579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183600,598170590,7560,7560,7560,7560,1795
|
|
20240719,183500,598170590,7560,7560,7560,7560,0
|
|
20240719,183400,598170590,7560,7560,7560,7560,0
|
|
20240719,183300,598170590,7560,7560,7560,7560,0
|
|
20240719,183200,598170590,7560,7560,7560,7560,0
|
|
20240719,183100,598170590,7560,7560,7560,7560,0
|
|
20240719,183000,598170590,7560,7560,7560,7560,0
|
|
20240719,182900,598170590,7560,7560,7560,7560,0
|
|
20240719,182800,598170590,7560,7560,7560,7560,0
|
|
20240719,182700,598170590,7560,7560,7560,7560,0
|
|
20240719,182600,598170590,7560,7560,7560,7560,0
|
|
20240719,182500,598170590,7560,7560,7560,7560,0
|
|
20240719,182400,598170590,7560,7560,7560,7560,0
|
|
20240719,182300,598170590,7560,7560,7560,7560,0
|
|
20240719,182200,598170590,7560,7560,7560,7560,0
|
|
20240719,182100,598170590,7560,7560,7560,7560,0
|
|
20240719,182000,598170590,7560,7560,7560,7560,0
|
|
20240719,181900,598170590,7560,7560,7560,7560,0
|
|
20240719,181800,598170590,7560,7560,7560,7560,0
|
|
20240719,181700,598170590,7560,7560,7560,7560,0
|
|
20240719,181600,598170590,7560,7560,7560,7560,0
|
|
20240719,181500,598170590,7560,7560,7560,7560,0
|
|
20240719,181400,598170590,7560,7560,7560,7560,0
|
|
20240719,181300,598170590,7560,7560,7560,7560,0
|
|
20240719,181200,598170590,7560,7560,7560,7560,0
|
|
20240719,181100,598170590,7560,7560,7560,7560,0
|
|
20240719,181000,598170590,7560,7560,7560,7560,0
|
|
20240719,180900,598170590,7560,7560,7560,7560,0
|
|
20240719,180800,598170590,7560,7560,7560,7560,0
|
|
20240719,180700,598170590,7560,7560,7560,7560,0
|
|
20240719,180600,598170590,7560,7560,7560,7560,1795
|
|
20240719,180500,598170590,7560,7560,7560,7560,0
|
|
20240719,180400,598170590,7560,7560,7560,7560,0
|
|
20240719,180300,598170590,7560,7560,7560,7560,0
|
|
20240719,180200,598170590,7560,7560,7560,7560,0
|
|
20240719,180100,598170590,7560,7560,7560,7560,0
|
|
20240719,180000,598170590,7560,7560,7560,7560,0
|
|
20240719,175900,598170590,7560,7560,7560,7560,0
|
|
20240719,175800,598170590,7560,7560,7560,7560,0
|
|
20240719,175700,598170590,7560,7560,7560,7560,0
|
|
20240719,175600,598170590,7560,7560,7560,7560,0
|
|
20240719,175500,598170590,7560,7560,7560,7560,0
|
|
20240719,175400,598170590,7560,7560,7560,7560,0
|
|
20240719,175300,598170590,7560,7560,7560,7560,0
|
|
20240719,175200,598170590,7560,7560,7560,7560,0
|
|
20240719,175100,598170590,7560,7560,7560,7560,0
|
|
20240719,175000,598170590,7560,7560,7560,7560,0
|
|
20240719,174900,598170590,7560,7560,7560,7560,0
|
|
20240719,174800,598170590,7560,7560,7560,7560,0
|
|
20240719,174700,598170590,7560,7560,7560,7560,0
|
|
20240719,174600,598170590,7560,7560,7560,7560,0
|
|
20240719,174500,598170590,7560,7560,7560,7560,0
|
|
20240719,174400,598170590,7560,7560,7560,7560,0
|
|
20240719,174300,598170590,7560,7560,7560,7560,0
|
|
20240719,174200,598170590,7560,7560,7560,7560,0
|
|
20240719,174100,598170590,7560,7560,7560,7560,0
|
|
20240719,174000,598170590,7560,7560,7560,7560,0
|
|
20240719,173900,598170590,7560,7560,7560,7560,0
|
|
20240719,173800,598170590,7560,7560,7560,7560,0
|
|
20240719,173700,598170590,7560,7560,7560,7560,0
|
|
20240719,173600,598170590,7560,7560,7560,7560,1795
|
|
20240719,173500,598170590,7560,7560,7560,7560,0
|
|
20240719,173400,598170590,7560,7560,7560,7560,0
|
|
20240719,173300,598170590,7560,7560,7560,7560,0
|
|
20240719,173200,598170590,7560,7560,7560,7560,0
|
|
20240719,173100,598170590,7560,7560,7560,7560,0
|
|
20240719,173000,598170590,7560,7560,7560,7560,0
|
|
20240719,172900,598170590,7560,7560,7560,7560,0
|
|
20240719,172800,598170590,7560,7560,7560,7560,0
|
|
20240719,172700,598170590,7560,7560,7560,7560,0
|
|
20240719,172600,598170590,7560,7560,7560,7560,0
|
|
20240719,172500,598170590,7560,7560,7560,7560,0
