579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183600,945201970,7400,7400,7400,7400,10756
|
|
20240703,183500,945201970,7400,7400,7400,7400,0
|
|
20240703,183400,945201970,7400,7400,7400,7400,0
|
|
20240703,183300,945201970,7400,7400,7400,7400,0
|
|
20240703,183200,945201970,7400,7400,7400,7400,0
|
|
20240703,183100,945201970,7400,7400,7400,7400,0
|
|
20240703,183000,945201970,7400,7400,7400,7400,0
|
|
20240703,182900,945201970,7400,7400,7400,7400,0
|
|
20240703,182800,945201970,7400,7400,7400,7400,0
|
|
20240703,182700,945201970,7400,7400,7400,7400,0
|
|
20240703,182600,945201970,7400,7400,7400,7400,0
|
|
20240703,182500,945201970,7400,7400,7400,7400,0
|
|
20240703,182400,945201970,7400,7400,7400,7400,0
|
|
20240703,182300,945201970,7400,7400,7400,7400,0
|
|
20240703,182200,945201970,7400,7400,7400,7400,0
|
|
20240703,182100,945201970,7400,7400,7400,7400,0
|
|
20240703,182000,945201970,7400,7400,7400,7400,0
|
|
20240703,181900,945201970,7400,7400,7400,7400,0
|
|
20240703,181800,945201970,7400,7400,7400,7400,0
|
|
20240703,181700,945201970,7400,7400,7400,7400,0
|
|
20240703,181600,945201970,7400,7400,7400,7400,0
|
|
20240703,181500,945201970,7400,7400,7400,7400,0
|
|
20240703,181400,945201970,7400,7400,7400,7400,0
|
|
20240703,181300,945201970,7400,7400,7400,7400,0
|
|
20240703,181200,945201970,7400,7400,7400,7400,0
|
|
20240703,181100,945201970,7400,7400,7400,7400,0
|
|
20240703,181000,945201970,7400,7400,7400,7400,0
|
|
20240703,180900,945201970,7400,7400,7400,7400,0
|
|
20240703,180800,945201970,7400,7400,7400,7400,0
|
|
20240703,180700,945201970,7400,7400,7400,7400,0
|
|
20240703,180600,945201970,7400,7400,7400,7400,10756
|
|
20240703,180500,945201970,7400,7400,7400,7400,0
|
|
20240703,180400,945201970,7400,7400,7400,7400,0
|
|
20240703,180300,945201970,7400,7400,7400,7400,0
|
|
20240703,180200,945201970,7400,7400,7400,7400,0
|
|
20240703,180100,945201970,7400,7400,7400,7400,0
|
|
20240703,180000,945201970,7400,7400,7400,7400,0
|
|
20240703,175900,945201970,7400,7400,7400,7400,0
|
|
20240703,175800,945201970,7400,7400,7400,7400,0
|
|
20240703,175700,945201970,7400,7400,7400,7400,0
|
|
20240703,175600,945201970,7400,7400,7400,7400,0
|
|
20240703,175500,945201970,7400,7400,7400,7400,0
|
|
20240703,175400,945201970,7400,7400,7400,7400,0
|
|
20240703,175300,945201970,7400,7400,7400,7400,0
|
|
20240703,175200,945201970,7400,7400,7400,7400,0
|
|
20240703,175100,945201970,7400,7400,7400,7400,0
|
|
20240703,175000,945201970,7400,7400,7400,7400,0
|
|
20240703,174900,945201970,7400,7400,7400,7400,0
|
|
20240703,174800,945201970,7400,7400,7400,7400,0
|
|
20240703,174700,945201970,7400,7400,7400,7400,0
|
|
20240703,174600,945201970,7400,7400,7400,7400,0
|
|
20240703,174500,945201970,7400,7400,7400,7400,0
|
|
20240703,174400,945201970,7400,7400,7400,7400,0
|
|
20240703,174300,945201970,7400,7400,7400,7400,0
|
|
20240703,174200,945201970,7400,7400,7400,7400,0
|
|
20240703,174100,945201970,7400,7400,7400,7400,0
|
|
20240703,174000,945201970,7400,7400,7400,7400,0
|
|
20240703,173900,945201970,7400,7400,7400,7400,0
|
|
20240703,173800,945201970,7400,7400,7400,7400,0
|
|
20240703,173700,945201970,7400,7400,7400,7400,0
|
|
20240703,173600,945201970,7400,7400,7400,7400,10756
|
|
20240703,173500,945201970,7400,7400,7400,7400,0
|
|
20240703,173400,945201970,7400,7400,7400,7400,0
|
|
20240703,173300,945201970,7400,7400,7400,7400,0
|
|
20240703,173200,945201970,7400,7400,7400,7400,0
|
|
20240703,173100,945201970,7400,7400,7400,7400,0
|
|
20240703,173000,945201970,7400,7400,7400,7400,0
|
|
20240703,172900,945201970,7400,7400,7400,7400,0
|
|
20240703,172800,945201970,7400,7400,7400,7400,0
|
|
20240703,172700,945201970,7400,7400,7400,7400,0
|
|
20240703,172600,945201970,7400,7400,7400,7400,0
|
|
20240703,172500,945201970,7400,7400,7400,7400,0
|
|
