579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183600,761014310,7670,7670,7670,7670,1843
|
|
20240717,183500,761014310,7670,7670,7670,7670,0
|
|
20240717,183400,761014310,7670,7670,7670,7670,0
|
|
20240717,183300,761014310,7670,7670,7670,7670,0
|
|
20240717,183200,761014310,7670,7670,7670,7670,0
|
|
20240717,183100,761014310,7670,7670,7670,7670,0
|
|
20240717,183000,761014310,7670,7670,7670,7670,0
|
|
20240717,182900,761014310,7670,7670,7670,7670,0
|
|
20240717,182800,761014310,7670,7670,7670,7670,0
|
|
20240717,182700,761014310,7670,7670,7670,7670,0
|
|
20240717,182600,761014310,7670,7670,7670,7670,0
|
|
20240717,182500,761014310,7670,7670,7670,7670,0
|
|
20240717,182400,761014310,7670,7670,7670,7670,0
|
|
20240717,182300,761014310,7670,7670,7670,7670,0
|
|
20240717,182200,761014310,7670,7670,7670,7670,0
|
|
20240717,182100,761014310,7670,7670,7670,7670,0
|
|
20240717,182000,761014310,7670,7670,7670,7670,0
|
|
20240717,181900,761014310,7670,7670,7670,7670,0
|
|
20240717,181800,761014310,7670,7670,7670,7670,0
|
|
20240717,181700,761014310,7670,7670,7670,7670,0
|
|
20240717,181600,761014310,7670,7670,7670,7670,0
|
|
20240717,181500,761014310,7670,7670,7670,7670,0
|
|
20240717,181400,761014310,7670,7670,7670,7670,0
|
|
20240717,181300,761014310,7670,7670,7670,7670,0
|
|
20240717,181200,761014310,7670,7670,7670,7670,0
|
|
20240717,181100,761014310,7670,7670,7670,7670,0
|
|
20240717,181000,761014310,7670,7670,7670,7670,0
|
|
20240717,180900,761014310,7670,7670,7670,7670,0
|
|
20240717,180800,761014310,7670,7670,7670,7670,0
|
|
20240717,180700,761014310,7670,7670,7670,7670,0
|
|
20240717,180600,761014310,7670,7670,7670,7670,1843
|
|
20240717,180500,761014310,7670,7670,7670,7670,0
|
|
20240717,180400,761014310,7670,7670,7670,7670,0
|
|
20240717,180300,761014310,7670,7670,7670,7670,0
|
|
20240717,180200,761014310,7670,7670,7670,7670,0
|
|
20240717,180100,761014310,7670,7670,7670,7670,0
|
|
20240717,180000,761014310,7670,7670,7670,7670,0
|
|
20240717,175900,761014310,7670,7670,7670,7670,0
|
|
20240717,175800,761014310,7670,7670,7670,7670,0
|
|
20240717,175700,761014310,7670,7670,7670,7670,0
|
|
20240717,175600,761014310,7670,7670,7670,7670,0
|
|
20240717,175500,761014310,7670,7670,7670,7670,0
|
|
20240717,175400,761014310,7670,7670,7670,7670,0
|
|
20240717,175300,761014310,7670,7670,7670,7670,0
|
|
20240717,175200,761014310,7670,7670,7670,7670,0
|
|
20240717,175100,761014310,7670,7670,7670,7670,0
|
|
20240717,175000,761014310,7670,7670,7670,7670,0
|
|
20240717,174900,761014310,7670,7670,7670,7670,0
|
|
20240717,174800,761014310,7670,7670,7670,7670,0
|
|
20240717,174700,761014310,7670,7670,7670,7670,0
|
|
20240717,174600,761014310,7670,7670,7670,7670,0
|
|
20240717,174500,761014310,7670,7670,7670,7670,0
|
|
20240717,174400,761014310,7670,7670,7670,7670,0
|
|
20240717,174300,761014310,7670,7670,7670,7670,0
|
|
20240717,174200,761014310,7670,7670,7670,7670,0
|
|
20240717,174100,761014310,7670,7670,7670,7670,0
|
|
20240717,174000,761014310,7670,7670,7670,7670,0
|
|
20240717,173900,761014310,7670,7670,7670,7670,0
|
|
20240717,173800,761014310,7670,7670,7670,7670,0
|
|
20240717,173700,761014310,7670,7670,7670,7670,0
|
|
20240717,173600,761014310,7670,7670,7670,7670,1843
|
|
20240717,173500,761014310,7670,7670,7670,7670,0
|
|
20240717,173400,761014310,7670,7670,7670,7670,0
|
|
20240717,173300,761014310,7670,7670,7670,7670,0
|
|
20240717,173200,761014310,7670,7670,7670,7670,0
|
|
20240717,173100,761014310,7670,7670,7670,7670,0
|
|
20240717,173000,761014310,7670,7670,7670,7670,0
|
|
20240717,172900,761014310,7670,7670,7670,7670,0
|
|
20240717,172800,761014310,7670,7670,7670,7670,0
|
|
20240717,172700,761014310,7670,7670,7670,7670,0
|
|
20240717,172600,761014310,7670,7670,7670,7670,0
|
|
20240717,172500,761014310,7670,7670,7670,7670,0
|
|
