579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,183600,859302580,7630,7630,7630,7630,5090
|
|
20240715,183500,859302580,7630,7630,7630,7630,0
|
|
20240715,183400,859302580,7630,7630,7630,7630,0
|
|
20240715,183300,859302580,7630,7630,7630,7630,0
|
|
20240715,183200,859302580,7630,7630,7630,7630,0
|
|
20240715,183100,859302580,7630,7630,7630,7630,0
|
|
20240715,183000,859302580,7630,7630,7630,7630,0
|
|
20240715,182900,859302580,7630,7630,7630,7630,0
|
|
20240715,182800,859302580,7630,7630,7630,7630,0
|
|
20240715,182700,859302580,7630,7630,7630,7630,0
|
|
20240715,182600,859302580,7630,7630,7630,7630,0
|
|
20240715,182500,859302580,7630,7630,7630,7630,0
|
|
20240715,182400,859302580,7630,7630,7630,7630,0
|
|
20240715,182300,859302580,7630,7630,7630,7630,0
|
|
20240715,182200,859302580,7630,7630,7630,7630,0
|
|
20240715,182100,859302580,7630,7630,7630,7630,0
|
|
20240715,182000,859302580,7630,7630,7630,7630,0
|
|
20240715,181900,859302580,7630,7630,7630,7630,0
|
|
20240715,181800,859302580,7630,7630,7630,7630,0
|
|
20240715,181700,859302580,7630,7630,7630,7630,0
|
|
20240715,181600,859302580,7630,7630,7630,7630,0
|
|
20240715,181500,859302580,7630,7630,7630,7630,0
|
|
20240715,181400,859302580,7630,7630,7630,7630,0
|
|
20240715,181300,859302580,7630,7630,7630,7630,0
|
|
20240715,181200,859302580,7630,7630,7630,7630,0
|
|
20240715,181100,859302580,7630,7630,7630,7630,0
|
|
20240715,181000,859302580,7630,7630,7630,7630,0
|
|
20240715,180900,859302580,7630,7630,7630,7630,0
|
|
20240715,180800,859302580,7630,7630,7630,7630,0
|
|
20240715,180700,859302580,7630,7630,7630,7630,0
|
|
20240715,180600,859302580,7630,7630,7630,7630,5090
|
|
20240715,180500,859302580,7630,7630,7630,7630,0
|
|
20240715,180400,859302580,7630,7630,7630,7630,0
|
|
20240715,180300,859302580,7630,7630,7630,7630,0
|
|
20240715,180200,859302580,7630,7630,7630,7630,0
|
|
20240715,180100,859302580,7630,7630,7630,7630,0
|
|
20240715,180000,859302580,7630,7630,7630,7630,0
|
|
20240715,175900,859302580,7630,7630,7630,7630,0
|
|
20240715,175800,859302580,7630,7630,7630,7630,0
|
|
20240715,175700,859302580,7630,7630,7630,7630,0
|
|
20240715,175600,859302580,7630,7630,7630,7630,0
|
|
20240715,175500,859302580,7630,7630,7630,7630,0
|
|
20240715,175400,859302580,7630,7630,7630,7630,0
|
|
20240715,175300,859302580,7630,7630,7630,7630,0
|
|
20240715,175200,859302580,7630,7630,7630,7630,0
|
|
20240715,175100,859302580,7630,7630,7630,7630,0
|
|
20240715,175000,859302580,7630,7630,7630,7630,0
|
|
20240715,174900,859302580,7630,7630,7630,7630,0
|
|
20240715,174800,859302580,7630,7630,7630,7630,0
|
|
20240715,174700,859302580,7630,7630,7630,7630,0
|
|
20240715,174600,859302580,7630,7630,7630,7630,0
|
|
20240715,174500,859302580,7630,7630,7630,7630,0
|
|
20240715,174400,859302580,7630,7630,7630,7630,0
|
|
20240715,174300,859302580,7630,7630,7630,7630,0
|
|
20240715,174200,859302580,7630,7630,7630,7630,0
|
|
20240715,174100,859302580,7630,7630,7630,7630,0
|
|
20240715,174000,859302580,7630,7630,7630,7630,0
|
|
20240715,173900,859302580,7630,7630,7630,7630,0
|
|
20240715,173800,859302580,7630,7630,7630,7630,0
|
|
20240715,173700,859302580,7630,7630,7630,7630,0
|
|
20240715,173600,859302580,7630,7630,7630,7630,5090
|
|
20240715,173500,859302580,7630,7630,7630,7630,0
|
|
20240715,173400,859302580,7630,7630,7630,7630,0
|
|
20240715,173300,859302580,7630,7630,7630,7630,0
|
|
20240715,173200,859302580,7630,7630,7630,7630,0
|
|
20240715,173100,859302580,7630,7630,7630,7630,0
|
|
20240715,173000,859302580,7630,7630,7630,7630,0
|
|
20240715,172900,859302580,7630,7630,7630,7630,0
|
|
20240715,172800,859302580,7630,7630,7630,7630,0
|
|
20240715,172700,859302580,7630,7630,7630,7630,0
|
|
20240715,172600,859302580,7630,7630,7630,7630,0
|
|
20240715,172500,859302580,7630,7630,7630,7630,0
|
|