|
|
20240719,172400,598170590,7560,7560,7560,7560,0
|
|
20240719,172300,598170590,7560,7560,7560,7560,0
|
|
20240719,172200,598170590,7560,7560,7560,7560,0
|
|
20240719,172100,598170590,7560,7560,7560,7560,0
|
|
20240719,172000,598170590,7560,7560,7560,7560,0
|
|
20240719,171900,598170590,7560,7560,7560,7560,0
|
|
20240719,171800,598170590,7560,7560,7560,7560,0
|
|
20240719,171700,598170590,7560,7560,7560,7560,0
|
|
20240719,171600,598170590,7560,7560,7560,7560,0
|
|
20240719,171500,598170590,7560,7560,7560,7560,0
|
|
20240719,171400,598170590,7560,7560,7560,7560,0
|
|
20240719,171300,598170590,7560,7560,7560,7560,0
|
|
20240719,171200,598170590,7560,7560,7560,7560,0
|
|
20240719,171100,598170590,7560,7560,7560,7560,0
|
|
20240719,171000,598170590,7560,7560,7560,7560,0
|
|
20240719,170900,598170590,7560,7560,7560,7560,0
|
|
20240719,170800,598170590,7560,7560,7560,7560,0
|
|
20240719,170700,598170590,7560,7560,7560,7560,0
|
|
20240719,170600,598170590,7560,7560,7560,7560,1795
|
|
20240719,170500,598170590,7560,7560,7560,7560,0
|
|
20240719,170400,598170590,7560,7560,7560,7560,0
|
|
20240719,170300,598170590,7560,7560,7560,7560,0
|
|
20240719,170200,598170590,7560,7560,7560,7560,0
|
|
20240719,170100,598170590,7560,7560,7560,7560,0
|
|
20240719,170000,598170590,7560,7560,7560,7560,0
|
|
20240719,165900,598170590,7560,7560,7560,7560,0
|
|
20240719,165800,598170590,7560,7560,7560,7560,0
|
|
20240719,165700,598170590,7560,7560,7560,7560,0
|
|
20240719,165600,598170590,7560,7560,7560,7560,0
|
|
20240719,165500,598170590,7560,7560,7560,7560,0
|
|
20240719,165400,598170590,7560,7560,7560,7560,0
|
|
20240719,165300,598170590,7560,7560,7560,7560,0
|
|
20240719,165200,598170590,7560,7560,7560,7560,0
|
|
20240719,165100,598170590,7560,7560,7560,7560,0
|
|
20240719,165000,598170590,7560,7560,7560,7560,0
|
|
20240719,164900,598170590,7560,7560,7560,7560,0
|
|
20240719,164800,598170590,7560,7560,7560,7560,0
|
|
20240719,164700,598170590,7560,7560,7560,7560,0
|
|
20240719,164600,598170590,7560,7560,7560,7560,0
|
|
20240719,164500,598170590,7560,7560,7560,7560,0
|
|
20240719,164400,598170590,7560,7560,7560,7560,0
|
|
20240719,164300,598170590,7560,7560,7560,7560,0
|
|
20240719,164200,598170590,7560,7560,7560,7560,0
|
|
20240719,164100,598170590,7560,7560,7560,7560,0
|
|
20240719,164000,598170590,7560,7560,7560,7560,0
|
|
20240719,163900,598170590,7560,7560,7560,7560,0
|
|
20240719,163800,598170590,7560,7560,7560,7560,0
|
|
20240719,163700,598170590,7560,7560,7560,7560,0
|
|
20240719,163600,598170590,7560,7560,7560,7560,1795
|
|
20240719,163500,598170590,7560,7560,7560,7560,0
|
|
20240719,163400,598170590,7560,7560,7560,7560,0
|
|
20240719,163300,598170590,7560,7560,7560,7560,0
|
|
20240719,163200,598170590,7560,7560,7560,7560,0
|
|
20240719,163100,598170590,7560,7560,7560,7560,0
|
|
20240719,163000,598170590,7560,7560,7560,7560,0
|
|
20240719,162900,598170590,7560,7560,7560,7560,0
|
|
20240719,162800,598170590,7560,7560,7560,7560,0
|
|
20240719,162700,598170590,7560,7560,7560,7560,0
|
|
20240719,162600,598170590,7560,7560,7560,7560,0
|
|
20240719,162500,598170590,7560,7560,7560,7560,0
|
|
20240719,162400,598170590,7560,7560,7560,7560,0
|
|
20240719,162300,598170590,7560,7560,7560,7560,0
|
|
20240719,162200,598170590,7560,7560,7560,7560,0
|
|
20240719,162100,598170590,7560,7560,7560,7560,0
|
|
20240719,162000,598170590,7560,7560,7560,7560,0
|
|
20240719,161900,598170590,7560,7560,7560,7560,0
|
|
20240719,161800,598170590,7560,7560,7560,7560,0
|
|
20240719,161700,598170590,7560,7560,7560,7560,0
|
|
20240719,161600,598170590,7560,7560,7560,7560,0
|
|
20240719,161500,598170590,7560,7560,7560,7560,0
|
|
20240719,161400,598170590,7560,7560,7560,7560,0
|
|
20240719,161300,598170590,7560,7560,7560,7560,0
|
|
20240719,161200,598170590,7560,7560,7560,7560,0