20240717,172400,761014310,7670,7670,7670,7670,0
|
|
20240717,172300,761014310,7670,7670,7670,7670,0
|
|
20240717,172200,761014310,7670,7670,7670,7670,0
|
|
20240717,172100,761014310,7670,7670,7670,7670,0
|
|
20240717,172000,761014310,7670,7670,7670,7670,0
|
|
20240717,171900,761014310,7670,7670,7670,7670,0
|
|
20240717,171800,761014310,7670,7670,7670,7670,0
|
|
20240717,171700,761014310,7670,7670,7670,7670,0
|
|
20240717,171600,761014310,7670,7670,7670,7670,0
|
|
20240717,171500,761014310,7670,7670,7670,7670,0
|
|
20240717,171400,761014310,7670,7670,7670,7670,0
|
|
20240717,171300,761014310,7670,7670,7670,7670,0
|
|
20240717,171200,761014310,7670,7670,7670,7670,0
|
|
20240717,171100,761014310,7670,7670,7670,7670,0
|
|
20240717,171000,761014310,7670,7670,7670,7670,0
|
|
20240717,170900,761014310,7670,7670,7670,7670,0
|
|
20240717,170800,761014310,7670,7670,7670,7670,0
|
|
20240717,170700,761014310,7670,7670,7670,7670,0
|
|
20240717,170600,761014310,7670,7670,7670,7670,1843
|
|
20240717,170500,761014310,7670,7670,7670,7670,0
|
|
20240717,170400,761014310,7670,7670,7670,7670,0
|
|
20240717,170300,761014310,7670,7670,7670,7670,0
|
|
20240717,170200,761014310,7670,7670,7670,7670,0
|
|
20240717,170100,761014310,7670,7670,7670,7670,0
|
|
20240717,170000,761014310,7670,7670,7670,7670,0
|
|
20240717,165900,761014310,7670,7670,7670,7670,0
|
|
20240717,165800,761014310,7670,7670,7670,7670,0
|
|
20240717,165700,761014310,7670,7670,7670,7670,0
|
|
20240717,165600,761014310,7670,7670,7670,7670,0
|
|
20240717,165500,761014310,7670,7670,7670,7670,0
|
|
20240717,165400,761014310,7670,7670,7670,7670,0
|
|
20240717,165300,761014310,7670,7670,7670,7670,0
|
|
20240717,165200,761014310,7670,7670,7670,7670,0
|
|
20240717,165100,761014310,7670,7670,7670,7670,0
|
|
20240717,165000,761014310,7670,7670,7670,7670,0
|
|
20240717,164900,761014310,7670,7670,7670,7670,0
|
|
20240717,164800,761014310,7670,7670,7670,7670,0
|
|
20240717,164700,761014310,7670,7670,7670,7670,0
|
|
20240717,164600,761014310,7670,7670,7670,7670,0
|
|
20240717,164500,761014310,7670,7670,7670,7670,0
|
|
20240717,164400,761014310,7670,7670,7670,7670,0
|
|
20240717,164300,761014310,7670,7670,7670,7670,0
|
|
20240717,164200,761014310,7670,7670,7670,7670,0
|
|
20240717,164100,761014310,7670,7670,7670,7670,0
|
|
20240717,164000,761014310,7670,7670,7670,7670,0
|
|
20240717,163900,761014310,7670,7670,7670,7670,0
|
|
20240717,163800,761014310,7670,7670,7670,7670,0
|
|
20240717,163700,761014310,7670,7670,7670,7670,0
|
|
20240717,163600,761014310,7670,7670,7670,7670,1843
|
|
20240717,163500,761014310,7670,7670,7670,7670,0
|
|
20240717,163400,761014310,7670,7670,7670,7670,0
|
|
20240717,163300,761014310,7670,7670,7670,7670,0
|
|
20240717,163200,761014310,7670,7670,7670,7670,0
|
|
20240717,163100,761014310,7670,7670,7670,7670,0
|
|
20240717,163000,761014310,7670,7670,7670,7670,0
|
|
20240717,162900,761014310,7670,7670,7670,7670,0
|
|
20240717,162800,761014310,7670,7670,7670,7670,0
|
|
20240717,162700,761014310,7670,7670,7670,7670,0
|
|
20240717,162600,761014310,7670,7670,7670,7670,0
|
|
20240717,162500,761014310,7670,7670,7670,7670,0
|
|
20240717,162400,761014310,7670,7670,7670,7670,0
|
|
20240717,162300,761014310,7670,7670,7670,7670,0
|
|
20240717,162200,761014310,7670,7670,7670,7670,0
|
|
20240717,162100,761014310,7670,7670,7670,7670,0
|
|
20240717,162000,761014310,7670,7670,7670,7670,0
|
|
20240717,161900,761014310,7670,7670,7670,7670,0
|
|
20240717,161800,761014310,7670,7670,7670,7670,0
|
|
20240717,161700,761014310,7670,7670,7670,7670,0
|
|
20240717,161600,761014310,7670,7670,7670,7670,0
|
|
20240717,161500,761014310,7670,7670,7670,7670,0
|
|
20240717,161400,761014310,7670,7670,7670,7670,0
|
|
20240717,161300,761014310,7670,7670,7670,7670,0
|
|
20240717,161200,761014310,7670,7670,7670,7670,0
|
|