20240715,172400,859302580,7630,7630,7630,7630,0
|
|
20240715,172300,859302580,7630,7630,7630,7630,0
|
|
20240715,172200,859302580,7630,7630,7630,7630,0
|
|
20240715,172100,859302580,7630,7630,7630,7630,0
|
|
20240715,172000,859302580,7630,7630,7630,7630,0
|
|
20240715,171900,859302580,7630,7630,7630,7630,0
|
|
20240715,171800,859302580,7630,7630,7630,7630,0
|
|
20240715,171700,859302580,7630,7630,7630,7630,0
|
|
20240715,171600,859302580,7630,7630,7630,7630,0
|
|
20240715,171500,859302580,7630,7630,7630,7630,0
|
|
20240715,171400,859302580,7630,7630,7630,7630,0
|
|
20240715,171300,859302580,7630,7630,7630,7630,0
|
|
20240715,171200,859302580,7630,7630,7630,7630,0
|
|
20240715,171100,859302580,7630,7630,7630,7630,0
|
|
20240715,171000,859302580,7630,7630,7630,7630,0
|
|
20240715,170900,859302580,7630,7630,7630,7630,0
|
|
20240715,170800,859302580,7630,7630,7630,7630,0
|
|
20240715,170700,859302580,7630,7630,7630,7630,0
|
|
20240715,170600,859302580,7630,7630,7630,7630,5090
|
|
20240715,170500,859302580,7630,7630,7630,7630,0
|
|
20240715,170400,859302580,7630,7630,7630,7630,0
|
|
20240715,170300,859302580,7630,7630,7630,7630,0
|
|
20240715,170200,859302580,7630,7630,7630,7630,0
|
|
20240715,170100,859302580,7630,7630,7630,7630,0
|
|
20240715,170000,859302580,7630,7630,7630,7630,0
|
|
20240715,165900,859302580,7630,7630,7630,7630,0
|
|
20240715,165800,859302580,7630,7630,7630,7630,0
|
|
20240715,165700,859302580,7630,7630,7630,7630,0
|
|
20240715,165600,859302580,7630,7630,7630,7630,0
|
|
20240715,165500,859302580,7630,7630,7630,7630,0
|
|
20240715,165400,859302580,7630,7630,7630,7630,0
|
|
20240715,165300,859302580,7630,7630,7630,7630,0
|
|
20240715,165200,859302580,7630,7630,7630,7630,0
|
|
20240715,165100,859302580,7630,7630,7630,7630,0
|
|
20240715,165000,859302580,7630,7630,7630,7630,0
|
|
20240715,164900,859302580,7630,7630,7630,7630,0
|
|
20240715,164800,859302580,7630,7630,7630,7630,0
|
|
20240715,164700,859302580,7630,7630,7630,7630,0
|
|
20240715,164600,859302580,7630,7630,7630,7630,0
|
|
20240715,164500,859302580,7630,7630,7630,7630,0
|
|
20240715,164400,859302580,7630,7630,7630,7630,0
|
|
20240715,164300,859302580,7630,7630,7630,7630,0
|
|
20240715,164200,859302580,7630,7630,7630,7630,0
|
|
20240715,164100,859302580,7630,7630,7630,7630,0
|
|
20240715,164000,859302580,7630,7630,7630,7630,0
|
|
20240715,163900,859302580,7630,7630,7630,7630,0
|
|
20240715,163800,859302580,7630,7630,7630,7630,0
|
|
20240715,163700,859302580,7630,7630,7630,7630,0
|
|
20240715,163600,859302580,7630,7630,7630,7630,5090
|
|
20240715,163500,859302580,7630,7630,7630,7630,0
|
|
20240715,163400,859302580,7630,7630,7630,7630,0
|
|
20240715,163300,859302580,7630,7630,7630,7630,0
|
|
20240715,163200,859302580,7630,7630,7630,7630,0
|
|
20240715,163100,859302580,7630,7630,7630,7630,0
|
|
20240715,163000,859302580,7630,7630,7630,7630,0
|
|
20240715,162900,859302580,7630,7630,7630,7630,0
|
|
20240715,162800,859302580,7630,7630,7630,7630,0
|
|
20240715,162700,859302580,7630,7630,7630,7630,0
|
|
20240715,162600,859302580,7630,7630,7630,7630,0
|
|
20240715,162500,859302580,7630,7630,7630,7630,0
|
|
20240715,162400,859302580,7630,7630,7630,7630,0
|
|
20240715,162300,859302580,7630,7630,7630,7630,0
|
|
20240715,162200,859302580,7630,7630,7630,7630,0
|
|
20240715,162100,859302580,7630,7630,7630,7630,0
|
|
20240715,162000,859302580,7630,7630,7630,7630,0
|
|
20240715,161900,859302580,7630,7630,7630,7630,0
|
|
20240715,161800,859302580,7630,7630,7630,7630,0
|
|
20240715,161700,859302580,7630,7630,7630,7630,0
|
|
20240715,161600,859302580,7630,7630,7630,7630,0
|
|
20240715,161500,859302580,7630,7630,7630,7630,0
|
|
20240715,161400,859302580,7630,7630,7630,7630,0
|
|
20240715,161300,859302580,7630,7630,7630,7630,0
|
|
20240715,161200,859302580,7630,7630,7630,7630,0
|
|
