7620,7620,7620,0
|
|
20240717,095400,108065200,7620,7620,7620,7620,2
|
|
20240717,095300,108049960,7620,7590,7620,7590,2001
|
|
20240717,095200,92802430,7590,7590,7590,7590,700
|
|
20240717,095100,87489430,7630,7630,7630,7630,10
|
|
20240717,095000,87413130,7630,7630,7630,7630,38
|
|
20240717,094900,87123190,7620,7620,7620,7620,15
|
|
20240717,094800,87008890,7630,7630,7630,7630,148
|
|
20240717,094700,85879650,7630,7630,7630,7630,3
|
|
20240717,094600,85856760,7590,7590,7630,7590,682
|
|
20240717,094500,80678140,7630,7630,7630,7630,0
|
|
20240717,094400,80678140,7630,7630,7630,7630,11
|
|
20240717,094300,80594210,7630,7640,7640,7630,8
|
|
20240717,094200,80533160,7640,7640,7640,7640,40
|
|
20240717,094100,80227560,7640,7640,7640,7640,0
|
|
20240717,094000,80227560,7640,7610,7640,7590,913
|
|
20240717,093900,73292130,7640,7640,7640,7640,436
|
|
20240717,093800,69961090,7640,7630,7640,7630,16
|
|
20240717,093700,69839000,7640,7630,7640,7630,100
|
|
20240717,093600,69075500,7630,7620,7630,7600,1795
|
|
20240717,093500,55422710,7620,7630,7630,7620,108
|
|
20240717,093400,54599540,7640,7640,7640,7640,0
|
|
20240717,093300,54599540,7640,7640,7640,7640,0
|
|
20240717,093200,54599540,7640,7640,7640,7640,0
|
|
20240717,093100,54599540,7640,7640,7640,7640,66
|
|
20240717,093000,54095300,7640,7640,7640,7640,11
|
|
20240717,092900,54011260,7610,7610,7610,7610,0
|
|
20240717,092800,54011260,7610,7610,7610,7610,0
|
|
20240717,092700,54011260,7610,7610,7610,7610,0
|
|
20240717,092600,54011260,7610,7610,7610,7610,0
|
|
20240717,092500,54011260,7610,7610,7610,7610,280
|
|
20240717,092400,51880460,7610,7620,7620,7610,500
|
|
20240717,092300,48072050,7620,7620,7620,7620,0
|
|
20240717,092200,48072050,7620,7620,7620,7620,87
|
|
20240717,092100,47409110,7630,7630,7630,7630,500
|
|
20240717,092000,43594110,7610,7610,7610,7610,0
|
|
20240717,091900,43594110,7610,7620,7620,7610,151
|
|
20240717,091800,42443690,7610,7610,7610,7600,2099
|
|
20240717,091700,26480290,7620,7640,7640,7620,1357
|
|
20240717,091600,16128790,7640,7650,7650,7640,595
|
|
20240717,091500,11582980,7660,7660,7660,7660,0
|
|
20240717,091400,11582980,7660,7660,7660,7660,253
|
|
20240717,091300,9645000,7660,7660,7660,7660,0
|
|
20240717,091200,9645000,7660,7660,7660,7660,16
|
|
20240717,091100,9522440,7660,7660,7660,7660,2
|
|
20240717,091000,9507120,7640,7660,7660,7640,203
|
|
20240717,090900,7956180,7640,7660,7660,7640,8
|
|
20240717,090800,7894920,7660,7640,7660,7640,115
|
|
20240717,090700,7016200,7640,7640,7640,7640,100
|
|
20240717,090600,6252200,7650,7660,7660,7650,502
|
|
20240717,090500,2410900,7670,7670,7670,7670,36
|
|
20240717,090400,2134780,7660,7660,7660,7660,18
|
|
20240717,090300,1996900,7660,7690,7690,7660,8
|
|
20240717,090200,1935500,7680,7650,7680,7650,252
|
|
20240717,090100,7640,7640,7640,7640,7640,0
|
|
20240717,090000,7640,7640,7640,7640,7640,1
|