20240717,161100,761014310,7670,7670,7670,7670,0
|
|
20240717,161000,761014310,7670,7670,7670,7670,0
|
|
20240717,160900,761014310,7670,7670,7670,7670,0
|
|
20240717,160800,761014310,7670,7670,7670,7670,0
|
|
20240717,160700,761014310,7670,7670,7670,7670,0
|
|
20240717,160600,761014310,7670,7670,7670,7670,1843
|
|
20240717,160500,761014310,7670,7670,7670,7670,0
|
|
20240717,160400,761014310,7670,7670,7670,7670,0
|
|
20240717,160300,761014310,7670,7670,7670,7670,0
|
|
20240717,160200,761014310,7670,7670,7670,7670,0
|
|
20240717,160100,761014310,7670,7670,7670,7670,0
|
|
20240717,160000,761014310,7670,7670,7670,7670,0
|
|
20240717,155900,761014310,7670,7670,7670,7670,0
|
|
20240717,155800,761014310,7670,7670,7670,7670,0
|
|
20240717,155700,761014310,7670,7670,7670,7670,0
|
|
20240717,155600,761014310,7670,7670,7670,7670,0
|
|
20240717,155500,761014310,7670,7670,7670,7670,0
|
|
20240717,155400,761014310,7670,7670,7670,7670,0
|
|
20240717,155300,761014310,7670,7670,7670,7670,0
|
|
20240717,155200,761014310,7670,7670,7670,7670,0
|
|
20240717,155100,761014310,7670,7670,7670,7670,0
|
|
20240717,155000,761014310,7670,7670,7670,7670,0
|
|
20240717,154900,761014310,7670,7670,7670,7670,0
|
|
20240717,154800,761014310,7670,7670,7670,7670,0
|
|
20240717,154700,761014310,7670,7670,7670,7670,0
|
|
20240717,154600,761014310,7670,7670,7670,7670,0
|
|
20240717,154500,761014310,7670,7670,7670,7670,0
|
|
20240717,154400,761014310,7670,7670,7670,7670,0
|
|
20240717,154300,761014310,7670,7670,7670,7670,0
|
|
20240717,154200,761014310,7670,7670,7670,7670,0
|
|
20240717,154100,761014310,7670,7670,7670,7670,0
|
|
20240717,154000,761014310,7670,7670,7670,7670,0
|
|
20240717,153900,761014310,7670,7670,7670,7670,0
|
|
20240717,153800,761014310,7670,7670,7670,7670,0
|
|
20240717,153700,761014310,7670,7670,7670,7670,0
|
|
20240717,153600,761014310,7670,7670,7670,7670,1843
|
|
20240717,153500,761014310,7670,7670,7670,7670,0
|
|
20240717,153400,761014310,7670,7670,7670,7670,0
|
|
20240717,153300,761014310,7670,7670,7670,7670,0
|
|
20240717,153200,761014310,7670,7670,7670,7670,0
|
|
20240717,153100,761014310,7670,7670,7670,7670,0
|
|
20240717,153000,761014310,7670,7670,7670,7670,1843
|
|
20240717,152900,746878500,7680,7680,7680,7680,0
|
|
20240717,152800,746878500,7680,7680,7680,7680,0
|
|
20240717,152700,746878500,7680,7680,7680,7680,0
|
|
20240717,152600,746878500,7680,7680,7680,7680,0
|
|
20240717,152500,746878500,7680,7680,7680,7680,0
|
|
20240717,152400,746878500,7680,7680,7680,7680,0
|
|
20240717,152300,746878500,7680,7680,7680,7680,0
|
|
20240717,152200,746878500,7680,7680,7680,7680,0
|
|
20240717,152100,746878500,7680,7680,7680,7680,0
|
|
20240717,152000,746878500,7680,7680,7680,7680,0
|
|
20240717,151900,746878500,7680,7690,7690,7670,1491
|
|
20240717,151800,735434300,7690,7690,7690,7690,2
|
|
20240717,151700,735418920,7690,7690,7700,7690,181
|
|
20240717,151600,734026300,7680,7690,7690,7680,676
|
|
20240717,151500,728833620,7680,7690,7690,7680,157
|
|
20240717,151400,727626640,7710,7710,7710,7710,0
|
|
20240717,151300,727626640,7710,7690,7710,7690,975
|
|
20240717,151200,720128870,7680,7680,7680,7680,27
|
|
20240717,151100,719921510,7690,7670,7690,7670,13
|
|
20240717,151000,719821760,7670,7670,7690,7670,116
|
|
20240717,150900,718932020,7670,7680,7690,7670,53
|
|
20240717,150800,718525290,7670,7670,7670,7670,530
|
|
20240717,150700,714460190,7670,7670,7670,7670,3
|
|
20240717,150600,714437180,7670,7670,7670,7670,0
|
|
20240717,150500,714437180,7670,7670,7670,7670,100
|
|
20240717,150400,713670180,7670,7670,7670,7670,0
|
|
20240717,150300,713670180,7670,7670,7670,7670,0
|
|
20240717,150200,713670180,7670,7680,7680,7670,30
|
|
20240717,150100,713440070,7680,7680,7680,7680,0
|
|
20240717,150000,713440070,7680,7680,7680,7680,0
|
|
20240717,145900,713440070,7680,7680,7680,7680,618