20240715,161100,859302580,7630,7630,7630,7630,0
|
|
20240715,161000,859302580,7630,7630,7630,7630,0
|
|
20240715,160900,859302580,7630,7630,7630,7630,0
|
|
20240715,160800,859302580,7630,7630,7630,7630,0
|
|
20240715,160700,859302580,7630,7630,7630,7630,0
|
|
20240715,160600,859302580,7630,7630,7630,7630,5090
|
|
20240715,160500,859302580,7630,7630,7630,7630,0
|
|
20240715,160400,859302580,7630,7630,7630,7630,0
|
|
20240715,160300,859302580,7630,7630,7630,7630,0
|
|
20240715,160200,859302580,7630,7630,7630,7630,0
|
|
20240715,160100,859302580,7630,7630,7630,7630,0
|
|
20240715,160000,859302580,7630,7630,7630,7630,0
|
|
20240715,155900,859302580,7630,7630,7630,7630,0
|
|
20240715,155800,859302580,7630,7630,7630,7630,0
|
|
20240715,155700,859302580,7630,7630,7630,7630,0
|
|
20240715,155600,859302580,7630,7630,7630,7630,0
|
|
20240715,155500,859302580,7630,7630,7630,7630,0
|
|
20240715,155400,859302580,7630,7630,7630,7630,0
|
|
20240715,155300,859302580,7630,7630,7630,7630,0
|
|
20240715,155200,859302580,7630,7630,7630,7630,0
|
|
20240715,155100,859302580,7630,7630,7630,7630,0
|
|
20240715,155000,859302580,7630,7630,7630,7630,0
|
|
20240715,154900,859302580,7630,7630,7630,7630,0
|
|
20240715,154800,859302580,7630,7630,7630,7630,0
|
|
20240715,154700,859302580,7630,7630,7630,7630,0
|
|
20240715,154600,859302580,7630,7630,7630,7630,0
|
|
20240715,154500,859302580,7630,7630,7630,7630,0
|
|
20240715,154400,859302580,7630,7630,7630,7630,0
|
|
20240715,154300,859302580,7630,7630,7630,7630,0
|
|
20240715,154200,859302580,7630,7630,7630,7630,0
|
|
20240715,154100,859302580,7630,7630,7630,7630,0
|
|
20240715,154000,859302580,7630,7630,7630,7630,0
|
|
20240715,153900,859302580,7630,7630,7630,7630,0
|
|
20240715,153800,859302580,7630,7630,7630,7630,0
|
|
20240715,153700,859302580,7630,7630,7630,7630,0
|
|
20240715,153600,859302580,7630,7630,7630,7630,5090
|
|
20240715,153500,859302580,7630,7630,7630,7630,0
|
|
20240715,153400,859302580,7630,7630,7630,7630,0
|
|
20240715,153300,859302580,7630,7630,7630,7630,0
|
|
20240715,153200,859302580,7630,7630,7630,7630,0
|
|
20240715,153100,859302580,7630,7630,7630,7630,0
|
|
20240715,153000,859302580,7630,7630,7630,7630,5090
|
|
20240715,152900,820465880,7630,7630,7630,7630,0
|
|
20240715,152800,820465880,7630,7630,7630,7630,0
|
|
20240715,152700,820465880,7630,7630,7630,7630,0
|
|
20240715,152600,820465880,7630,7630,7630,7630,0
|
|
20240715,152500,820465880,7630,7630,7630,7630,0
|
|
20240715,152400,820465880,7630,7630,7630,7630,0
|
|
20240715,152300,820465880,7630,7630,7630,7630,0
|
|
20240715,152200,820465880,7630,7630,7630,7630,0
|
|
20240715,152100,820465880,7630,7630,7630,7630,0
|
|
20240715,152000,820465880,7630,7630,7630,7630,0
|
|
20240715,151900,820465880,7630,7630,7630,7630,350
|
|
20240715,151800,817795380,7630,7630,7640,7630,92
|
|
20240715,151700,817092940,7640,7630,7640,7630,210
|
|
20240715,151600,815488580,7640,7630,7640,7630,352
|
|
20240715,151500,812799340,7630,7630,7630,7630,1052
|
|
20240715,151400,804772580,7630,7630,7630,7630,8
|
|
20240715,151300,804711540,7630,7630,7630,7630,0
|
|
20240715,151200,804711540,7630,7640,7640,7630,549
|
|
20240715,151100,800522640,7640,7640,7640,7640,51
|
|
20240715,151000,800133000,7640,7630,7640,7630,210
|
|
20240715,150900,798530600,7640,7640,7640,7640,270
|
|
20240715,150800,796467800,7640,7640,7640,7640,170
|
|
20240715,150700,795169000,7650,7640,7650,7640,61
|
|
20240715,150600,794702950,7640,7640,7640,7640,14
|
|
20240715,150500,794595990,7640,7640,7640,7640,10
|
|
20240715,150400,794519590,7640,7640,7640,7640,0
|
|
20240715,150300,794519590,7640,7650,7650,7640,135
|
|
20240715,150200,793488150,7650,7640,7650,7640,29
|
|
20240715,150100,793266350,7650,7650,7650,7650,10
|
|
20240715,150000,793189850,7640,7640,7640,7640,1
|
|
20240715,145900,793182210,7640,7640,7640,7640,0