20240703,172400,945201970,7400,7400,7400,7400,0
|
|
20240703,172300,945201970,7400,7400,7400,7400,0
|
|
20240703,172200,945201970,7400,7400,7400,7400,0
|
|
20240703,172100,945201970,7400,7400,7400,7400,0
|
|
20240703,172000,945201970,7400,7400,7400,7400,0
|
|
20240703,171900,945201970,7400,7400,7400,7400,0
|
|
20240703,171800,945201970,7400,7400,7400,7400,0
|
|
20240703,171700,945201970,7400,7400,7400,7400,0
|
|
20240703,171600,945201970,7400,7400,7400,7400,0
|
|
20240703,171500,945201970,7400,7400,7400,7400,0
|
|
20240703,171400,945201970,7400,7400,7400,7400,0
|
|
20240703,171300,945201970,7400,7400,7400,7400,0
|
|
20240703,171200,945201970,7400,7400,7400,7400,0
|
|
20240703,171100,945201970,7400,7400,7400,7400,0
|
|
20240703,171000,945201970,7400,7400,7400,7400,0
|
|
20240703,170900,945201970,7400,7400,7400,7400,0
|
|
20240703,170800,945201970,7400,7400,7400,7400,0
|
|
20240703,170700,945201970,7400,7400,7400,7400,0
|
|
20240703,170600,945201970,7400,7400,7400,7400,10756
|
|
20240703,170500,945201970,7400,7400,7400,7400,0
|
|
20240703,170400,945201970,7400,7400,7400,7400,0
|
|
20240703,170300,945201970,7400,7400,7400,7400,0
|
|
20240703,170200,945201970,7400,7400,7400,7400,0
|
|
20240703,170100,945201970,7400,7400,7400,7400,0
|
|
20240703,170000,945201970,7400,7400,7400,7400,0
|
|
20240703,165900,945201970,7400,7400,7400,7400,0
|
|
20240703,165800,945201970,7400,7400,7400,7400,0
|
|
20240703,165700,945201970,7400,7400,7400,7400,0
|
|
20240703,165600,945201970,7400,7400,7400,7400,0
|
|
20240703,165500,945201970,7400,7400,7400,7400,0
|
|
20240703,165400,945201970,7400,7400,7400,7400,0
|
|
20240703,165300,945201970,7400,7400,7400,7400,0
|
|
20240703,165200,945201970,7400,7400,7400,7400,0
|
|
20240703,165100,945201970,7400,7400,7400,7400,0
|
|
20240703,165000,945201970,7400,7400,7400,7400,0
|
|
20240703,164900,945201970,7400,7400,7400,7400,0
|
|
20240703,164800,945201970,7400,7400,7400,7400,0
|
|
20240703,164700,945201970,7400,7400,7400,7400,0
|
|
20240703,164600,945201970,7400,7400,7400,7400,0
|
|
20240703,164500,945201970,7400,7400,7400,7400,0
|
|
20240703,164400,945201970,7400,7400,7400,7400,0
|
|
20240703,164300,945201970,7400,7400,7400,7400,0
|
|
20240703,164200,945201970,7400,7400,7400,7400,0
|
|
20240703,164100,945201970,7400,7400,7400,7400,0
|
|
20240703,164000,945201970,7400,7400,7400,7400,0
|
|
20240703,163900,945201970,7400,7400,7400,7400,0
|
|
20240703,163800,945201970,7400,7400,7400,7400,0
|
|
20240703,163700,945201970,7400,7400,7400,7400,0
|
|
20240703,163600,945201970,7400,7400,7400,7400,10756
|
|
20240703,163500,945201970,7400,7400,7400,7400,0
|
|
20240703,163400,945201970,7400,7400,7400,7400,0
|
|
20240703,163300,945201970,7400,7400,7400,7400,0
|
|
20240703,163200,945201970,7400,7400,7400,7400,0
|
|
20240703,163100,945201970,7400,7400,7400,7400,0
|
|
20240703,163000,945201970,7400,7400,7400,7400,0
|
|
20240703,162900,945201970,7400,7400,7400,7400,0
|
|
20240703,162800,945201970,7400,7400,7400,7400,0
|
|
20240703,162700,945201970,7400,7400,7400,7400,0
|
|
20240703,162600,945201970,7400,7400,7400,7400,0
|
|
20240703,162500,945201970,7400,7400,7400,7400,0
|
|
20240703,162400,945201970,7400,7400,7400,7400,0
|
|
20240703,162300,945201970,7400,7400,7400,7400,0
|
|
20240703,162200,945201970,7400,7400,7400,7400,0
|
|
20240703,162100,945201970,7400,7400,7400,7400,0
|
|
20240703,162000,945201970,7400,7400,7400,7400,0
|
|
20240703,161900,945201970,7400,7400,7400,7400,0
|
|
20240703,161800,945201970,7400,7400,7400,7400,0
|
|
20240703,161700,945201970,7400,7400,7400,7400,0
|
|
20240703,161600,945201970,7400,7400,7400,7400,0
|
|
20240703,161500,945201970,7400,7400,7400,7400,0
|
|
20240703,161400,945201970,7400,7400,7400,7400,0
|
|
20240703,161300,945201970,7400,7400,7400,7400,0
|
|
20240703,161200,945201970,7400,7400,7400,7400,0
|
|