|
|
20240717,145800,708693830,7680,7680,7680,7680,13
|
|
20240717,145700,708593990,7680,7680,7680,7680,100
|
|
20240717,145600,707825990,7680,7680,7680,7680,460
|
|
20240717,145500,704293190,7670,7670,7670,7670,50
|
|
20240717,145400,703909690,7680,7670,7680,7670,618
|
|
20240717,145300,699164630,7670,7680,7680,7670,102
|
|
20240717,145200,698382270,7680,7680,7680,7680,0
|
|
20240717,145100,698382270,7680,7670,7680,7670,123
|
|
20240717,145000,697438830,7680,7680,7680,7680,0
|
|
20240717,144900,697438830,7680,7680,7680,7680,0
|
|
20240717,144800,697438830,7680,7680,7680,7680,13
|
|
20240717,144700,697338990,7680,7690,7690,7670,1507
|
|
20240717,144600,685775930,7690,7690,7690,7690,22
|
|
20240717,144500,685606750,7690,7680,7690,7680,8
|
|
20240717,144400,685545290,7680,7680,7680,7680,0
|
|
20240717,144300,685545290,7680,7680,7680,7680,1400
|
|
20240717,144200,674793290,7680,7690,7690,7680,1232
|
|
20240717,144100,665331210,7680,7690,7690,7680,260
|
|
20240717,144000,663334310,7690,7690,7690,7680,3289
|
|
20240717,143900,638041920,7710,7710,7710,7710,2
|
|
20240717,143800,638026500,7710,7720,7720,7710,77
|
|
20240717,143700,637432330,7720,7720,7720,7720,7
|
|
20240717,143600,637378290,7720,7720,7720,7720,0
|
|
20240717,143500,637378290,7720,7720,7720,7720,44
|
|
20240717,143400,637038610,7720,7720,7720,7720,0
|
|
20240717,143300,637038610,7720,7720,7720,7720,0
|
|
20240717,143200,637038610,7720,7720,7720,7720,1
|
|
20240717,143100,637030890,7730,7730,7730,7730,0
|
|
20240717,143000,637030890,7730,7710,7730,7710,280
|
|
20240717,142900,634868860,7690,7700,7700,7690,2421
|
|
20240717,142800,616246230,7710,7710,7710,7710,100
|
|
20240717,142700,615475230,7710,7700,7710,7700,503
|
|
20240717,142600,611602100,7700,7700,7700,7700,485
|
|
20240717,142500,607867600,7700,7710,7710,7700,1003
|
|
20240717,142400,600144470,7710,7710,7710,7710,0
|
|
20240717,142300,600144470,7710,7710,7710,7710,268
|
|
20240717,142200,598078190,7700,7700,7700,7700,75
|
|
20240717,142100,597500690,7710,7710,7710,7710,3
|
|
20240717,142000,597477560,7710,7710,7710,7710,0
|
|
20240717,141900,597477560,7710,7710,7710,7710,2
|
|
20240717,141800,597462140,7710,7710,7710,7710,20
|
|
20240717,141700,597307940,7710,7710,7710,7710,2
|
|
20240717,141600,597292520,7710,7710,7710,7710,0
|
|
20240717,141500,597292520,7710,7710,7710,7710,0
|
|
20240717,141400,597292520,7710,7710,7710,7710,1
|
|
20240717,141300,597284810,7710,7710,7710,7710,2
|
|
20240717,141200,597269390,7710,7700,7710,7700,3912
|
|
20240717,141100,567146970,7700,7710,7710,7700,600
|
|
20240717,141000,562526820,7710,7710,7710,7710,0
|
|
20240717,140900,562526820,7710,7710,7710,7710,0
|
|
20240717,140800,562526820,7710,7710,7710,7710,0
|
|
20240717,140700,562526820,7710,7710,7710,7710,195
|
|
20240717,140600,561023370,7710,7710,7710,7710,45
|
|
20240717,140500,560676420,7710,7720,7720,7710,2402
|
|
20240717,140400,542156980,7720,7720,7720,7720,0
|
|
20240717,140300,542156980,7720,7710,7720,7710,43
|
|
20240717,140200,541825120,7710,7710,7710,7710,17
|
|
20240717,140100,541694050,7720,7720,7720,7720,580
|
|
20240717,140000,537216450,7720,7720,7720,7720,11
|
|
20240717,135900,537131530,7720,7720,7720,7720,0
|
|
20240717,135800,537131530,7720,7720,7720,7720,210
|
|
20240717,135700,535510330,7720,7720,7720,7720,127
|
|
20240717,135600,534529890,7720,7720,7720,7720,194
|
|
20240717,135500,533032210,7720,7720,7720,7720,101
|
|
20240717,135400,532252490,7720,7720,7720,7720,0
|
|
20240717,135300,532252490,7720,7720,7720,7720,0
|
|
20240717,135200,532252490,7720,7720,7720,7720,2404
|
|
20240717,135100,513693610,7730,7730,7730,7730,50
|
|
20240717,135000,513307110,7730,7730,7730,7730,0
|
|
20240717,134900,513307110,7730,7730,7730,7730,100
|
|
20240717,134800,512534110,7730,7730,7730,7730,0
|
|