|
|
20240715,145800,793182210,7640,7640,7640,7640,34
|
|
20240715,145700,792922450,7640,7640,7640,7640,442
|
|
20240715,145600,789545570,7640,7640,7640,7640,0
|
|
20240715,145500,789545570,7640,7640,7640,7640,33
|
|
20240715,145400,789293450,7640,7640,7640,7640,1
|
|
20240715,145300,789285810,7640,7640,7640,7640,0
|
|
20240715,145200,789285810,7640,7640,7640,7640,22
|
|
20240715,145100,789117730,7630,7630,7630,7630,0
|
|
20240715,145000,789117730,7630,7630,7630,7630,0
|
|
20240715,144900,789117730,7630,7630,7630,7630,4
|
|
20240715,144800,789087210,7630,7630,7630,7630,15
|
|
20240715,144700,788972760,7630,7630,7630,7630,68
|
|
20240715,144600,788453920,7630,7630,7630,7630,51
|
|
20240715,144500,788064790,7630,7620,7630,7620,304
|
|
20240715,144400,785748210,7630,7630,7630,7630,199
|
|
20240715,144300,784229840,7640,7640,7640,7640,32
|
|
20240715,144200,783985360,7640,7650,7650,7640,105
|
|
20240715,144100,783183110,7650,7640,7650,7640,102
|
|
20240715,144000,782402820,7640,7650,7650,7640,120
|
|
20240715,143900,781485820,7640,7640,7640,7640,1227
|
|
20240715,143800,772111540,7630,7630,7630,7630,232
|
|
20240715,143700,770341380,7630,7630,7630,7630,400
|
|
20240715,143600,767289380,7630,7630,7630,7630,0
|
|
20240715,143500,767289380,7630,7630,7630,7630,0
|
|
20240715,143400,767289380,7630,7630,7630,7630,0
|
|
20240715,143300,767289380,7630,7630,7630,7630,0
|
|
20240715,143200,767289380,7630,7630,7630,7630,0
|
|
20240715,143100,767289380,7630,7630,7630,7630,0
|
|
20240715,143000,767289380,7630,7630,7630,7630,1
|
|
20240715,142900,767281750,7630,7630,7630,7630,0
|
|
20240715,142800,767281750,7630,7630,7630,7630,0
|
|
20240715,142700,767281750,7630,7630,7630,7630,0
|
|
20240715,142600,767281750,7630,7630,7630,7630,0
|
|
20240715,142500,767281750,7630,7630,7630,7630,48
|
|
20240715,142400,766915510,7630,7630,7630,7630,0
|
|
20240715,142300,766915510,7630,7630,7630,7630,473
|
|
20240715,142200,763306520,7620,7620,7620,7620,115
|
|
20240715,142100,762430220,7620,7620,7620,7620,0
|
|
20240715,142000,762430220,7620,7620,7620,7620,0
|
|
20240715,141900,762430220,7620,7620,7620,7620,284
|
|
20240715,141800,760266140,7620,7620,7620,7620,5
|
|
20240715,141700,760228040,7620,7620,7640,7620,197
|
|
20240715,141600,758724900,7620,7620,7620,7620,12
|
|
20240715,141500,758633460,7640,7640,7640,7640,0
|
|
20240715,141400,758633460,7640,7640,7640,7640,0
|
|
20240715,141300,758633460,7640,7640,7640,7640,0
|
|
20240715,141200,758633460,7640,7640,7640,7640,0
|
|
20240715,141100,758633460,7640,7640,7640,7640,20
|
|
20240715,141000,758480660,7640,7640,7640,7640,10
|
|
20240715,140900,758404260,7640,7640,7640,7640,0
|
|
20240715,140800,758404260,7640,7620,7640,7620,11
|
|
20240715,140700,758320240,7620,7620,7620,7620,0
|
|
20240715,140600,758320240,7620,7630,7630,7620,502
|
|
20240715,140500,754490760,7630,7630,7630,7630,0
|
|
20240715,140400,754490760,7630,7630,7630,7630,0
|
|
20240715,140300,754490760,7630,7630,7630,7630,1
|
|
20240715,140200,754483130,7630,7630,7630,7630,0
|
|
20240715,140100,754483130,7630,7630,7630,7630,0
|
|
20240715,140000,754483130,7630,7640,7640,7630,134
|
|
20240715,135900,753460110,7640,7640,7640,7640,0
|
|
20240715,135800,753460110,7640,7640,7640,7640,0
|
|
20240715,135700,753460110,7640,7640,7640,7640,9
|
|
20240715,135600,753391350,7620,7620,7620,7620,0
|
|
20240715,135500,753391350,7620,7620,7620,7620,0
|
|
20240715,135400,753391350,7620,7620,7620,7620,0
|
|
20240715,135300,753391350,7620,7620,7620,7620,0
|
|
20240715,135200,753391350,7620,7620,7620,7620,0
|
|
20240715,135100,753391350,7620,7620,7620,7620,117
|
|
20240715,135000,752499810,7620,7620,7620,7620,0
|
|
20240715,134900,752499810,7620,7620,7620,7620,1
|
|
20240715,134800,752492190,7620,7620,7620,7620,0
|
|
20240715,134700,752492190,7620,7620,7620,7620,0
|
|