20240703,161100,945201970,7400,7400,7400,7400,0
|
|
20240703,161000,945201970,7400,7400,7400,7400,0
|
|
20240703,160900,945201970,7400,7400,7400,7400,0
|
|
20240703,160800,945201970,7400,7400,7400,7400,0
|
|
20240703,160700,945201970,7400,7400,7400,7400,0
|
|
20240703,160600,945201970,7400,7400,7400,7400,10756
|
|
20240703,160500,945201970,7400,7400,7400,7400,0
|
|
20240703,160400,945201970,7400,7400,7400,7400,0
|
|
20240703,160300,945201970,7400,7400,7400,7400,0
|
|
20240703,160200,945201970,7400,7400,7400,7400,0
|
|
20240703,160100,945201970,7400,7400,7400,7400,0
|
|
20240703,160000,945201970,7400,7400,7400,7400,0
|
|
20240703,155900,945201970,7400,7400,7400,7400,0
|
|
20240703,155800,945201970,7400,7400,7400,7400,0
|
|
20240703,155700,945201970,7400,7400,7400,7400,0
|
|
20240703,155600,945201970,7400,7400,7400,7400,0
|
|
20240703,155500,945201970,7400,7400,7400,7400,0
|
|
20240703,155400,945201970,7400,7400,7400,7400,0
|
|
20240703,155300,945201970,7400,7400,7400,7400,0
|
|
20240703,155200,945201970,7400,7400,7400,7400,0
|
|
20240703,155100,945201970,7400,7400,7400,7400,0
|
|
20240703,155000,945201970,7400,7400,7400,7400,0
|
|
20240703,154900,945201970,7400,7400,7400,7400,0
|
|
20240703,154800,945201970,7400,7400,7400,7400,0
|
|
20240703,154700,945201970,7400,7400,7400,7400,0
|
|
20240703,154600,945201970,7400,7400,7400,7400,0
|
|
20240703,154500,945201970,7400,7400,7400,7400,0
|
|
20240703,154400,945201970,7400,7400,7400,7400,0
|
|
20240703,154300,945201970,7400,7400,7400,7400,0
|
|
20240703,154200,945201970,7400,7400,7400,7400,0
|
|
20240703,154100,945201970,7400,7400,7400,7400,0
|
|
20240703,154000,945201970,7400,7400,7400,7400,0
|
|
20240703,153900,945201970,7400,7400,7400,7400,0
|
|
20240703,153800,945201970,7400,7400,7400,7400,0
|
|
20240703,153700,945201970,7400,7400,7400,7400,0
|
|
20240703,153600,945201970,7400,7400,7400,7400,10756
|
|
20240703,153500,945201970,7400,7400,7400,7400,0
|
|
20240703,153400,945201970,7400,7400,7400,7400,0
|
|
20240703,153300,945201970,7400,7400,7400,7400,0
|
|
20240703,153200,945201970,7400,7400,7400,7400,0
|
|
20240703,153100,945201970,7400,7400,7400,7400,0
|
|
20240703,153000,945201970,7400,7400,7400,7400,10756
|
|
20240703,152900,865607570,7420,7420,7420,7420,0
|
|
20240703,152800,865607570,7420,7420,7420,7420,0
|
|
20240703,152700,865607570,7420,7420,7420,7420,0
|
|
20240703,152600,865607570,7420,7420,7420,7420,0
|
|
20240703,152500,865607570,7420,7420,7420,7420,0
|
|
20240703,152400,865607570,7420,7420,7420,7420,0
|
|
20240703,152300,865607570,7420,7420,7420,7420,0
|
|
20240703,152200,865607570,7420,7420,7420,7420,0
|
|
20240703,152100,865607570,7420,7420,7420,7420,0
|
|
20240703,152000,865607570,7420,7420,7420,7420,0
|
|
20240703,151900,865607570,7420,7430,7430,7420,111
|
|
20240703,151800,864782940,7430,7420,7430,7410,819
|
|
20240703,151700,858713480,7420,7420,7420,7410,148
|
|
20240703,151600,857616160,7420,7410,7420,7410,751
|
|
20240703,151500,852050740,7410,7420,7420,7410,173
|
|
20240703,151400,850768740,7430,7430,7430,7430,136
|
|
20240703,151300,849758260,7430,7430,7430,7430,0
|
|
20240703,151200,849758260,7430,7430,7430,7430,184
|
|
20240703,151100,848391140,7430,7410,7430,7400,229
|
|
20240703,151000,846695140,7410,7410,7410,7410,111
|
|
20240703,150900,845872630,7430,7430,7430,7400,12034
|
|
20240703,150800,756750510,7430,7420,7430,7420,220
|
|
20240703,150700,755118040,7420,7420,7420,7420,977
|
|
20240703,150600,747868700,7420,7430,7430,7420,378
|
|
20240703,150500,745060860,7430,7440,7440,7430,719
|
|
20240703,150400,739713070,7440,7450,7450,7440,9
|
|
20240703,150300,739646100,7450,7450,7450,7450,10
|
|
20240703,150200,739571600,7450,7440,7450,7440,231
|
|
20240703,150100,737852940,7450,7440,7450,7440,681
|
|
20240703,150000,732785600,7440,7440,7440,7440,248
|
|