20240717,134700,512534110,7730,7720,7730,7720,24
|
|
20240717,134600,512348820,7720,7720,7720,7720,0
|
|
20240717,134500,512348820,7720,7720,7720,7720,0
|
|
20240717,134400,512348820,7720,7720,7720,7720,670
|
|
20240717,134300,507176420,7740,7740,7740,7740,1
|
|
20240717,134200,507168680,7720,7720,7720,7720,500
|
|
20240717,134100,503308680,7730,7730,7730,7730,500
|
|
20240717,134000,499443680,7740,7740,7740,7740,0
|
|
20240717,133900,499443680,7740,7740,7740,7740,1
|
|
20240717,133800,499435940,7740,7740,7740,7740,0
|
|
20240717,133700,499435940,7740,7740,7740,7740,131
|
|
20240717,133600,498422000,7720,7720,7720,7720,0
|
|
20240717,133500,498422000,7720,7730,7730,7720,346
|
|
20240717,133400,495747880,7720,7720,7720,7720,0
|
|
20240717,133300,495747880,7720,7720,7720,7720,0
|
|
20240717,133200,495747880,7720,7720,7720,7720,6
|
|
20240717,133100,495701560,7720,7720,7720,7720,4
|
|
20240717,133000,495670680,7720,7720,7720,7720,0
|
|
20240717,132900,495670680,7720,7720,7720,7720,0
|
|
20240717,132800,495670680,7720,7720,7720,7720,8
|
|
20240717,132700,495608920,7720,7720,7720,7720,1271
|
|
20240717,132600,485796800,7730,7730,7730,7730,1
|
|
20240717,132500,485789070,7730,7730,7730,7730,10
|
|
20240717,132400,485711770,7730,7730,7730,7730,0
|
|
20240717,132300,485711770,7730,7730,7730,7730,0
|
|
20240717,132200,485711770,7730,7730,7730,7730,466
|
|
20240717,132100,482109590,7730,7730,7730,7730,0
|
|
20240717,132000,482109590,7730,7740,7740,7730,75
|
|
20240717,131900,481529740,7730,7730,7730,7730,0
|
|
20240717,131800,481529740,7730,7730,7730,7730,903
|
|
20240717,131700,474549550,7730,7730,7730,7730,0
|
|
20240717,131600,474549550,7730,7730,7730,7730,0
|
|
20240717,131500,474549550,7730,7730,7730,7730,0
|
|
20240717,131400,474549550,7730,7730,7730,7730,0
|
|
20240717,131300,474549550,7730,7730,7730,7730,0
|
|
20240717,131200,474549550,7730,7730,7730,7730,220
|
|
20240717,131100,472848950,7730,7730,7730,7730,0
|
|
20240717,131000,472848950,7730,7730,7730,7730,0
|
|
20240717,130900,472848950,7730,7730,7730,7730,0
|
|
20240717,130800,472848950,7730,7730,7730,7730,0
|
|
20240717,130700,472848950,7730,7730,7730,7730,856
|
|
20240717,130600,466232070,7730,7730,7730,7730,0
|
|
20240717,130500,466232070,7730,7730,7730,7730,0
|
|
20240717,130400,466232070,7730,7730,7730,7730,358
|
|
20240717,130300,463464730,7730,7730,7730,7730,2024
|
|
20240717,130200,447819210,7730,7730,7730,7730,646
|
|
20240717,130100,442825630,7730,7730,7730,7730,15
|
|
20240717,130000,442709680,7730,7730,7730,7730,0
|
|
20240717,125900,442709680,7730,7730,7730,7730,100
|
|
20240717,125800,441936680,7740,7740,7740,7740,0
|
|
20240717,125700,441936680,7740,7750,7750,7740,1039
|
|
20240717,125600,433894800,7750,7750,7750,7750,0
|
|
20240717,125500,433894800,7750,7750,7750,7750,0
|
|
20240717,125400,433894800,7750,7750,7750,7750,4
|
|
20240717,125300,433863800,7740,7740,7740,7740,0
|
|
20240717,125200,433863800,7740,7740,7740,7740,1
|
|
20240717,125100,433856060,7740,7740,7740,7740,0
|
|
20240717,125000,433856060,7740,7740,7740,7740,13
|
|
20240717,124900,433755440,7750,7750,7750,7750,1
|
|
20240717,124800,433747690,7740,7740,7740,7740,0
|
|
20240717,124700,433747690,7740,7740,7740,7740,0
|
|
20240717,124600,433747690,7740,7740,7740,7740,0
|
|
20240717,124500,433747690,7740,7740,7740,7740,8
|
|
20240717,124400,433685770,7740,7740,7740,7740,0
|
|
20240717,124300,433685770,7740,7740,7740,7740,0
|
|
20240717,124200,433685770,7740,7740,7740,7740,150
|
|
20240717,124100,432524770,7740,7740,7740,7740,95
|
|
20240717,124000,431789470,7750,7740,7750,7740,163
|
|
20240717,123900,430527750,7750,7750,7750,7750,0
|
|
20240717,123800,430527750,7750,7750,7750,7750,0
|
|
20240717,123700,430527750,7750,7750,7750,7750,10
|
|
20240717,123600,430450250,7750,7750,7750,7750,0
|
|
20240717,123500,430450250,7750,7750,7750,7750,26