20240715,134600,752492190,7620,7640,7640,7620,1000
|
|
20240715,134500,744869660,7650,7640,7650,7640,122
|
|
20240715,134400,743937380,7630,7630,7630,7630,0
|
|
20240715,134300,743937380,7630,7630,7630,7630,13
|
|
20240715,134200,743838190,7630,7640,7640,7630,502
|
|
20240715,134100,740007800,7650,7650,7650,7650,0
|
|
20240715,134000,740007800,7650,7650,7650,7650,140
|
|
20240715,133900,738936800,7650,7640,7650,7630,1332
|
|
20240715,133800,728760800,7640,7630,7640,7630,289
|
|
20240715,133700,726555240,7630,7630,7630,7630,1
|
|
20240715,133600,726547610,7640,7630,7640,7630,796
|
|
20240715,133500,720474080,7630,7630,7630,7630,3
|
|
20240715,133400,720451190,7620,7620,7620,7620,20
|
|
20240715,133300,720298790,7630,7630,7630,7630,2
|
|
20240715,133200,720283530,7620,7620,7620,7620,0
|
|
20240715,133100,720283530,7620,7620,7620,7620,0
|
|
20240715,133000,720283530,7620,7620,7620,7620,0
|
|
20240715,132900,720283530,7620,7630,7630,7620,297
|
|
20240715,132800,718020320,7610,7610,7610,7610,0
|
|
20240715,132700,718020320,7610,7610,7610,7610,0
|
|
20240715,132600,718020320,7610,7610,7610,7610,0
|
|
20240715,132500,718020320,7610,7610,7610,7610,0
|
|
20240715,132400,718020320,7610,7610,7610,7610,0
|
|
20240715,132300,718020320,7610,7610,7610,7610,100
|
|
20240715,132200,717259320,7640,7630,7640,7610,553
|
|
20240715,132100,713040020,7610,7610,7610,7610,133
|
|
20240715,132000,712027890,7610,7610,7620,7610,102
|
|
20240715,131900,711250670,7630,7630,7630,7630,0
|
|
20240715,131800,711250670,7630,7630,7630,7630,0
|
|
20240715,131700,711250670,7630,7630,7630,7630,40
|
|
20240715,131600,710945470,7630,7630,7630,7630,0
|
|
20240715,131500,710945470,7630,7610,7630,7610,765
|
|
20240715,131400,705121120,7630,7630,7630,7630,1
|
|
20240715,131300,705113490,7610,7610,7610,7610,244
|
|
20240715,131200,703256650,7610,7610,7610,7610,2
|
|
20240715,131100,703241430,7610,7610,7610,7610,0
|
|
20240715,131000,703241430,7610,7610,7610,7610,0
|
|
20240715,130900,703241430,7610,7610,7610,7610,0
|
|
20240715,130800,703241430,7610,7610,7610,7610,0
|
|
20240715,130700,703241430,7610,7610,7610,7610,3000
|
|
20240715,130600,680411430,7610,7640,7640,7610,15
|
|
20240715,130500,680296860,7650,7650,7650,7650,30
|
|
20240715,130400,680067360,7610,7630,7630,7610,396
|
|
20240715,130300,677048720,7640,7640,7640,7640,104
|
|
20240715,130200,676254160,7650,7650,7650,7650,10
|
|
20240715,130100,676177660,7650,7650,7650,7650,144
|
|
20240715,130000,675076060,7640,7640,7640,7640,859
|
|
20240715,125900,668513300,7650,7650,7650,7650,502
|
|
20240715,125800,664673000,7650,7650,7650,7650,15
|
|
20240715,125700,664558250,7650,7650,7650,7650,75
|
|
20240715,125600,663984500,7660,7660,7660,7660,78
|
|
20240715,125500,663387020,7660,7660,7660,7660,22
|
|
20240715,125400,663218500,7660,7660,7660,7660,0
|
|
20240715,125300,663218500,7660,7660,7660,7660,0
|
|
20240715,125200,663218500,7660,7650,7660,7650,35
|
|
20240715,125100,662950420,7650,7650,7650,7650,80
|
|
20240715,125000,662338420,7650,7660,7660,7650,468
|
|
20240715,124900,658753590,7660,7650,7660,7650,201
|
|
20240715,124800,657215440,7640,7670,7670,7640,1613
|
|
20240715,124700,644890060,7670,7680,7680,7650,986
|
|
20240715,124600,637347020,7680,7680,7680,7660,478
|
|
20240715,124500,633679610,7670,7670,7670,7660,112
|
|
20240715,124400,632820620,7660,7660,7680,7660,1362
|
|
20240715,124300,622373350,7660,7660,7660,7660,402
|
|
20240715,124200,619294030,7670,7660,7670,7660,1394
|
|
20240715,124100,608604410,7660,7660,7660,7650,348
|
|
20240715,124000,605938740,7660,7650,7660,7650,242
|
|
20240715,123900,604085050,7660,7660,7660,7650,359
|
|
20240715,123800,601335220,7650,7650,7650,7650,0
|
|
20240715,123700,601335220,7650,7650,7650,7640,2132
|
|
20240715,123600,585038840,7650,7660,7660,7650,650
|
|
20240715,123500,580065340,7650,7650,7650,7650,500