20240703,145900,730940480,7440,7440,7440,7440,411
|
|
20240703,145800,727882640,7450,7450,7450,7450,0
|
|
20240703,145700,727882640,7450,7450,7450,7450,0
|
|
20240703,145600,727882640,7450,7450,7450,7450,67
|
|
20240703,145500,727383490,7450,7450,7450,7450,1
|
|
20240703,145400,727376040,7440,7440,7440,7440,79
|
|
20240703,145300,726788280,7440,7440,7440,7440,34
|
|
20240703,145200,726535320,7440,7440,7440,7440,255
|
|
20240703,145100,724638120,7440,7440,7440,7440,321
|
|
20240703,145000,722249880,7440,7440,7440,7440,68
|
|
20240703,144900,721743960,7440,7440,7450,7440,64
|
|
20240703,144800,721267750,7440,7440,7440,7440,1
|
|
20240703,144700,721260310,7450,7440,7450,7440,213
|
|
20240703,144600,719673590,7440,7440,7450,7440,1056
|
|
20240703,144500,711816870,7440,7430,7440,7430,23
|
|
20240703,144400,711645820,7430,7430,7430,7430,20
|
|
20240703,144300,711497220,7430,7430,7430,7430,21
|
|
20240703,144200,711341190,7430,7430,7440,7430,28
|
|
20240703,144100,711133120,7430,7430,7430,7430,39
|
|
20240703,144000,710843350,7440,7430,7440,7430,138
|
|
20240703,143900,709818000,7430,7430,7430,7430,21
|
|
20240703,143800,709661970,7430,7430,7430,7430,90
|
|
20240703,143700,708993270,7430,7430,7430,7430,20
|
|
20240703,143600,708844670,7430,7430,7430,7430,20
|
|
20240703,143500,708696070,7430,7430,7430,7430,20
|
|
20240703,143400,708547470,7430,7430,7430,7430,35
|
|
20240703,143300,708287420,7430,7430,7430,7430,58
|
|
20240703,143200,707856480,7430,7430,7430,7430,20
|
|
20240703,143100,707707880,7430,7430,7430,7430,244
|
|
20240703,143000,705894960,7420,7430,7430,7420,361
|
|
20240703,142900,703215370,7430,7440,7440,7430,681
|
|
20240703,142800,698155530,7440,7440,7440,7440,0
|
|
20240703,142700,698155530,7440,7440,7440,7440,0
|
|
20240703,142600,698155530,7440,7440,7440,7440,0
|
|
20240703,142500,698155530,7440,7430,7440,7430,708
|
|
20240703,142400,692894880,7430,7430,7430,7430,0
|
|
20240703,142300,692894880,7430,7430,7430,7430,135
|
|
20240703,142200,691891830,7430,7430,7430,7410,208
|
|
20240703,142100,690350410,7430,7430,7430,7430,0
|
|
20240703,142000,690350410,7430,7430,7430,7410,23
|
|
20240703,141900,690179920,7410,7410,7410,7410,20
|
|
20240703,141800,690031720,7410,7410,7420,7410,158
|
|
20240703,141700,688860890,7410,7410,7410,7410,40
|
|
20240703,141600,688564490,7410,7410,7410,7410,31
|
|
20240703,141500,688334780,7430,7430,7430,7430,65
|
|
20240703,141400,687851830,7430,7430,7430,7430,1
|
|
20240703,141300,687844400,7430,7410,7430,7410,8
|
|
20240703,141200,687785100,7410,7420,7430,7410,2075
|
|
20240703,141100,672396970,7420,7420,7420,7420,33
|
|
20240703,141000,672152110,7430,7420,7430,7420,37
|
|
20240703,140900,671877350,7420,7420,7420,7420,44
|
|
20240703,140800,671550870,7420,7420,7420,7420,214
|
|
20240703,140700,669962990,7430,7420,7430,7420,36
|
|
20240703,140600,669695580,7420,7430,7430,7420,77
|
|
20240703,140500,669124040,7430,7430,7430,7430,16
|
|
20240703,140400,669005160,7430,7430,7430,7430,23
|
|
20240703,140300,668834270,7420,7420,7430,7420,449
|
|
20240703,140200,665501650,7430,7420,7430,7420,217
|
|
20240703,140100,663891470,7420,7420,7420,7420,151
|
|
20240703,140000,662771050,7420,7420,7430,7420,118
|
|
20240703,135900,661895480,7430,7430,7430,7430,39
|
|
20240703,135800,661605710,7430,7430,7430,7430,22
|
|
20240703,135700,661442250,7430,7420,7430,7420,60
|
|
20240703,135600,660996650,7420,7420,7420,7420,21
|
|
20240703,135500,660840830,7420,7420,7420,7420,3429
|
|
20240703,135400,635397650,7430,7430,7430,7430,0
|
|
20240703,135300,635397650,7430,7430,7430,7430,14
|
|
20240703,135200,635293630,7430,7430,7430,7430,1183
|
|
20240703,135100,626503940,7430,7430,7430,7430,120
|
|
20240703,135000,625612340,7430,7430,7430,7430,21
|
|
20240703,134900,625456310,7440,7450,7450,7440,320
|
|
20240703,134800,623075380,7450,7450,7450,7430,423
|
|
