579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183600,1760107860,7840,7840,7840,7840,2249
|
|
20240724,183500,1760107860,7840,7840,7840,7840,0
|
|
20240724,183400,1760107860,7840,7840,7840,7840,0
|
|
20240724,183300,1760107860,7840,7840,7840,7840,0
|
|
20240724,183200,1760107860,7840,7840,7840,7840,0
|
|
20240724,183100,1760107860,7840,7840,7840,7840,0
|
|
20240724,183000,1760107860,7840,7840,7840,7840,0
|
|
20240724,182900,1760107860,7840,7840,7840,7840,0
|
|
20240724,182800,1760107860,7840,7840,7840,7840,0
|
|
20240724,182700,1760107860,7840,7840,7840,7840,0
|
|
20240724,182600,1760107860,7840,7840,7840,7840,0
|
|
20240724,182500,1760107860,7840,7840,7840,7840,0
|
|
20240724,182400,1760107860,7840,7840,7840,7840,0
|
|
20240724,182300,1760107860,7840,7840,7840,7840,0
|
|
20240724,182200,1760107860,7840,7840,7840,7840,0
|
|
20240724,182100,1760107860,7840,7840,7840,7840,0
|
|
20240724,182000,1760107860,7840,7840,7840,7840,0
|
|
20240724,181900,1760107860,7840,7840,7840,7840,0
|
|
20240724,181800,1760107860,7840,7840,7840,7840,0
|
|
20240724,181700,1760107860,7840,7840,7840,7840,0
|
|
20240724,181600,1760107860,7840,7840,7840,7840,0
|
|
20240724,181500,1760107860,7840,7840,7840,7840,0
|
|
20240724,181400,1760107860,7840,7840,7840,7840,0
|
|
20240724,181300,1760107860,7840,7840,7840,7840,0
|
|
20240724,181200,1760107860,7840,7840,7840,7840,0
|
|
20240724,181100,1760107860,7840,7840,7840,7840,0
|
|
20240724,181000,1760107860,7840,7840,7840,7840,0
|
|
20240724,180900,1760107860,7840,7840,7840,7840,0
|
|
20240724,180800,1760107860,7840,7840,7840,7840,0
|
|
20240724,180700,1760107860,7840,7840,7840,7840,0
|
|
20240724,180600,1760107860,7840,7840,7840,7840,2249
|
|
20240724,180500,1760107860,7840,7840,7840,7840,0
|
|
20240724,180400,1760107860,7840,7840,7840,7840,0
|
|
20240724,180300,1760107860,7840,7840,7840,7840,0
|
|
20240724,180200,1760107860,7840,7840,7840,7840,0
|
|
20240724,180100,1760107860,7840,7840,7840,7840,0
|
|
20240724,180000,1760107860,7840,7840,7840,7840,0
|
|
20240724,175900,1760107860,7840,7840,7840,7840,0
|
|
20240724,175800,1760107860,7840,7840,7840,7840,0
|
|
20240724,175700,1760107860,7840,7840,7840,7840,0
|
|
20240724,175600,1760107860,7840,7840,7840,7840,0
|
|
20240724,175500,1760107860,7840,7840,7840,7840,0
|
|
20240724,175400,1760107860,7840,7840,7840,7840,0
|
|
20240724,175300,1760107860,7840,7840,7840,7840,0
|
|
20240724,175200,1760107860,7840,7840,7840,7840,0
|
|
20240724,175100,1760107860,7840,7840,7840,7840,0
|
|
20240724,175000,1760107860,7840,7840,7840,7840,0
|
|
20240724,174900,1760107860,7840,7840,7840,7840,0
|
|
20240724,174800,1760107860,7840,7840,7840,7840,0
|
|
20240724,174700,1760107860,7840,7840,7840,7840,0
|
|
20240724,174600,1760107860,7840,7840,7840,7840,0
|
|
20240724,174500,1760107860,7840,7840,7840,7840,0
|
|
20240724,174400,1760107860,7840,7840,7840,7840,0
|
|
20240724,174300,1760107860,7840,7840,7840,7840,0
|
|
20240724,174200,1760107860,7840,7840,7840,7840,0
|
|
20240724,174100,1760107860,7840,7840,7840,7840,0