|
|
20240715,123400,576240340,7640,7640,7640,7640,200
|
|
20240715,123300,574712340,7640,7630,7670,7630,624
|
|
20240715,123200,569944780,7650,7650,7660,7650,1812
|
|
20240715,123100,556075080,7650,7650,7650,7650,639
|
|
20240715,123000,551186730,7630,7640,7660,7630,2201
|
|
20240715,122900,534357630,7630,7630,7630,7630,600
|
|
20240715,122800,529779630,7640,7640,7640,7640,585
|
|
20240715,122700,525310230,7640,7640,7640,7640,565
|
|
20240715,122600,520993630,7640,7640,7640,7640,87
|
|
20240715,122500,520328950,7640,7640,7650,7640,1561
|
|
20240715,122400,508402870,7640,7630,7640,7630,199
|
|
20240715,122300,506882630,7630,7630,7630,7630,25
|
|
20240715,122200,506691880,7630,7630,7630,7630,1298
|
|
20240715,122100,496788140,7620,7630,7630,7620,104
|
|
20240715,122000,495994670,7620,7620,7620,7620,0
|
|
20240715,121900,495994670,7620,7610,7620,7610,341
|
|
20240715,121800,493396280,7620,7610,7620,7610,125
|
|
20240715,121700,492444250,7610,7610,7610,7610,16
|
|
20240715,121600,492322490,7610,7610,7610,7610,32
|
|
20240715,121500,492078970,7610,7610,7610,7610,323
|
|
20240715,121400,489620940,7610,7610,7610,7610,0
|
|
20240715,121300,489620940,7610,7610,7610,7610,0
|
|
20240715,121200,489620940,7610,7610,7610,7610,0
|
|
20240715,121100,489620940,7610,7610,7610,7610,30
|
|
20240715,121000,489392640,7610,7610,7610,7610,3
|
|
20240715,120900,489369810,7610,7610,7610,7610,540
|
|
20240715,120800,485260410,7610,7610,7610,7610,8
|
|
20240715,120700,485199530,7610,7610,7610,7610,9
|
|
20240715,120600,485131040,7620,7620,7620,7620,0
|
|
20240715,120500,485131040,7620,7620,7620,7620,0
|
|
20240715,120400,485131040,7620,7620,7620,7620,735
|
|
20240715,120300,479530340,7620,7620,7620,7620,0
|
|
20240715,120200,479530340,7620,7620,7620,7620,0
|
|
20240715,120100,479530340,7620,7620,7620,7620,27
|
|
20240715,120000,479324600,7620,7630,7630,7620,16
|
|
20240715,115900,479202670,7630,7630,7630,7630,0
|
|
20240715,115800,479202670,7630,7630,7630,7630,27
|
|
20240715,115700,478996660,7630,7630,7630,7630,0
|
|
20240715,115600,478996660,7630,7630,7630,7630,0
|
|
20240715,115500,478996660,7630,7630,7630,7630,0
|
|
20240715,115400,478996660,7630,7620,7630,7620,798
|
|
20240715,115300,472915600,7620,7610,7620,7610,448
|
|
20240715,115200,469504840,7610,7610,7610,7610,0
|
|
20240715,115100,469504840,7610,7610,7610,7610,16
|
|
20240715,115000,469383080,7610,7610,7610,7610,1
|
|
20240715,114900,469375470,7610,7610,7610,7610,24
|
|
20240715,114800,469192830,7620,7620,7620,7610,19
|
|
20240715,114700,469048210,7620,7610,7620,7610,13
|
|
20240715,114600,468949230,7610,7610,7610,7610,1
|
|
20240715,114500,468941620,7620,7620,7620,7620,245
|
|
20240715,114400,467074720,7620,7610,7620,7610,377
|
|
20240715,114300,464205550,7610,7610,7610,7610,254
|
|
20240715,114200,462272610,7600,7600,7600,7600,1
|
|
20240715,114100,462265010,7600,7600,7600,7600,0
|
|
20240715,114000,462265010,7600,7600,7600,7600,0
|
|
20240715,113900,462265010,7600,7600,7600,7600,808
|
|
20240715,113800,456124210,7600,7600,7600,7600,0
|
|
20240715,113700,456124210,7600,7600,7600,7600,206
|
|
20240715,113600,454558610,7600,7600,7600,7600,0
|
|
20240715,113500,454558610,7600,7600,7600,7600,1
|
|
20240715,113400,454551010,7600,7600,7600,7600,21
|
|
20240715,113300,454391410,7600,7600,7600,7600,5
|
|
20240715,113200,454353410,7590,7590,7590,7590,657
|
|
20240715,113100,449366780,7610,7590,7610,7590,12
|
|
20240715,113000,449275680,7600,7600,7600,7600,1
|
|
20240715,112900,449268080,7590,7590,7590,7590,0
|
|
20240715,112800,449268080,7590,7590,7590,7590,0
|
|
20240715,112700,449268080,7590,7590,7590,7590,0
|
|
20240715,112600,449268080,7590,7590,7590,7590,0
|
|
20240715,112500,449268080,7590,7590,7590,7590,0
|
|
20240715,112400,449268080,7590,7600,7600,7590,243
|
|
20240715,112300,447423280,7610,7610,7610,7610,27