20240703,134700,619928100,7450,7450,7450,7450,20
|
|
20240703,134600,619779100,7450,7450,7450,7450,26
|
|
20240703,134500,619585400,7450,7450,7450,7450,464
|
|
20240703,134400,616128600,7440,7440,7440,7440,134
|
|
20240703,134300,615131640,7440,7430,7440,7430,15
|
|
20240703,134200,615020170,7430,7430,7430,7430,214
|
|
20240703,134100,613430150,7440,7440,7440,7440,9
|
|
20240703,134000,613363190,7440,7440,7440,7440,5
|
|
20240703,133900,613325990,7440,7440,7440,7440,21
|
|
20240703,133800,613169750,7440,7440,7440,7440,451
|
|
20240703,133700,609814310,7450,7450,7450,7450,0
|
|
20240703,133600,609814310,7450,7440,7450,7440,50
|
|
20240703,133500,609442250,7440,7440,7440,7440,20
|
|
20240703,133400,609293450,7440,7440,7440,7440,20
|
|
20240703,133300,609144650,7430,7430,7430,7430,0
|
|
20240703,133200,609144650,7430,7430,7430,7430,25
|
|
20240703,133100,608958900,7440,7440,7440,7440,0
|
|
20240703,133000,608958900,7440,7450,7450,7440,22
|
|
20240703,132900,608795020,7450,7440,7450,7440,51
|
|
20240703,132800,608415570,7450,7450,7450,7450,0
|
|
20240703,132700,608415570,7450,7450,7450,7450,0
|
|
20240703,132600,608415570,7450,7450,7450,7450,0
|
|
20240703,132500,608415570,7450,7450,7450,7450,1
|
|
20240703,132400,608408120,7440,7440,7440,7440,0
|
|
20240703,132300,608408120,7440,7440,7440,7440,0
|
|
20240703,132200,608408120,7440,7440,7440,7440,41
|
|
20240703,132100,608103080,7430,7430,7430,7430,0
|
|
20240703,132000,608103080,7430,7430,7430,7430,195
|
|
20240703,131900,606654230,7430,7430,7430,7430,0
|
|
20240703,131800,606654230,7430,7430,7430,7430,100
|
|
20240703,131700,605911230,7430,7430,7430,7430,317
|
|
20240703,131600,603555920,7430,7430,7430,7430,12
|
|
20240703,131500,603466760,7440,7430,7440,7430,21
|
|
20240703,131400,603310720,7420,7430,7430,7420,444
|
|
20240703,131300,600015540,7430,7430,7430,7430,0
|
|
20240703,131200,600015540,7430,7430,7430,7430,0
|
|
20240703,131100,600015540,7430,7430,7430,7430,0
|
|
20240703,131000,600015540,7430,7430,7430,7430,0
|
|
20240703,130900,600015540,7430,7430,7430,7430,0
|
|
20240703,130800,600015540,7430,7430,7430,7430,120
|
|
20240703,130700,599123940,7430,7430,7430,7430,8
|
|
20240703,130600,599064500,7430,7430,7430,7430,0
|
|
20240703,130500,599064500,7430,7430,7430,7430,87
|
|
20240703,130400,598418090,7430,7430,7430,7430,0
|
|
20240703,130300,598418090,7430,7430,7430,7430,304
|
|
20240703,130200,596159370,7420,7430,7430,7420,642
|
|
20240703,130100,591394760,7440,7440,7440,7440,2
|
|
20240703,130000,591379880,7440,7440,7440,7440,3
|
|
20240703,125900,591357560,7430,7430,7430,7430,17
|
|
20240703,125800,591231250,7430,7430,7430,7430,0
|
|
20240703,125700,591231250,7430,7420,7430,7420,405
|
|
20240703,125600,588223100,7420,7420,7420,7420,120
|
|
20240703,125500,587332700,7420,7420,7420,7420,13
|
|
20240703,125400,587236240,7420,7420,7420,7420,76
|
|
20240703,125300,586672320,7430,7440,7440,7430,4
|
|
20240703,125200,586642580,7440,7440,7440,7440,0
|
|
20240703,125100,586642580,7440,7440,7440,7440,7
|
|
20240703,125000,586590500,7430,7430,7430,7430,300
|
|
20240703,124900,584361500,7430,7430,7430,7430,0
|
|
20240703,124800,584361500,7430,7430,7430,7430,6
|
|
20240703,124700,584316920,7430,7430,7430,7430,1
|
|
20240703,124600,584309490,7430,7430,7430,7430,142
|
|
20240703,124500,583254430,7430,7430,7430,7430,150
|
|
20240703,124400,582139930,7430,7430,7430,7430,0
|
|
20240703,124300,582139930,7430,7430,7430,7430,0
|
|
20240703,124200,582139930,7430,7430,7430,7430,41
|
|
20240703,124100,581835300,7430,7430,7430,7430,300
|
|
20240703,124000,579606300,7430,7440,7440,7430,311
|
|
20240703,123900,577295460,7440,7440,7440,7440,0
|
|
20240703,123800,577295460,7440,7440,7440,7440,28
|
|
20240703,123700,577087140,7440,7430,7440,7430,22
|
|
20240703,123600,576923470,7430,7430,7430,7430,200
|
|