|
|
20240724,174000,1760107860,7840,7840,7840,7840,0
|
|
20240724,173900,1760107860,7840,7840,7840,7840,0
|
|
20240724,173800,1760107860,7840,7840,7840,7840,0
|
|
20240724,173700,1760107860,7840,7840,7840,7840,0
|
|
20240724,173600,1760107860,7840,7840,7840,7840,2249
|
|
20240724,173500,1760107860,7840,7840,7840,7840,0
|
|
20240724,173400,1760107860,7840,7840,7840,7840,0
|
|
20240724,173300,1760107860,7840,7840,7840,7840,0
|
|
20240724,173200,1760107860,7840,7840,7840,7840,0
|
|
20240724,173100,1760107860,7840,7840,7840,7840,0
|
|
20240724,173000,1760107860,7840,7840,7840,7840,0
|
|
20240724,172900,1760107860,7840,7840,7840,7840,0
|
|
20240724,172800,1760107860,7840,7840,7840,7840,0
|
|
20240724,172700,1760107860,7840,7840,7840,7840,0
|
|
20240724,172600,1760107860,7840,7840,7840,7840,0
|
|
20240724,172500,1760107860,7840,7840,7840,7840,0
|
|
20240724,172400,1760107860,7840,7840,7840,7840,0
|
|
20240724,172300,1760107860,7840,7840,7840,7840,0
|
|
20240724,172200,1760107860,7840,7840,7840,7840,0
|
|
20240724,172100,1760107860,7840,7840,7840,7840,0
|
|
20240724,172000,1760107860,7840,7840,7840,7840,0
|
|
20240724,171900,1760107860,7840,7840,7840,7840,0
|
|
20240724,171800,1760107860,7840,7840,7840,7840,0
|
|
20240724,171700,1760107860,7840,7840,7840,7840,0
|
|
20240724,171600,1760107860,7840,7840,7840,7840,0
|
|
20240724,171500,1760107860,7840,7840,7840,7840,0
|
|
20240724,171400,1760107860,7840,7840,7840,7840,0
|
|
20240724,171300,1760107860,7840,7840,7840,7840,0
|
|
20240724,171200,1760107860,7840,7840,7840,7840,0
|
|
20240724,171100,1760107860,7840,7840,7840,7840,0
|
|
20240724,171000,1760107860,7840,7840,7840,7840,0
|
|
20240724,170900,1760107860,7840,7840,7840,7840,0
|
|
20240724,170800,1760107860,7840,7840,7840,7840,0
|
|
20240724,170700,1760107860,7840,7840,7840,7840,0
|
|
20240724,170600,1760107860,7840,7840,7840,7840,2249
|
|
20240724,170500,1760107860,7840,7840,7840,7840,0
|
|
20240724,170400,1760107860,7840,7840,7840,7840,0
|
|
20240724,170300,1760107860,7840,7840,7840,7840,0
|
|
20240724,170200,1760107860,7840,7840,7840,7840,0
|
|
20240724,170100,1760107860,7840,7840,7840,7840,0
|
|
20240724,170000,1760107860,7840,7840,7840,7840,0
|
|
20240724,165900,1760107860,7840,7840,7840,7840,0
|
|
20240724,165800,1760107860,7840,7840,7840,7840,0
|
|
20240724,165700,1760107860,7840,7840,7840,7840,0
|
|
20240724,165600,1760107860,7840,7840,7840,7840,0
|
|
20240724,165500,1760107860,7840,7840,7840,7840,0
|
|
20240724,165400,1760107860,7840,7840,7840,7840,0
|
|
20240724,165300,1760107860,7840,7840,7840,7840,0
|
|
20240724,165200,1760107860,7840,7840,7840,7840,0
|
|
20240724,165100,1760107860,7840,7840,7840,7840,0
|
|
20240724,165000,1760107860,7840,7840,7840,7840,0
|
|
20240724,164900,1760107860,7840,7840,7840,7840,0
|
|
20240724,164800,1760107860,7840,7840,7840,7840,0
|
|
20240724,164700,1760107860,7840,7840,7840,7840,0
|
|
20240724,164600,1760107860,7840,7840,7840,7840,0
|
|
20240724,164500,1760107860,7840,7840,7840,7840,0
|
|