|
|
20240715,112200,447217810,7610,7610,7610,7610,0
|
|
20240715,112100,447217810,7610,7610,7610,7610,0
|
|
20240715,112000,447217810,7610,7610,7610,7610,0
|
|
20240715,111900,447217810,7610,7610,7610,7610,5
|
|
20240715,111800,447179760,7590,7590,7590,7590,0
|
|
20240715,111700,447179760,7590,7590,7590,7590,1
|
|
20240715,111600,447172170,7590,7590,7590,7590,0
|
|
20240715,111500,447172170,7590,7590,7590,7590,43
|
|
20240715,111400,446845800,7620,7620,7620,7620,0
|
|
20240715,111300,446845800,7620,7620,7620,7620,0
|
|
20240715,111200,446845800,7620,7620,7620,7620,0
|
|
20240715,111100,446845800,7620,7620,7620,7620,0
|
|
20240715,111000,446845800,7620,7620,7620,7620,10
|
|
20240715,110900,446769600,7590,7610,7620,7590,2569
|
|
20240715,110800,427205210,7620,7620,7620,7620,61
|
|
20240715,110700,426740390,7620,7620,7620,7620,5
|
|
20240715,110600,426702290,7620,7620,7620,7620,771
|
|
20240715,110500,420827270,7620,7620,7620,7620,0
|
|
20240715,110400,420827270,7620,7610,7620,7600,1031
|
|
20240715,110300,412982320,7600,7600,7600,7600,1
|
|
20240715,110200,412974720,7620,7600,7620,7600,29
|
|
20240715,110100,412754300,7610,7600,7610,7600,353
|
|
20240715,110000,410068000,7600,7600,7600,7600,0
|
|
20240715,105900,410068000,7600,7600,7600,7600,300
|
|
20240715,105800,407788000,7600,7600,7600,7600,0
|
|
20240715,105700,407788000,7600,7600,7600,7600,99
|
|
20240715,105600,407035600,7600,7600,7600,7600,0
|
|
20240715,105500,407035600,7600,7600,7600,7600,1
|
|
20240715,105400,407028000,7600,7600,7600,7600,4
|
|
20240715,105300,406997600,7600,7600,7610,7600,201
|
|
20240715,105200,405468380,7600,7600,7600,7600,100
|
|
20240715,105100,404708380,7610,7610,7610,7610,21
|
|
20240715,105000,404548570,7580,7580,7580,7580,1029
|
|
20240715,104900,396748750,7590,7610,7610,7590,1361
|
|
20240715,104800,386416330,7610,7600,7620,7600,124
|
|
20240715,104700,385473330,7600,7610,7610,7600,100
|
|
20240715,104600,384712880,7610,7620,7620,7610,304
|
|
20240715,104500,382397400,7630,7620,7630,7620,1129
|
|
20240715,104400,373794130,7620,7610,7620,7610,218
|
|
20240715,104300,372133470,7610,7610,7610,7610,119
|
|
20240715,104200,371227880,7620,7620,7620,7620,0
|
|
20240715,104100,371227880,7620,7620,7620,7620,100
|
|
20240715,104000,370465880,7620,7620,7620,7620,2
|
|
20240715,103900,370450640,7590,7590,7590,7590,14
|
|
20240715,103800,370344380,7590,7630,7630,7590,35
|
|
20240715,103700,370077370,7630,7630,7640,7630,15
|
|
20240715,103600,369962900,7630,7640,7640,7630,505
|
|
20240715,103500,366105270,7630,7630,7630,7630,151
|
|
20240715,103400,364953140,7630,7630,7630,7630,399
|
|
20240715,103300,361908770,7630,7610,7630,7610,967
|
|
20240715,103200,354531970,7590,7590,7590,7590,1
|
|
20240715,103100,354524380,7600,7610,7610,7600,198
|
|
20240715,103000,353019570,7610,7610,7610,7610,330
|
|
20240715,102900,350508270,7610,7610,7610,7610,0
|
|
20240715,102800,350508270,7610,7600,7610,7600,188
|
|
20240715,102700,349077600,7600,7600,7600,7600,5
|
|
20240715,102600,349039600,7610,7610,7610,7610,0
|
|
20240715,102500,349039600,7610,7610,7610,7610,36
|
|
20240715,102400,348765640,7610,7610,7610,7610,1
|
|
20240715,102300,348758030,7630,7620,7630,7620,2231
|
|
20240715,102200,331744570,7620,7620,7620,7620,1020
|
|
20240715,102100,323972170,7620,7610,7620,7610,17
|
|
20240715,102000,323842650,7610,7610,7610,7610,160
|
|
20240715,101900,322625050,7610,7610,7610,7610,13
|
|
20240715,101800,322526120,7610,7610,7610,7610,40
|
|
20240715,101700,322221720,7620,7620,7620,7620,2
|
|
20240715,101600,322206480,7600,7600,7600,7600,5
|
|
20240715,101500,322168480,7600,7600,7600,7600,4
|
|
20240715,101400,322138080,7620,7600,7620,7600,45
|
|
20240715,101300,321795580,7600,7610,7610,7600,87
|
|
20240715,101200,321134300,7610,7610,7610,7610,11
|
|
20240715,101100,321050590,7620,7620,7620,7620,26