20240703,123500,575437470,7430,7430,7430,7430,0
|
|
20240703,123400,575437470,7430,7430,7430,7430,0
|
|
20240703,123300,575437470,7430,7430,7430,7430,0
|
|
20240703,123200,575437470,7430,7430,7430,7430,13
|
|
20240703,123100,575340880,7430,7430,7430,7430,2
|
|
20240703,123000,575326020,7430,7430,7430,7430,50
|
|
20240703,122900,574954520,7430,7420,7430,7420,7
|
|
20240703,122800,574902550,7420,7420,7420,7420,1070
|
|
20240703,122700,566963150,7430,7430,7430,7430,3
|
|
20240703,122600,566940860,7440,7420,7440,7420,69
|
|
20240703,122500,566428860,7420,7420,7420,7420,0
|
|
20240703,122400,566428860,7420,7420,7420,7420,635
|
|
20240703,122300,561717160,7450,7430,7450,7430,1000
|
|
20240703,122200,554270960,7420,7450,7450,7420,661
|
|
20240703,122100,549358770,7450,7450,7450,7450,0
|
|
20240703,122000,549358770,7450,7440,7450,7440,593
|
|
20240703,121900,544946840,7430,7430,7430,7430,1
|
|
20240703,121800,544939410,7430,7430,7430,7430,304
|
|
20240703,121700,542680690,7430,7430,7430,7430,194
|
|
20240703,121600,541239270,7420,7430,7430,7420,29
|
|
20240703,121500,541024000,7430,7430,7430,7430,3
|
|
20240703,121400,541001710,7420,7420,7420,7420,0
|
|
20240703,121300,541001710,7420,7420,7420,7420,0
|
|
20240703,121200,541001710,7420,7420,7420,7420,0
|
|
20240703,121100,541001710,7420,7420,7420,7420,0
|
|
20240703,121000,541001710,7420,7420,7420,7420,280
|
|
20240703,120900,538924110,7430,7430,7430,7430,1
|
|
20240703,120800,538916680,7430,7430,7430,7430,0
|
|
20240703,120700,538916680,7430,7430,7430,7420,517
|
|
20240703,120600,535076710,7430,7420,7430,7420,761
|
|
20240703,120500,529429580,7430,7430,7430,7430,30
|
|
20240703,120400,529206680,7430,7430,7430,7430,0
|
|
20240703,120300,529206680,7430,7430,7430,7430,150
|
|
20240703,120200,528092180,7430,7430,7430,7430,5
|
|
20240703,120100,528055030,7420,7430,7430,7420,148
|
|
20240703,120000,526955470,7430,7430,7430,7430,2
|
|
20240703,115900,526940610,7430,7410,7430,7410,210
|
|
20240703,115800,525382370,7420,7410,7420,7410,195
|
|
20240703,115700,523936420,7410,7410,7410,7410,381
|
|
20240703,115600,521113210,7410,7410,7410,7410,0
|
|
20240703,115500,521113210,7410,7410,7410,7410,758
|
|
20240703,115400,515496430,7410,7410,7410,7410,225
|
|
20240703,115300,513829180,7420,7420,7420,7410,262
|
|
20240703,115200,511886370,7420,7420,7420,7420,105
|
|
20240703,115100,511107270,7420,7410,7420,7410,220
|
|
20240703,115000,509476960,7420,7420,7420,7420,659
|
|
20240703,114900,504587180,7420,7430,7430,7420,101
|
|
20240703,114800,503836760,7430,7430,7430,7430,87
|
|
20240703,114700,503190350,7430,7430,7430,7430,1
|
|
20240703,114600,503182920,7430,7420,7430,7420,74
|
|
20240703,114500,502633170,7420,7420,7420,7420,11
|
|
20240703,114400,502551550,7420,7420,7420,7420,0
|
|
20240703,114300,502551550,7420,7420,7420,7420,421
|
|
20240703,114200,499427730,7430,7430,7430,7430,3
|
|
20240703,114100,499405440,7430,7430,7430,7430,8
|
|
20240703,114000,499346000,7430,7420,7430,7420,125
|
|
20240703,113900,498418270,7420,7420,7420,7420,11
|
|
20240703,113800,498336650,7420,7420,7420,7420,544
|
|
20240703,113700,494300170,7420,7420,7420,7420,9
|
|
20240703,113600,494233390,7420,7420,7420,7420,87
|
|
20240703,113500,493587850,7420,7430,7430,7420,126
|
|
20240703,113400,492652820,7450,7450,7450,7450,0
|
|
20240703,113300,492652820,7450,7450,7450,7450,0
|
|
20240703,113200,492652820,7450,7450,7450,7450,0
|
|
20240703,113100,492652820,7450,7450,7450,7450,3
|
|
20240703,113000,492630470,7450,7450,7450,7450,0
|
|
20240703,112900,492630470,7450,7430,7450,7420,401
|
|
20240703,112800,489652850,7430,7430,7430,7430,12
|
|
20240703,112700,489563690,7430,7430,7440,7430,128
|
|
20240703,112600,488612450,7430,7440,7440,7430,494
|
|
20240703,112500,484937450,7440,7430,7440,7430,88
|
|
20240703,112400,484283560,7430,7430,7430,7410,1113