|
|
20240719,161100,598170590,7560,7560,7560,7560,0
|
|
20240719,161000,598170590,7560,7560,7560,7560,0
|
|
20240719,160900,598170590,7560,7560,7560,7560,0
|
|
20240719,160800,598170590,7560,7560,7560,7560,0
|
|
20240719,160700,598170590,7560,7560,7560,7560,0
|
|
20240719,160600,598170590,7560,7560,7560,7560,1795
|
|
20240719,160500,598170590,7560,7560,7560,7560,0
|
|
20240719,160400,598170590,7560,7560,7560,7560,0
|
|
20240719,160300,598170590,7560,7560,7560,7560,0
|
|
20240719,160200,598170590,7560,7560,7560,7560,0
|
|
20240719,160100,598170590,7560,7560,7560,7560,0
|
|
20240719,160000,598170590,7560,7560,7560,7560,0
|
|
20240719,155900,598170590,7560,7560,7560,7560,0
|
|
20240719,155800,598170590,7560,7560,7560,7560,0
|
|
20240719,155700,598170590,7560,7560,7560,7560,0
|
|
20240719,155600,598170590,7560,7560,7560,7560,0
|
|
20240719,155500,598170590,7560,7560,7560,7560,0
|
|
20240719,155400,598170590,7560,7560,7560,7560,0
|
|
20240719,155300,598170590,7560,7560,7560,7560,0
|
|
20240719,155200,598170590,7560,7560,7560,7560,0
|
|
20240719,155100,598170590,7560,7560,7560,7560,0
|
|
20240719,155000,598170590,7560,7560,7560,7560,0
|
|
20240719,154900,598170590,7560,7560,7560,7560,0
|
|
20240719,154800,598170590,7560,7560,7560,7560,0
|
|
20240719,154700,598170590,7560,7560,7560,7560,0
|
|
20240719,154600,598170590,7560,7560,7560,7560,0
|
|
20240719,154500,598170590,7560,7560,7560,7560,0
|
|
20240719,154400,598170590,7560,7560,7560,7560,0
|
|
20240719,154300,598170590,7560,7560,7560,7560,0
|
|
20240719,154200,598170590,7560,7560,7560,7560,0
|
|
20240719,154100,598170590,7560,7560,7560,7560,0
|
|
20240719,154000,598170590,7560,7560,7560,7560,0
|
|
20240719,153900,598170590,7560,7560,7560,7560,0
|
|
20240719,153800,598170590,7560,7560,7560,7560,0
|
|
20240719,153700,598170590,7560,7560,7560,7560,0
|
|
20240719,153600,598170590,7560,7560,7560,7560,1795
|
|
20240719,153500,598170590,7560,7560,7560,7560,0
|
|
20240719,153400,598170590,7560,7560,7560,7560,0
|
|
20240719,153300,598170590,7560,7560,7560,7560,0
|
|
20240719,153200,598170590,7560,7560,7560,7560,0
|
|
20240719,153100,598170590,7560,7560,7560,7560,0
|
|
20240719,153000,598170590,7560,7560,7560,7560,1795
|
|
20240719,152900,584600390,7580,7580,7580,7580,0
|
|
20240719,152800,584600390,7580,7580,7580,7580,0
|
|
20240719,152700,584600390,7580,7580,7580,7580,0
|
|
20240719,152600,584600390,7580,7580,7580,7580,0
|
|
20240719,152500,584600390,7580,7580,7580,7580,0
|
|
20240719,152400,584600390,7580,7580,7580,7580,0
|
|
20240719,152300,584600390,7580,7580,7580,7580,0
|
|
20240719,152200,584600390,7580,7580,7580,7580,0
|
|
20240719,152100,584600390,7580,7580,7580,7580,0
|
|
20240719,152000,584600390,7580,7580,7580,7580,0
|
|
20240719,151900,584600390,7580,7570,7580,7570,12
|
|
20240719,151800,584509470,7580,7580,7580,7570,22
|
|
20240719,151700,584342830,7570,7580,7580,7570,2
|
|
20240719,151600,584327680,7580,7580,7590,7570,314
|
|
20240719,151500,581950510,7590,7580,7590,7580,238
|
|
20240719,151400,580145140,7590,7590,7590,7590,2
|
|
20240719,151300,580129960,7590,7590,7590,7590,2
|
|
20240719,151200,580114780,7590,7590,7590,7580,102
|
|
20240719,151100,579341600,7590,7590,7590,7590,2
|
|
20240719,151000,579326420,7590,7590,7590,7590,2
|
|
20240719,150900,579311240,7590,7590,7590,7590,7
|
|
20240719,150800,579258110,7590,7580,7590,7580,658
|
|
20240719,150700,574270460,7580,7580,7580,7580,353
|
|
20240719,150600,571594720,7580,7580,7580,7570,102
|
|
20240719,150500,570822560,7580,7580,7580,7580,2
|
|
20240719,150400,570807400,7580,7580,7580,7580,1
|
|
20240719,150300,570799820,7540,7540,7540,7540,0
|
|
20240719,150200,570799820,7540,7540,7540,7540,0
|
|
20240719,150100,570799820,7540,7540,7540,7540,0
|
|
20240719,150000,570799820,7540,7540,7550,7540,102
|
|