|
|
20240715,101000,320852470,7620,7630,7630,7620,97
|
|
20240715,100900,320112830,7630,7580,7630,7580,2594
|
|
20240715,100800,300375730,7610,7610,7610,7610,8
|
|
20240715,100700,300314850,7610,7570,7610,7570,2606
|
|
20240715,100600,280500510,7560,7590,7600,7560,2300
|
|
20240715,100500,263057080,7600,7600,7600,7600,951
|
|
20240715,100400,255829480,7600,7610,7610,7600,11
|
|
20240715,100300,255745830,7610,7610,7610,7610,1
|
|
20240715,100200,255738220,7610,7620,7620,7610,23
|
|
20240715,100100,255563180,7620,7610,7620,7600,681
|
|
20240715,100000,250383680,7610,7600,7610,7600,120
|
|
20240715,095900,249471230,7600,7610,7610,7600,29
|
|
20240715,095800,249250820,7610,7610,7610,7610,10
|
|
20240715,095700,249174720,7610,7620,7620,7610,378
|
|
20240715,095600,246297640,7620,7620,7620,7620,627
|
|
20240715,095500,241519900,7620,7620,7620,7620,13
|
|
20240715,095400,241420840,7620,7610,7620,7610,206
|
|
20240715,095300,239851560,7610,7610,7620,7610,71
|
|
20240715,095200,239311240,7610,7620,7630,7610,19
|
|
20240715,095100,239166460,7620,7620,7620,7620,267
|
|
20240715,095000,237131920,7610,7610,7620,7610,565
|
|
20240715,094900,232829520,7610,7610,7610,7610,442
|
|
20240715,094800,229465900,7620,7630,7630,7620,255
|
|
20240715,094700,227522790,7620,7620,7630,7620,107
|
|
20240715,094600,226706850,7620,7620,7620,7620,4
|
|
20240715,094500,226676370,7630,7630,7630,7630,4
|
|
20240715,094400,226645850,7620,7620,7620,7620,45
|
|
20240715,094300,226302950,7620,7610,7620,7610,445
|
|
20240715,094200,222914700,7610,7620,7620,7610,52
|
|
20240715,094100,222518930,7610,7620,7620,7610,14
|
|
20240715,094000,222412290,7620,7620,7620,7610,1498
|
|
20240715,093900,210997540,7630,7650,7650,7630,1203
|
|
20240715,093800,201804130,7650,7630,7650,7630,1034
|
|
20240715,093700,193900010,7630,7630,7630,7630,129
|
|
20240715,093600,192915740,7640,7640,7640,7640,190
|
|
20240715,093500,191464140,7640,7630,7640,7610,1236
|
|
20240715,093400,182034080,7630,7620,7650,7610,1837
|
|
20240715,093300,168015120,7600,7610,7610,7600,617
|
|
20240715,093200,163319820,7610,7610,7620,7610,191
|
|
20240715,093100,161866300,7610,7610,7620,7610,713
|
|
20240715,093000,156439850,7620,7610,7620,7610,310
|
|
20240715,092900,154080350,7610,7600,7610,7600,817
|
|
20240715,092800,147864590,7600,7600,7600,7600,1984
|
|
20240715,092700,132786190,7600,7590,7600,7590,165
|
|
20240715,092600,131532210,7600,7610,7610,7600,784
|
|
20240715,092500,125573440,7610,7590,7620,7590,2764
|
|
20240715,092400,104558870,7580,7560,7580,7560,1162
|
|
20240715,092300,95760440,7540,7550,7550,7540,377
|
|
20240715,092200,92914100,7550,7560,7560,7550,964
|
|
20240715,092100,85633060,7560,7560,7560,7560,201
|
|
20240715,092000,84113500,7560,7560,7560,7560,206
|
|
20240715,091900,82556140,7560,7560,7560,7560,105
|
|
20240715,091800,81762340,7560,7560,7560,7560,2
|
|
20240715,091700,81747220,7560,7550,7560,7550,218
|
|
20240715,091600,80099160,7550,7540,7550,7530,1853
|
|
20240715,091500,66117090,7540,7540,7540,7540,0
|
|
20240715,091400,66117090,7540,7540,7540,7540,0
|
|
20240715,091300,66117090,7540,7540,7540,7540,17
|
|
20240715,091200,65988910,7550,7550,7550,7550,84
|
|
20240715,091100,65354710,7560,7560,7560,7560,26
|
|
20240715,091000,65158150,7560,7550,7560,7550,67
|
|
20240715,090900,64652180,7550,7550,7550,7550,18
|
|
20240715,090800,64516280,7540,7520,7540,7520,281
|
|
20240715,090700,62397700,7520,7520,7520,7520,1040
|
|
20240715,090600,54576900,7540,7540,7540,7540,0
|
|
20240715,090500,54576900,7540,7540,7540,7540,1
|
|
20240715,090400,54569360,7500,7560,7560,7500,892
|
|
20240715,090300,47827870,7600,7610,7610,7560,1627
|
|
20240715,090200,35472260,7600,7590,7600,7570,837
|
|
20240715,090100,29114830,7580,7600,7640,7480,3298
|
|
20240715,090000,4062100,7600,7480,7600,7480,541
|