|
|
20240703,112300,476035090,7430,7430,7430,7430,33
|
|
20240703,112200,475789900,7420,7420,7420,7420,0
|
|
20240703,112100,475789900,7420,7420,7420,7420,1145
|
|
20240703,112000,467294000,7420,7430,7430,7420,70
|
|
20240703,111900,466774580,7420,7420,7420,7420,628
|
|
20240703,111800,462114820,7420,7420,7420,7420,450
|
|
20240703,111700,458775820,7420,7420,7420,7420,1543
|
|
20240703,111600,447326760,7430,7430,7430,7430,378
|
|
20240703,111500,444518220,7420,7430,7430,7420,832
|
|
20240703,111400,438341820,7430,7430,7430,7430,748
|
|
20240703,111300,432784180,7430,7430,7430,7430,30
|
|
20240703,111200,432561280,7430,7430,7430,7430,129
|
|
20240703,111100,431602810,7430,7440,7440,7430,151
|
|
20240703,111000,430480870,7420,7430,7430,7420,955
|
|
20240703,110900,423391780,7420,7420,7420,7420,0
|
|
20240703,110800,423391780,7420,7430,7430,7420,1390
|
|
20240703,110700,413069650,7430,7430,7430,7430,0
|
|
20240703,110600,413069650,7430,7430,7430,7430,1
|
|
20240703,110500,413062220,7430,7440,7440,7430,2
|
|
20240703,110400,413047350,7430,7430,7430,7430,1
|
|
20240703,110300,413039920,7430,7440,7440,7430,165
|
|
20240703,110200,411813870,7440,7430,7440,7430,35
|
|
20240703,110100,411553720,7430,7430,7430,7430,110
|
|
20240703,110000,410736420,7430,7440,7440,7430,254
|
|
20240703,105900,408849150,7440,7430,7440,7430,358
|
|
20240703,105800,406189130,7440,7440,7440,7440,8
|
|
20240703,105700,406129610,7440,7450,7450,7440,3
|
|
20240703,105600,406107280,7460,7460,7460,7460,1
|
|
20240703,105500,406099820,7420,7430,7430,7420,8284
|
|
20240703,105400,344572630,7430,7450,7460,7430,1096
|
|
20240703,105300,336418570,7460,7460,7460,7460,109
|
|
20240703,105200,335605430,7470,7470,7470,7470,50
|
|
20240703,105100,335231930,7460,7460,7460,7460,79
|
|
20240703,105000,334642590,7460,7460,7460,7460,1
|
|
20240703,104900,334635130,7440,7440,7440,7440,4
|
|
20240703,104800,334605370,7440,7440,7440,7440,272
|
|
20240703,104700,332581690,7440,7450,7450,7440,898
|
|
20240703,104600,325894680,7450,7450,7450,7450,238
|
|
20240703,104500,324121580,7450,7460,7460,7450,238
|
|
20240703,104400,322347050,7460,7460,7460,7460,157
|
|
20240703,104300,321175830,7460,7460,7460,7460,96
|
|
20240703,104200,320459670,7470,7470,7470,7470,30
|
|
20240703,104100,320235570,7470,7460,7470,7460,127
|
|
20240703,104000,319288050,7460,7440,7460,7430,648
|
|
20240703,103900,314463850,7460,7460,7460,7460,0
|
|
20240703,103800,314463850,7460,7460,7460,7460,47
|
|
20240703,103700,314113230,7460,7460,7460,7460,7
|
|
20240703,103600,314061010,7440,7450,7450,7440,15
|
|
20240703,103500,313949340,7450,7450,7450,7450,493
|
|
20240703,103400,310276490,7450,7450,7450,7450,101
|
|
20240703,103300,309524040,7450,7450,7450,7450,5
|
|
20240703,103200,309486790,7450,7450,7450,7450,11
|
|
20240703,103100,309404840,7450,7430,7450,7430,1193
|
|
20240703,103000,300531330,7430,7430,7430,7430,202
|
|
20240703,102900,299030470,7440,7450,7450,7440,350
|
|
20240703,102800,296426390,7440,7440,7440,7440,224
|
|
20240703,102700,294759830,7440,7440,7440,7440,65
|
|
20240703,102600,294276230,7440,7440,7440,7440,433
|
|
20240703,102500,291054710,7430,7450,7450,7430,1279
|
|
20240703,102400,281545520,7440,7450,7450,7440,330
|
|
20240703,102300,279089740,7440,7450,7450,7440,100
|
|
20240703,102200,278345640,7460,7450,7460,7440,383
|
|
20240703,102100,275495760,7470,7460,7470,7440,217
|
|
20240703,102000,273876030,7440,7460,7480,7440,4997
|
|
20240703,101900,236647590,7470,7480,7480,7460,73
|
|
20240703,101800,236102370,7480,7480,7480,7480,74
|
|
20240703,101700,235548850,7470,7460,7470,7460,362
|
|
20240703,101600,232848320,7460,7460,7460,7460,599
|
|
20240703,101500,228379780,7460,7460,7480,7460,503
|
|
20240703,101400,224626820,7460,7480,7480,7460,852
|
|
20240703,101300,218270780,7480,7450,7480,7450,1176
|
|