20240719,145900,570030720,7550,7550,7550,7550,50
|
|
20240719,145800,569653220,7550,7550,7550,7550,52
|
|
20240719,145700,569260620,7540,7540,7540,7540,464
|
|
20240719,145600,565762060,7550,7550,7550,7550,0
|
|
20240719,145500,565762060,7550,7550,7550,7550,4
|
|
20240719,145400,565731860,7540,7540,7540,7540,39
|
|
20240719,145300,565437800,7540,7540,7540,7540,0
|
|
20240719,145200,565437800,7540,7540,7540,7540,17
|
|
20240719,145100,565309620,7540,7540,7540,7540,0
|
|
20240719,145000,565309620,7540,7540,7540,7540,250
|
|
20240719,144900,563424620,7540,7540,7540,7540,1
|
|
20240719,144800,563417080,7550,7550,7550,7550,30
|
|
20240719,144700,563190580,7540,7540,7540,7540,383
|
|
20240719,144600,560302760,7540,7540,7540,7540,0
|
|
20240719,144500,560302760,7540,7540,7540,7540,0
|
|
20240719,144400,560302760,7540,7540,7540,7540,1
|
|
20240719,144300,560295220,7540,7540,7540,7540,62
|
|
20240719,144200,559827740,7540,7540,7540,7540,0
|
|
20240719,144100,559827740,7540,7540,7540,7540,0
|
|
20240719,144000,559827740,7540,7540,7540,7540,0
|
|
20240719,143900,559827740,7540,7540,7540,7540,642
|
|
20240719,143800,554987060,7550,7550,7550,7550,1
|
|
20240719,143700,554979510,7550,7550,7550,7550,1
|
|
20240719,143600,554971960,7550,7550,7550,7540,209
|
|
20240719,143500,553395770,7550,7550,7550,7550,10
|
|
20240719,143400,553320270,7550,7540,7550,7540,719
|
|
20240719,143300,547898510,7540,7550,7550,7540,115
|
|
20240719,143200,547030280,7560,7560,7560,7560,0
|
|
20240719,143100,547030280,7560,7560,7560,7560,0
|
|
20240719,143000,547030280,7560,7560,7560,7560,1
|
|
20240719,142900,547022720,7550,7550,7550,7550,0
|
|
20240719,142800,547022720,7550,7550,7550,7550,1
|
|
20240719,142700,547015170,7560,7560,7560,7560,0
|
|
20240719,142600,547015170,7560,7560,7560,7560,23
|
|
20240719,142500,546841290,7560,7560,7560,7560,0
|
|
20240719,142400,546841290,7560,7560,7560,7560,1
|
|
20240719,142300,546833730,7540,7540,7540,7540,2300
|
|
20240719,142200,529491730,7550,7550,7550,7550,200
|
|
20240719,142100,527981730,7550,7550,7550,7550,0
|
|
20240719,142000,527981730,7550,7550,7550,7550,0
|
|
20240719,141900,527981730,7550,7550,7550,7550,0
|
|
20240719,141800,527981730,7550,7550,7550,7550,450
|
|
20240719,141700,524584230,7550,7550,7550,7550,0
|
|
20240719,141600,524584230,7550,7570,7570,7550,5300
|
|
20240719,141500,484534290,7560,7560,7560,7560,0
|
|
20240719,141400,484534290,7560,7570,7570,7560,107
|
|
20240719,141300,483724880,7570,7570,7570,7570,0
|
|
20240719,141200,483724880,7570,7570,7570,7570,796
|
|
20240719,141100,477699160,7570,7570,7570,7570,0
|
|
20240719,141000,477699160,7570,7570,7570,7570,0
|
|
20240719,140900,477699160,7570,7570,7570,7570,0
|
|
20240719,140800,477699160,7570,7570,7570,7570,0
|
|
20240719,140700,477699160,7570,7570,7570,7570,1
|
|
20240719,140600,477691590,7570,7570,7570,7570,0
|
|
20240719,140500,477691590,7570,7570,7570,7570,0
|
|
20240719,140400,477691590,7570,7570,7570,7570,0
|
|
20240719,140300,477691590,7570,7570,7570,7570,0
|
|
20240719,140200,477691590,7570,7570,7570,7570,1
|
|
20240719,140100,477684020,7570,7580,7580,7570,46
|
|
20240719,140000,477335790,7580,7580,7580,7580,0
|
|
20240719,135900,477335790,7580,7580,7580,7580,0
|
|
20240719,135800,477335790,7580,7580,7580,7580,0
|
|
20240719,135700,477335790,7580,7580,7580,7580,0
|
|
20240719,135600,477335790,7580,7580,7580,7580,0
|
|
20240719,135500,477335790,7580,7580,7580,7580,1
|
|
20240719,135400,477328210,7580,7580,7580,7580,288
|
|
20240719,135300,475145170,7580,7580,7580,7580,0
|
|
20240719,135200,475145170,7580,7580,7580,7580,1
|
|
20240719,135100,475137590,7580,7580,7580,7580,263
|
|
20240719,135000,473144050,7570,7570,7570,7570,0
|
|
20240719,134900,473144050,7570,7570,7570,7570,0
|
|
20240719,134800,473144050,7570,7570,7570,7570,0
|
|
20240719,134700,473144050,7570,7570,7570,7570,0