20240724,164400,1760107860,7840,7840,7840,7840,0
|
|
20240724,164300,1760107860,7840,7840,7840,7840,0
|
|
20240724,164200,1760107860,7840,7840,7840,7840,0
|
|
20240724,164100,1760107860,7840,7840,7840,7840,0
|
|
20240724,164000,1760107860,7840,7840,7840,7840,0
|
|
20240724,163900,1760107860,7840,7840,7840,7840,0
|
|
20240724,163800,1760107860,7840,7840,7840,7840,0
|
|
20240724,163700,1760107860,7840,7840,7840,7840,0
|
|
20240724,163600,1760107860,7840,7840,7840,7840,2249
|
|
20240724,163500,1760107860,7840,7840,7840,7840,0
|
|
20240724,163400,1760107860,7840,7840,7840,7840,0
|
|
20240724,163300,1760107860,7840,7840,7840,7840,0
|
|
20240724,163200,1760107860,7840,7840,7840,7840,0
|
|
20240724,163100,1760107860,7840,7840,7840,7840,0
|
|
20240724,163000,1760107860,7840,7840,7840,7840,0
|
|
20240724,162900,1760107860,7840,7840,7840,7840,0
|
|
20240724,162800,1760107860,7840,7840,7840,7840,0
|
|
20240724,162700,1760107860,7840,7840,7840,7840,0
|
|
20240724,162600,1760107860,7840,7840,7840,7840,0
|
|
20240724,162500,1760107860,7840,7840,7840,7840,0
|
|
20240724,162400,1760107860,7840,7840,7840,7840,0
|
|
20240724,162300,1760107860,7840,7840,7840,7840,0
|
|
20240724,162200,1760107860,7840,7840,7840,7840,0
|
|
20240724,162100,1760107860,7840,7840,7840,7840,0
|
|
20240724,162000,1760107860,7840,7840,7840,7840,0
|
|
20240724,161900,1760107860,7840,7840,7840,7840,0
|
|
20240724,161800,1760107860,7840,7840,7840,7840,0
|
|
20240724,161700,1760107860,7840,7840,7840,7840,0
|
|
20240724,161600,1760107860,7840,7840,7840,7840,0
|
|
20240724,161500,1760107860,7840,7840,7840,7840,0
|
|
20240724,161400,1760107860,7840,7840,7840,7840,0
|
|
20240724,161300,1760107860,7840,7840,7840,7840,0
|
|
20240724,161200,1760107860,7840,7840,7840,7840,0
|
|
20240724,161100,1760107860,7840,7840,7840,7840,0
|
|
20240724,161000,1760107860,7840,7840,7840,7840,0
|
|
20240724,160900,1760107860,7840,7840,7840,7840,0
|
|
20240724,160800,1760107860,7840,7840,7840,7840,0
|
|
20240724,160700,1760107860,7840,7840,7840,7840,0
|
|
20240724,160600,1760107860,7840,7840,7840,7840,2249
|
|
20240724,160500,1760107860,7840,7840,7840,7840,0
|
|
20240724,160400,1760107860,7840,7840,7840,7840,0
|
|
20240724,160300,1760107860,7840,7840,7840,7840,0
|
|
20240724,160200,1760107860,7840,7840,7840,7840,0
|
|
20240724,160100,1760107860,7840,7840,7840,7840,0
|
|
20240724,160000,1760107860,7840,7840,7840,7840,0
|
|
20240724,155900,1760107860,7840,7840,7840,7840,0
|
|
20240724,155800,1760107860,7840,7840,7840,7840,0
|
|
20240724,155700,1760107860,7840,7840,7840,7840,0
|
|
20240724,155600,1760107860,7840,7840,7840,7840,0
|
|
20240724,155500,1760107860,7840,7840,7840,7840,0
|
|
20240724,155400,1760107860,7840,7840,7840,7840,0
|
|
20240724,155300,1760107860,7840,7840,7840,7840,0
|
|
20240724,155200,1760107860,7840,7840,7840,7840,0
|
|
20240724,155100,1760107860,7840,7840,7840,7840,0
|
|
20240724,155000,1760107860,7840,7840,7840,7840,0
|
|
20240724,154900,1760107860,7840,7840,7840,7840,0
|
|
20240724,154800,1760107860,7840,7840,7840,7840,0
|
|