|
|
20240717,123400,430248750,7760,7750,7760,7750,102
|
|
20240717,123300,429458240,7750,7760,7760,7750,92
|
|
20240717,123200,428744950,7770,7760,7770,7750,609
|
|
20240717,123100,424014780,7760,7760,7760,7760,188
|
|
20240717,123000,422555900,7760,7760,7760,7760,329
|
|
20240717,122900,420002860,7760,7760,7760,7760,587
|
|
20240717,122800,415447740,7750,7750,7750,7750,1097
|
|
20240717,122700,406945990,7740,7740,7740,7740,0
|
|
20240717,122600,406945990,7740,7750,7750,7740,329
|
|
20240717,122500,404398530,7740,7740,7740,7740,30
|
|
20240717,122400,404166330,7740,7740,7740,7740,31
|
|
20240717,122300,403926390,7740,7740,7740,7740,339
|
|
20240717,122200,401302530,7740,7740,7740,7740,6
|
|
20240717,122100,401256090,7730,7730,7730,7730,96
|
|
20240717,122000,400514010,7730,7730,7730,7730,0
|
|
20240717,121900,400514010,7730,7730,7730,7730,184
|
|
20240717,121800,399091690,7730,7730,7730,7730,409
|
|
20240717,121700,395930120,7730,7730,7730,7730,2
|
|
20240717,121600,395914660,7720,7710,7720,7710,201
|
|
20240717,121500,394364650,7720,7720,7720,7720,168
|
|
20240717,121400,393067690,7720,7720,7720,7720,100
|
|
20240717,121300,392295690,7720,7720,7720,7720,1
|
|
20240717,121200,392287970,7720,7720,7720,7720,0
|
|
20240717,121100,392287970,7720,7720,7720,7720,311
|
|
20240717,121000,389887050,7730,7720,7730,7720,17
|
|
20240717,120900,389755700,7720,7720,7720,7720,0
|
|
20240717,120800,389755700,7720,7720,7720,7720,83
|
|
20240717,120700,389114940,7720,7720,7720,7720,7
|
|
20240717,120600,389060900,7720,7720,7720,7720,684
|
|
20240717,120500,383780420,7720,7720,7720,7720,0
|
|
20240717,120400,383780420,7720,7720,7720,7720,0
|
|
20240717,120300,383780420,7720,7720,7720,7720,20
|
|
20240717,120200,383626020,7720,7710,7720,7700,209
|
|
20240717,120100,382016240,7700,7700,7700,7700,0
|
|
20240717,120000,382016240,7700,7700,7700,7700,0
|
|
20240717,115900,382016240,7700,7700,7700,7700,25
|
|
20240717,115800,381823740,7710,7710,7710,7700,1048
|
|
20240717,115700,373752580,7720,7720,7720,7720,2
|
|
20240717,115600,373737140,7710,7710,7710,7710,0
|
|
20240717,115500,373737140,7710,7710,7710,7710,1
|
|
20240717,115400,373729430,7710,7710,7710,7710,93
|
|
20240717,115300,373012400,7700,7700,7700,7700,115
|
|
20240717,115200,372126900,7700,7700,7700,7700,50
|
|
20240717,115100,371741900,7710,7710,7710,7710,2
|
|
20240717,115000,371726480,7710,7710,7710,7710,0
|
|
20240717,114900,371726480,7710,7710,7710,7710,0
|
|
20240717,114800,371726480,7710,7710,7710,7710,0
|
|
20240717,114700,371726480,7710,7710,7710,7710,83
|
|
20240717,114600,371086550,7710,7710,7710,7710,63
|
|
20240717,114500,370600820,7710,7710,7710,7710,50
|
|
20240717,114400,370215320,7710,7710,7710,7710,0
|
|
20240717,114300,370215320,7710,7710,7710,7710,0
|
|
20240717,114200,370215320,7710,7710,7710,7710,0
|
|
20240717,114100,370215320,7710,7720,7720,7710,4
|
|
20240717,114000,370184470,7720,7720,7720,7720,106
|
|
20240717,113900,369366150,7720,7720,7720,7720,0
|
|
20240717,113800,369366150,7720,7720,7720,7720,10
|
|
20240717,113700,369288950,7720,7710,7720,7710,416
|
|
20240717,113600,366077440,7710,7720,7720,7710,57
|
|
20240717,113500,365637790,7720,7720,7720,7720,3
|
|
20240717,113400,365614630,7720,7720,7720,7720,65
|
|
20240717,113300,365112830,7700,7700,7700,7700,0
|
|
20240717,113200,365112830,7700,7700,7700,7700,5
|
|
20240717,113100,365074330,7700,7700,7700,7700,0
|
|
20240717,113000,365074330,7700,7700,7700,7700,0
|
|
20240717,112900,365074330,7700,7700,7700,7700,10
|
|
20240717,112800,364997330,7700,7700,7700,7700,0
|
|
20240717,112700,364997330,7700,7700,7700,7700,279
|
|
20240717,112600,362849030,7720,7720,7720,7720,1
|
|
20240717,112500,362841310,7700,7700,7700,7700,0
|
|
20240717,112400,362841310,7700,7700,7700,7700,0
|
|
20240717,112300,362841310,7700,7720,7720,7700,1410