|
|
20240719,134600,473144050,7570,7580,7580,7570,6
|
|
20240719,134500,473098580,7570,7570,7570,7570,0
|
|
20240719,134400,473098580,7570,7570,7570,7570,0
|
|
20240719,134300,473098580,7570,7570,7570,7570,0
|
|
20240719,134200,473098580,7570,7570,7570,7570,193
|
|
20240719,134100,471637570,7570,7570,7570,7570,1
|
|
20240719,134000,471630000,7570,7570,7570,7570,204
|
|
20240719,133900,470085720,7580,7580,7580,7580,50
|
|
20240719,133800,469706720,7580,7580,7580,7580,0
|
|
20240719,133700,469706720,7580,7580,7580,7580,0
|
|
20240719,133600,469706720,7580,7580,7580,7570,171
|
|
20240719,133500,468410550,7580,7580,7580,7580,0
|
|
20240719,133400,468410550,7580,7580,7580,7580,6
|
|
20240719,133300,468365070,7580,7580,7580,7580,46
|
|
20240719,133200,468016390,7580,7580,7580,7580,0
|
|
20240719,133100,468016390,7580,7580,7580,7580,1
|
|
20240719,133000,468008810,7580,7580,7580,7580,0
|
|
20240719,132900,468008810,7580,7590,7590,7580,230
|
|
20240719,132800,466263370,7580,7580,7580,7580,0
|
|
20240719,132700,466263370,7580,7580,7580,7580,341
|
|
20240719,132600,463678590,7580,7580,7580,7580,0
|
|
20240719,132500,463678590,7580,7580,7580,7580,239
|
|
20240719,132400,461866970,7580,7580,7580,7580,0
|
|
20240719,132300,461866970,7580,7580,7590,7580,249
|
|
20240719,132200,459979440,7580,7580,7590,7580,52
|
|
20240719,132100,459585240,7580,7580,7580,7580,131
|
|
20240719,132000,458592260,7580,7580,7580,7570,218
|
|
20240719,131900,456939940,7570,7570,7570,7570,0
|
|
20240719,131800,456939940,7570,7570,7570,7570,0
|
|
20240719,131700,456939940,7570,7570,7570,7570,30
|
|
20240719,131600,456712840,7570,7570,7570,7570,0
|
|
20240719,131500,456712840,7570,7570,7570,7570,10
|
|
20240719,131400,456637140,7570,7570,7570,7570,139
|
|
20240719,131300,455584910,7570,7570,7570,7570,0
|
|
20240719,131200,455584910,7570,7560,7570,7560,37
|
|
20240719,131100,455305120,7570,7570,7570,7570,0
|
|
20240719,131000,455305120,7570,7570,7570,7570,470
|
|
20240719,130900,451747220,7560,7560,7560,7560,405
|
|
20240719,130800,448685420,7560,7560,7560,7560,1
|
|
20240719,130700,448677860,7560,7560,7560,7560,3
|
|
20240719,130600,448655180,7560,7560,7560,7560,0
|
|
20240719,130500,448655180,7560,7560,7560,7560,43
|
|
20240719,130400,448330100,7550,7550,7550,7550,157
|
|
20240719,130300,447144750,7570,7570,7570,7570,0
|
|
20240719,130200,447144750,7570,7570,7570,7570,5
|
|
20240719,130100,447106900,7560,7560,7560,7560,2
|
|
20240719,130000,447091780,7570,7570,7570,7570,7
|
|
20240719,125900,447038790,7560,7560,7560,7560,250
|
|
20240719,125800,445148790,7560,7560,7560,7560,0
|
|
20240719,125700,445148790,7560,7560,7560,7560,5
|
|
20240719,125600,445110990,7550,7550,7550,7550,120
|
|
20240719,125500,444204990,7550,7550,7550,7550,135
|
|
20240719,125400,443185740,7550,7550,7550,7550,10
|
|
20240719,125300,443110240,7550,7550,7550,7550,320
|
|
20240719,125200,440694240,7550,7550,7550,7550,0
|
|
20240719,125100,440694240,7550,7550,7550,7550,0
|
|
20240719,125000,440694240,7550,7550,7550,7550,124
|
|
20240719,124900,439758040,7550,7550,7550,7550,232
|
|
20240719,124800,438006440,7550,7550,7550,7550,0
|
|
20240719,124700,438006440,7550,7550,7550,7550,130
|
|
20240719,124600,437024940,7560,7560,7560,7560,9
|
|
20240719,124500,436956900,7560,7560,7560,7560,890
|
|
20240719,124400,430228500,7570,7570,7570,7570,13
|
|
20240719,124300,430130090,7560,7560,7560,7560,0
|
|
20240719,124200,430130090,7560,7560,7560,7560,0
|
|
20240719,124100,430130090,7560,7560,7560,7560,0
|
|
20240719,124000,430130090,7560,7560,7560,7560,300
|
|
20240719,123900,427862090,7540,7540,7540,7540,0
|
|
20240719,123800,427862090,7540,7540,7540,7540,0
|
|
20240719,123700,427862090,7540,7540,7540,7540,0
|
|
20240719,123600,427862090,7540,7540,7540,7540,0
|
|
20240719,123500,427862090,7540,7540,7540,7540,0