20240703,101200,209508520,7480,7480,7480,7450,1452
|
|
20240703,101100,198672040,7480,7510,7510,7470,3605
|
|
20240703,101000,171684400,7510,7510,7510,7490,8146
|
|
20240703,100900,110584450,7520,7520,7520,7520,0
|
|
20240703,100800,110584450,7520,7520,7520,7520,0
|
|
20240703,100700,110584450,7520,7520,7520,7520,0
|
|
20240703,100600,110584450,7520,7520,7520,7520,265
|
|
20240703,100500,108591650,7540,7540,7540,7540,0
|
|
20240703,100400,108591650,7540,7540,7540,7540,5
|
|
20240703,100300,108553950,7540,7540,7540,7540,0
|
|
20240703,100200,108553950,7540,7540,7540,7540,1
|
|
20240703,100100,108546410,7510,7510,7510,7510,1
|
|
20240703,100000,108538900,7540,7540,7540,7540,3
|
|
20240703,095900,108516280,7500,7500,7510,7500,336
|
|
20240703,095800,105996240,7510,7540,7540,7510,3401
|
|
20240703,095700,80442460,7540,7540,7540,7540,201
|
|
20240703,095600,78926920,7540,7540,7540,7540,405
|
|
20240703,095500,75873220,7540,7540,7540,7540,1
|
|
20240703,095400,75865680,7540,7540,7540,7540,4
|
|
20240703,095300,75835520,7510,7540,7540,7510,2
|
|
20240703,095200,75820470,7510,7540,7540,7510,690
|
|
20240703,095100,70638510,7520,7520,7520,7520,35
|
|
20240703,095000,70375310,7520,7520,7520,7520,85
|
|
20240703,094900,69736110,7510,7520,7520,7510,126
|
|
20240703,094800,68788600,7520,7520,7520,7520,1646
|
|
20240703,094700,56410680,7540,7530,7540,7530,1095
|
|
20240703,094600,48165320,7530,7530,7530,7530,0
|
|
20240703,094500,48165320,7530,7540,7540,7530,469
|
|
20240703,094400,44633740,7540,7540,7540,7540,90
|
|
20240703,094300,43955140,7540,7530,7540,7530,186
|
|
20240703,094200,42553550,7530,7530,7530,7530,370
|
|
20240703,094100,39767450,7530,7530,7530,7530,75
|
|
20240703,094000,39202700,7540,7540,7540,7540,2
|
|
20240703,093900,39187620,7540,7540,7540,7540,500
|
|
20240703,093800,35417620,7540,7540,7540,7540,1
|
|
20240703,093700,35410080,7530,7530,7530,7530,15
|
|
20240703,093600,35297130,7530,7530,7530,7530,39
|
|
20240703,093500,35003460,7530,7530,7530,7530,133
|
|
20240703,093400,34001970,7530,7530,7530,7530,54
|
|
20240703,093300,33595350,7530,7530,7530,7530,0
|
|
20240703,093200,33595350,7530,7540,7540,7530,258
|
|
20240703,093100,31652600,7540,7540,7540,7540,51
|
|
20240703,093000,31268060,7540,7540,7540,7540,7
|
|
20240703,092900,31215280,7540,7540,7540,7540,0
|
|
20240703,092800,31215280,7540,7540,7540,7540,0
|
|
20240703,092700,31215280,7540,7540,7540,7540,5
|
|
20240703,092600,31177580,7550,7550,7550,7550,21
|
|
20240703,092500,31019030,7550,7550,7550,7550,0
|
|
20240703,092400,31019030,7550,7550,7550,7550,2
|
|
20240703,092300,31003930,7550,7540,7550,7530,33
|
|
20240703,092200,30755040,7550,7540,7550,7540,19
|
|
20240703,092100,30611600,7550,7550,7550,7550,14
|
|
20240703,092000,30505900,7540,7540,7540,7540,339
|
|
20240703,091900,27949840,7520,7530,7530,7520,124
|
|
20240703,091800,27016510,7530,7530,7530,7530,0
|
|
20240703,091700,27016510,7530,7520,7530,7520,1263
|
|
20240703,091600,17514850,7520,7520,7520,7520,54
|
|
20240703,091500,17108770,7540,7540,7540,7540,14
|
|
20240703,091400,17003210,7540,7540,7550,7540,95
|
|
20240703,091300,16286700,7550,7520,7550,7510,271
|
|
20240703,091200,14249990,7510,7520,7520,7510,83
|
|
20240703,091100,13626340,7550,7550,7550,7550,0
|
|
20240703,091000,13626340,7550,7550,7550,7550,5
|
|
20240703,090900,13588590,7550,7550,7550,7550,8
|
|
20240703,090800,13528190,7540,7540,7540,7540,2
|
|
20240703,090700,13513110,7550,7550,7550,7550,15
|
|
20240703,090600,13399860,7550,7550,7550,7550,6
|
|
20240703,090500,13354560,7550,7520,7550,7520,122
|
|
20240703,090400,12436940,7510,7510,7510,7510,550
|
|
20240703,090300,8306440,7520,7510,7520,7510,20
|
|
20240703,090200,8156100,7510,7550,7550,7510,12
|
|
20240703,090100,8065940,7510,7520,7520,7510,306
|
|
20240703,090000,5767840,7520,7520,7520,7520,767
|