|
|
20240717,112200,351974910,7720,7720,7720,7720,100
|
|
20240717,112100,351202910,7720,7720,7720,7720,6
|
|
20240717,112000,351156590,7710,7710,7710,7710,3
|
|
20240717,111900,351133460,7710,7710,7710,7710,300
|
|
20240717,111800,348820460,7720,7720,7720,7720,434
|
|
20240717,111700,345469980,7730,7730,7730,7730,6
|
|
20240717,111600,345423600,7730,7720,7730,7720,209
|
|
20240717,111500,343808330,7720,7720,7720,7720,130
|
|
20240717,111400,342804730,7720,7720,7720,7720,0
|
|
20240717,111300,342804730,7720,7730,7730,7720,31
|
|
20240717,111200,342565110,7720,7720,7720,7720,174
|
|
20240717,111100,341221830,7710,7720,7720,7710,57
|
|
20240717,111000,340781860,7720,7720,7720,7720,0
|
|
20240717,110900,340781860,7720,7720,7720,7720,370
|
|
20240717,110800,337925460,7720,7720,7720,7720,100
|
|
20240717,110700,337153460,7720,7720,7720,7720,0
|
|
20240717,110600,337153460,7720,7720,7720,7720,1
|
|
20240717,110500,337145740,7710,7710,7710,7710,0
|
|
20240717,110400,337145740,7710,7710,7710,7710,27
|
|
20240717,110300,336937570,7710,7710,7710,7710,5
|
|
20240717,110200,336899020,7710,7710,7710,7710,50
|
|
20240717,110100,336513520,7710,7710,7720,7710,209
|
|
20240717,110000,334902110,7720,7720,7720,7720,0
|
|
20240717,105900,334902110,7720,7720,7720,7720,1
|
|
20240717,105800,334894390,7720,7720,7720,7720,0
|
|
20240717,105700,334894390,7720,7720,7720,7720,630
|
|
20240717,105600,330030790,7720,7720,7720,7720,0
|
|
20240717,105500,330030790,7720,7720,7720,7720,0
|
|
20240717,105400,330030790,7720,7720,7720,7720,45
|
|
20240717,105300,329683390,7720,7720,7720,7720,0
|
|
20240717,105200,329683390,7720,7720,7720,7720,2
|
|
20240717,105100,329667950,7720,7710,7720,7710,667
|
|
20240717,105000,324524700,7710,7720,7720,7710,100
|
|
20240717,104900,323753400,7720,7720,7720,7720,30
|
|
20240717,104800,323521800,7720,7720,7720,7720,0
|
|
20240717,104700,323521800,7720,7710,7720,7710,667
|
|
20240717,104600,318372940,7710,7700,7710,7700,515
|
|
20240717,104500,314407340,7690,7690,7690,7690,0
|
|
20240717,104400,314407340,7690,7710,7710,7690,62
|
|
20240717,104300,313929520,7710,7710,7710,7710,50
|
|
20240717,104200,313544020,7720,7720,7720,7720,0
|
|
20240717,104100,313544020,7720,7720,7720,7720,10
|
|
20240717,104000,313466820,7720,7720,7720,7720,0
|
|
20240717,103900,313466820,7720,7700,7720,7690,147
|
|
20240717,103800,312335070,7700,7700,7700,7700,230
|
|
20240717,103700,310564070,7700,7700,7700,7700,73
|
|
20240717,103600,310001970,7700,7700,7700,7700,1
|
|
20240717,103500,309994270,7720,7720,7720,7720,15
|
|
20240717,103400,309878470,7720,7710,7720,7710,93
|
|
20240717,103300,309161410,7710,7710,7710,7710,10
|
|
20240717,103200,309084310,7710,7710,7710,7710,0
|
|
20240717,103100,309084310,7710,7710,7710,7710,10
|
|
20240717,103000,309007210,7720,7720,7720,7720,2
|
|
20240717,102900,308991770,7720,7720,7720,7720,5
|
|
20240717,102800,308953170,7700,7700,7700,7700,0
|
|
20240717,102700,308953170,7700,7700,7700,7700,93
|
|
20240717,102600,308237070,7700,7730,7730,7700,826
|
|
20240717,102500,301875080,7710,7710,7710,7710,10
|
|
20240717,102400,301797980,7730,7720,7730,7720,562
|
|
20240717,102300,297459320,7720,7720,7720,7720,0
|
|
20240717,102200,297459320,7720,7720,7720,7720,0
|
|
20240717,102100,297459320,7720,7720,7720,7720,633
|
|
20240717,102000,292572560,7720,7700,7720,7700,198
|
|
20240717,101900,291047900,7720,7720,7720,7720,0
|
|
20240717,101800,291047900,7720,7700,7720,7700,6
|
|
20240717,101700,291001600,7720,7720,7720,7720,0
|
|
20240717,101600,291001600,7720,7720,7720,7720,0
|
|
20240717,101500,291001600,7720,7720,7720,7720,2
|
|
20240717,101400,290986160,7700,7700,7700,7700,250
|
|
20240717,101300,289061160,7700,7710,7710,7700,330
|
|
20240717,101200,286519880,7720,7720,7720,7720,10
|
|
20240717,101100,286442680,7720,7720,7720,7720,0