|
|
20240719,123400,427862090,7540,7540,7540,7540,0
|
|
20240719,123300,427862090,7540,7540,7540,7540,0
|
|
20240719,123200,427862090,7540,7550,7550,7540,30
|
|
20240719,123100,427635830,7550,7550,7550,7550,0
|
|
20240719,123000,427635830,7550,7550,7550,7550,1012
|
|
20240719,122900,419995230,7550,7550,7550,7550,1
|
|
20240719,122800,419987680,7550,7550,7550,7550,0
|
|
20240719,122700,419987680,7550,7550,7550,7550,0
|
|
20240719,122600,419987680,7550,7550,7550,7550,20
|
|
20240719,122500,419836680,7550,7550,7550,7550,0
|
|
20240719,122400,419836680,7550,7550,7550,7550,29
|
|
20240719,122300,419617730,7570,7570,7570,7570,0
|
|
20240719,122200,419617730,7570,7570,7570,7570,0
|
|
20240719,122100,419617730,7570,7570,7570,7570,27
|
|
20240719,122000,419413340,7580,7580,7580,7580,0
|
|
20240719,121900,419413340,7580,7580,7580,7580,0
|
|
20240719,121800,419413340,7580,7580,7580,7580,10
|
|
20240719,121700,419337540,7580,7580,7580,7580,0
|
|
20240719,121600,419337540,7580,7580,7580,7580,0
|
|
20240719,121500,419337540,7580,7580,7580,7580,0
|
|
20240719,121400,419337540,7580,7580,7580,7580,0
|
|
20240719,121300,419337540,7580,7580,7580,7580,0
|
|
20240719,121200,419337540,7580,7580,7580,7580,0
|
|
20240719,121100,419337540,7580,7580,7580,7580,15
|
|
20240719,121000,419223840,7590,7590,7590,7590,0
|
|
20240719,120900,419223840,7590,7590,7590,7590,0
|
|
20240719,120800,419223840,7590,7590,7590,7590,0
|
|
20240719,120700,419223840,7590,7590,7590,7590,39
|
|
20240719,120600,418927830,7600,7550,7600,7550,60
|
|
20240719,120500,418472940,7530,7540,7540,7530,543
|
|
20240719,120400,414378800,7530,7530,7530,7530,0
|
|
20240719,120300,414378800,7530,7530,7530,7530,0
|
|
20240719,120200,414378800,7530,7530,7530,7530,20
|
|
20240719,120100,414228200,7530,7530,7530,7530,435
|
|
20240719,120000,410952650,7530,7530,7530,7530,7
|
|
20240719,115900,410899940,7530,7530,7530,7530,58
|
|
20240719,115800,410463200,7520,7520,7520,7520,6
|
|
20240719,115700,410418080,7520,7520,7520,7520,7
|
|
20240719,115600,410365440,7520,7520,7520,7520,7
|
|
20240719,115500,410312800,7520,7520,7520,7520,7
|
|
20240719,115400,410260160,7530,7520,7530,7520,10
|
|
20240719,115300,410184930,7530,7520,7530,7520,10
|
|
20240719,115200,410109700,7520,7520,7520,7520,133
|
|
20240719,115100,409109540,7520,7520,7520,7520,106
|
|
20240719,115000,408312420,7520,7520,7520,7520,64
|
|
20240719,114900,407831140,7520,7510,7520,7510,884
|
|
20240719,114800,401189570,7520,7510,7520,7510,13
|
|
20240719,114700,401091880,7510,7510,7510,7510,6
|
|
20240719,114600,401046820,7510,7510,7510,7510,7
|
|
20240719,114500,400994250,7510,7510,7510,7510,7
|
|
20240719,114400,400941680,7510,7510,7510,7510,7
|
|
20240719,114300,400889110,7520,7520,7520,7520,39
|
|
20240719,114200,400595830,7510,7510,7510,7510,7
|
|
20240719,114100,400543260,7510,7510,7510,7510,509
|
|
20240719,114000,396720670,7510,7510,7510,7510,71
|
|
20240719,113900,396187460,7510,7510,7510,7510,7
|
|
20240719,113800,396134890,7510,7510,7510,7510,350
|
|
20240719,113700,393506390,7510,7510,7510,7510,7
|
|
20240719,113600,393453820,7510,7510,7510,7510,728
|
|
20240719,113500,387986540,7520,7510,7520,7510,16
|
|
20240719,113400,387866370,7520,7520,7520,7520,211
|
|
20240719,113300,386279650,7520,7520,7520,7520,77
|
|
20240719,113200,385700610,7520,7520,7520,7520,7
|
|
20240719,113100,385647970,7520,7520,7520,7520,7
|
|
20240719,113000,385595330,7520,7520,7520,7520,14
|
|
20240719,112900,385490050,7520,7520,7520,7520,36
|
|
20240719,112800,385219330,7510,7510,7510,7510,405
|
|
20240719,112700,382177780,7520,7520,7520,7520,20
|
|
20240719,112600,382027380,7520,7520,7520,7520,6
|
|
20240719,112500,381982260,7530,7530,7530,7530,1
|
|
20240719,112400,381974730,7520,7510,7520,7510,111
|
|
20240719,112300,381140080,7520,7520,7520,7510,205
|
|
20240719,112200,379598550,7510,7510,7510,7510,406
|
|
20240719,112100,376549490,7510,7510,7510,7510,607
|
|
20240719,112000,371990920,7510,7510,7510,7510,7
|
|
20240719,111900,371938350,7510,7510,7510,7510,507
|
|
20240719,111800,368130780,7520,7520,7520,7520,6
|
|
20240719,111700,368085660,7510,7510,7510,7510,7
|
|
20240719,111600,368033090,7510,7520,7520,7510,24
|
|
20240719,111500,367852680,7520,7520,7520,7520,4
|
|
20240719,111400,367822600,7520,7520,7520,7520,7
|
|
20240719,111300,367769960,7520,7520,7530,7520,808
|
|
20240719,111200,361693750,7520,7530,7530,7520,507
|
|
20240719,111100,357876110,7520,7520,7520,7520,7
|
|
20240719,111000,357823470,7520,7520,7520,7520,201
|
|
20240719,110900,356311950,7520,7520,7530,7520,208
|
|
20240719,110800,354747780,7520,7520,7520,7520,7
|
|
20240719,110700,354695140,7520,7520,7520,7520,7
|
|
20240719,110600,354642500,7520,7520,7520,7520,157
|
|
20240719,110500,353461860,7520,7520,7520,7520,7
|
|
20240719,110400,353409220,7520,7510,7520,7510,10
|
|
20240719,110300,353334090,7520,7510,7520,7510,223
|
|
20240719,110200,351657190,7520,7520,7520,7520,100
|
|
20240719,110100,350905190,7510,7520,7520,7510,75
|
|
20240719,110000,350341260,7520,7510,7520,7510,79
|
|
20240719,105900,349747250,7520,7520,7520,7510,161
|
|
20240719,105800,348536600,7510,7510,7510,7510,316
|
|
20240719,105700,346163440,7520,7510,7520,7510,2719
|
|
20240719,105600,325743010,7510,7510,7510,7500,2259
|
|
20240719,105500,308798600,7510,7510,7520,7510,194
|
|
20240719,105400,307341450,7510,7520,7520,7510,11
|
|
20240719,105300,307258830,7500,7510,7510,7500,2289
|
|
20240719,105200,290069090,7510,7510,7510,7510,7
|
|
20240719,105100,290016520,7510,7510,7510,7510,7
|
|
20240719,105000,289963950,7510,7510,7510,7510,7
|
|
20240719,104900,289911380,7520,7520,7520,7520,215
|
|
20240719,104800,288294580,7520,7530,7530,7520,17
|
|
20240719,104700,288166640,7520,7520,7520,7520,7
|
|
20240719,104600,288114000,7530,7520,7530,7520,9
|
|
20240719,104500,288046300,7520,7520,7520,7520,505
|
|
20240719,104400,284248700,7520,7530,7530,7520,18
|
|
20240719,104300,284113230,7520,7530,7530,7520,184
|
|
20240719,104200,282728250,7520,7520,7520,7520,7
|
|
20240719,104100,282675610,7520,7520,7520,7520,6
|
|
20240719,104000,282630490,7530,7520,7530,7520,44
|
|
20240719,103900,282299510,7510,7510,7520,7510,16
|
|
20240719,103800,282179310,7510,7510,7510,7510,37
|
|
20240719,103700,281901440,7520,7520,7520,7520,1
|
|
20240719,103600,281893920,7510,7510,7520,7510,20
|
|
20240719,103500,281743650,7510,7540,7540,7500,6344
|
|
20240719,103400,234105530,7540,7540,7540,7540,569
|
|
20240719,103300,229815270,7540,7540,7540,7540,409
|
|
20240719,103200,226731410,7540,7540,7540,7540,388
|
|
20240719,103100,223805890,7550,7550,7550,7550,669
|
|
20240719,103000,218754940,7570,7560,7570,7560,23
|
|
20240719,102900,218580940,7560,7560,7560,7560,1394
|
|
20240719,102800,208042300,7560,7570,7570,7560,7
|
|
20240719,102700,207989360,7570,7570,7570,7570,0
|
|
20240719,102600,207989360,7570,7570,7570,7570,100
|
|
20240719,102500,207232360,7570,7560,7570,7560,388
|
|
20240719,102400,204297170,7560,7560,7560,7560,209
|
|
20240719,102300,202717130,7560,7560,7560,7550,58
|
|
20240719,102200,202278810,7560,7550,7560,7550,56
|
|
20240719,102100,201855510,7560,7560,7560,7560,16
|
|
20240719,102000,201734550,7550,7560,7560,7550,11
|
|
20240719,101900,201651450,7560,7560,7560,7560,65
|
|
20240719,101800,201160050,7550,7550,7550,7550,6
|
|
20240719,101700,201114750,7550,7550,7550,7550,6
|
|
20240719,101600,201069450,7560,7570,7570,7560,615
|
|
20240719,101500,196420030,7560,7560,7560,7560,6
|
|
20240719,101400,196374670,7560,7560,7560,7560,56
|
|
20240719,101300,195951310,7570,7570,7570,7570,1
|
|
20240719,101200,195943740,7560,7560,7560,7560,6
|
|