|
|
20240717,101000,286442680,7720,7720,7720,7720,106
|
|
20240717,100900,285624360,7710,7710,7710,7710,491
|
|
20240717,100800,281838750,7710,7710,7710,7710,0
|
|
20240717,100700,281838750,7710,7710,7710,7700,1059
|
|
20240717,100600,273678970,7710,7720,7720,7710,2218
|
|
20240717,100500,256576010,7720,7730,7730,7720,581
|
|
20240717,100400,252090610,7720,7730,7730,7720,22
|
|
20240717,100300,251920690,7720,7720,7720,7720,0
|
|
20240717,100200,251920690,7720,7720,7730,7720,109
|
|
20240717,100100,251079150,7720,7730,7730,7720,51
|
|
20240717,100000,250685420,7730,7730,7730,7730,5
|
|
20240717,095900,250646770,7730,7730,7730,7730,30
|
|
20240717,095800,250414870,7730,7730,7730,7730,0
|
|
20240717,095700,250414870,7730,7730,7730,7730,0
|
|
20240717,095600,250414870,7730,7730,7730,7730,1528
|
|
20240717,095500,238603430,7720,7720,7720,7720,130
|
|
20240717,095400,237599830,7710,7720,7720,7710,205
|
|
20240717,095300,236018230,7710,7730,7730,7710,100
|
|
20240717,095200,235246230,7730,7730,7730,7730,0
|
|
20240717,095100,235246230,7730,7730,7730,7730,160
|
|
20240717,095000,234009430,7730,7730,7730,7730,213
|
|
20240717,094900,232362940,7730,7730,7730,7730,10
|
|
20240717,094800,232285640,7730,7730,7730,7730,4
|
|
20240717,094700,232254720,7730,7720,7730,7710,138
|
|
20240717,094600,231189400,7720,7720,7730,7720,260
|
|
20240717,094500,229182170,7720,7720,7720,7720,150
|
|
20240717,094400,228024170,7730,7740,7740,7730,4
|
|
20240717,094300,227993240,7710,7730,7730,7710,62
|
|
20240717,094200,227514180,7710,7730,7730,7710,1020
|
|
20240717,094100,219635860,7720,7720,7740,7720,9
|
|
20240717,094000,219566360,7720,7720,7720,7720,10
|
|
20240717,093900,219489160,7740,7740,7740,7740,30
|
|
20240717,093800,219256960,7750,7740,7750,7740,124
|
|
20240717,093700,218296090,7740,7730,7740,7720,535
|
|
20240717,093600,214155430,7730,7720,7730,7720,379
|
|
20240717,093500,211225810,7710,7710,7710,7710,34
|
|
20240717,093400,210963670,7710,7740,7740,7710,585
|
|
20240717,093300,206450890,7750,7720,7750,7720,21
|
|
20240717,093200,206288740,7710,7710,7710,7710,0
|
|
20240717,093100,206288740,7710,7710,7710,7710,0
|
|
20240717,093000,206288740,7710,7710,7710,7710,0
|
|
20240717,092900,206288740,7710,7710,7710,7710,16
|
|
20240717,092800,206165380,7720,7720,7720,7720,20
|
|
20240717,092700,206010980,7750,7730,7750,7730,500
|
|
20240717,092600,202136680,7710,7740,7740,7710,556
|
|
20240717,092500,197849860,7760,7760,7760,7760,18
|
|
20240717,092400,197710180,7760,7690,7760,7690,1118
|
|
20240717,092300,189057490,7680,7690,7690,7680,38
|
|
20240717,092200,188765630,7680,7680,7680,7680,10
|
|
20240717,092100,188688830,7680,7700,7700,7680,15
|
|
20240717,092000,188573580,7710,7710,7710,7710,12
|
|
20240717,091900,188481060,7710,7710,7710,7710,0
|
|
20240717,091800,188481060,7710,7710,7710,7710,45
|
|
20240717,091700,188134110,7720,7720,7720,7720,101
|
|
20240717,091600,187354390,7720,7720,7720,7720,100
|
|
20240717,091500,186582390,7720,7720,7720,7720,11
|
|
20240717,091400,186497470,7720,7720,7720,7720,39
|
|
20240717,091300,186196390,7720,7710,7720,7710,227
|
|
20240717,091200,184445340,7680,7710,7710,7670,177
|
|
20240717,091100,183085930,7710,7710,7710,7710,0
|
|
20240717,091000,183085930,7710,7710,7710,7710,1
|
|
20240717,090900,183078220,7710,7710,7710,7650,1455
|
|
20240717,090800,171907130,7710,7710,7720,7710,353
|
|
20240717,090700,169185300,7710,7710,7730,7710,115
|
|
20240717,090600,168297970,7710,7700,7710,7700,356
|
|
20240717,090500,165553750,7680,7650,7680,7640,9335
|
|
20240717,090400,94144450,7650,7680,7680,7640,2695
|
|
20240717,090300,73516440,7680,7710,7730,7680,1373
|
|
20240717,090200,62940630,7720,7720,7730,7720,1680
|
|
20240717,090100,49970520,7730,7730,7730,7730,2274
|
|
20240717,090000,32392500,7730,7760,7780,7730,4019
|