20240719,101100,195898380,7570,7570,7570,7570,103
|
|
20240719,101000,195118670,7570,7570,7570,7570,208
|
|
20240719,100900,193544110,7560,7560,7560,7560,6
|
|
20240719,100800,193498750,7560,7560,7560,7560,0
|
|
20240719,100700,193498750,7560,7560,7560,7560,7
|
|
20240719,100600,193445830,7560,7560,7560,7560,5
|
|
20240719,100500,193408030,7570,7570,7570,7570,50
|
|
20240719,100400,193029530,7570,7560,7570,7560,11
|
|
20240719,100300,192946320,7560,7560,7560,7560,132
|
|
20240719,100200,191948400,7560,7570,7570,7560,757
|
|
20240719,100100,186217970,7570,7570,7570,7570,991
|
|
20240719,100000,178716100,7580,7580,7580,7580,2
|
|
20240719,095900,178700940,7570,7570,7570,7570,6
|
|
20240719,095800,178655520,7580,7580,7580,7580,6
|
|
20240719,095700,178610040,7580,7580,7580,7580,0
|
|
20240719,095600,178610040,7580,7590,7590,7580,66
|
|
20240719,095500,178109460,7580,7580,7580,7580,94
|
|
20240719,095400,177396940,7570,7580,7580,7570,9
|
|
20240719,095300,177328780,7580,7570,7580,7570,12
|
|
20240719,095200,177237930,7580,7580,7580,7580,73
|
|
20240719,095100,176684590,7580,7580,7580,7580,20
|
|
20240719,095000,176532990,7580,7580,7580,7580,100
|
|
20240719,094900,175774990,7580,7580,7580,7580,150
|
|
20240719,094800,174637990,7580,7590,7590,7580,73
|
|
20240719,094700,174084640,7590,7590,7590,7590,200
|
|
20240719,094600,172566640,7580,7580,7580,7580,29
|
|
20240719,094500,172346820,7580,7570,7580,7570,27
|
|
20240719,094400,172142400,7580,7570,7580,7570,16
|
|
20240719,094300,172021260,7570,7570,7570,7570,1
|
|
20240719,094200,172013690,7570,7570,7570,7570,3
|
|
20240719,094100,171990980,7580,7580,7580,7580,0
|
|
20240719,094000,171990980,7580,7560,7580,7560,510
|
|
20240719,093900,168125380,7570,7570,7570,7560,52
|
|
20240719,093800,167732240,7560,7560,7560,7560,41
|
|
20240719,093700,167422280,7560,7560,7560,7560,6
|
|
20240719,093600,167376920,7550,7550,7550,7550,233
|
|
20240719,093500,165617770,7550,7550,7550,7550,146
|
|
20240719,093400,164515470,7540,7560,7590,7540,5741
|
|
20240719,093300,121185610,7570,7570,7570,7560,1174
|
|
20240719,093200,112308900,7570,7570,7570,7570,8
|
|
20240719,093100,112248340,7560,7560,7570,7560,235
|
|
20240719,093000,110471040,7560,7560,7560,7560,169
|
|
20240719,092900,109193400,7560,7560,7560,7560,0
|
|
20240719,092800,109193400,7560,7560,7560,7560,1
|
|
20240719,092700,109185840,7560,7560,7580,7560,513
|
|
20240719,092600,105299230,7560,7560,7570,7560,421
|
|
20240719,092500,102115970,7560,7570,7570,7550,307
|
|
20240719,092400,99797990,7550,7550,7550,7550,371
|
|
20240719,092300,96996940,7550,7580,7580,7550,5293
|
|
20240719,092200,56974960,7600,7600,7600,7600,0
|
|
20240719,092100,56974960,7600,7600,7600,7600,0
|
|
20240719,092000,56974960,7600,7600,7600,7600,20
|
|
20240719,091900,56822960,7600,7600,7600,7600,22
|
|
20240719,091800,56655760,7600,7600,7600,7600,0
|
|
20240719,091700,56655760,7600,7590,7600,7590,1208
|
|
20240719,091600,47476540,7580,7590,7590,7580,698
|
|
20240719,091500,42185470,7600,7600,7600,7600,123
|
|
20240719,091400,41250670,7600,7590,7600,7590,475
|
|
20240719,091300,37644040,7600,7590,7600,7590,198
|
|
20240719,091200,36140400,7580,7580,7580,7580,7
|
|
20240719,091100,36087340,7580,7590,7590,7580,17
|
|
20240719,091000,35958380,7580,7580,7580,7570,256
|
|
20240719,090900,34020380,7570,7570,7580,7570,607
|
|
20240719,090800,29425330,7560,7580,7580,7560,758
|
|
20240719,090700,23691520,7580,7580,7580,7560,483
|
|
20240719,090600,20034190,7580,7590,7590,7580,101
|
|
20240719,090500,19268510,7590,7590,7610,7590,251
|
|
20240719,090400,17363400,7600,7600,7600,7600,1179
|
|
20240719,090300,8403000,7610,7600,7610,7600,17
|
|
20240719,090200,8273690,7610,7600,7610,7600,667
|
|
20240719,090100,3198110,7610,7640,7640,7600,387
|
|
20240719,090000,253030,7650,7670,7670,7650,29
|