20240724,154700,1760107860,7840,7840,7840,7840,0
|
|
20240724,154600,1760107860,7840,7840,7840,7840,0
|
|
20240724,154500,1760107860,7840,7840,7840,7840,0
|
|
20240724,154400,1760107860,7840,7840,7840,7840,0
|
|
20240724,154300,1760107860,7840,7840,7840,7840,0
|
|
20240724,154200,1760107860,7840,7840,7840,7840,0
|
|
20240724,154100,1760107860,7840,7840,7840,7840,0
|
|
20240724,154000,1760107860,7840,7840,7840,7840,0
|
|
20240724,153900,1760107860,7840,7840,7840,7840,0
|
|
20240724,153800,1760107860,7840,7840,7840,7840,0
|
|
20240724,153700,1760107860,7840,7840,7840,7840,0
|
|
20240724,153600,1760107860,7840,7840,7840,7840,2249
|
|
20240724,153500,1760107860,7840,7840,7840,7840,0
|
|
20240724,153400,1760107860,7840,7840,7840,7840,0
|
|
20240724,153300,1760107860,7840,7840,7840,7840,0
|
|
20240724,153200,1760107860,7840,7840,7840,7840,0
|
|
20240724,153100,1760107860,7840,7840,7840,7840,0
|
|
20240724,153000,1760107860,7840,7840,7840,7840,2249
|
|
20240724,152900,1742475700,7870,7870,7870,7870,0
|
|
20240724,152800,1742475700,7870,7870,7870,7870,0
|
|
20240724,152700,1742475700,7870,7870,7870,7870,0
|
|
20240724,152600,1742475700,7870,7870,7870,7870,0
|
|
20240724,152500,1742475700,7870,7870,7870,7870,0
|
|
20240724,152400,1742475700,7870,7870,7870,7870,0
|
|
20240724,152300,1742475700,7870,7870,7870,7870,0
|
|
20240724,152200,1742475700,7870,7870,7870,7870,0
|
|
20240724,152100,1742475700,7870,7870,7870,7870,0
|
|
20240724,152000,1742475700,7870,7870,7870,7870,0
|
|
20240724,151900,1742475700,7870,7880,7890,7870,489
|
|
20240724,151800,1738622910,7890,7910,7910,7890,11253
|
|
20240724,151700,1649726560,7900,7900,7910,7900,1829
|
|
20240724,151600,1635275290,7900,7910,7910,7900,1086
|
|
20240724,151500,1626693490,7910,7900,7910,7900,749
|
|
20240724,151400,1620772190,7900,7910,7910,7900,5321
|
|
20240724,151300,1578735250,7900,7900,7910,7900,6515
|
|
20240724,151200,1527263000,7890,7900,7900,7870,5159
|
|
20240724,151100,1486658880,7890,7870,7900,7870,3314
|
|
20240724,151000,1460523310,7880,7860,7880,7860,739
|
|
20240724,150900,1454707740,7870,7890,7890,7860,32
|
|
20240724,150800,1454455960,7890,7890,7910,7850,1632
|
|
20240724,150700,1441574310,7880,7870,7880,7860,551
|
|
20240724,150600,1437233440,7880,7900,7910,7880,1696
|
|
20240724,150500,1423837170,7860,7870,7910,7850,1643
|
|
20240724,150400,1410864030,7900,7900,7910,7880,1833
|
|
20240724,150300,1396385530,7900,7900,7900,7890,9762
|
|
20240724,150200,1319296750,7900,7900,7910,7890,7391
|
|
20240724,150100,1260917940,7900,7870,7900,7870,5150
|
|
20240724,150000,1220294440,7860,7880,7880,7860,4188
|
|
20240724,145900,1187334870,7880,7880,7890,7870,1014
|
|
20240724,145800,1179344830,7880,7870,7880,7860,974
|
|
20240724,145700,1171674320,7870,7850,7870,7850,217
|
|
20240724,145600,1169968520,7850,7830,7850,7830,320
|
|
20240724,145500,1167460060,7830,7800,7840,7800,3038
|
|
20240724,145400,1143680080,7810,7840,7840,7810,478
|
|
20240724,145300,1139939260,7850,7860,7860,7850,2671
|
|
20240724,145200,1118971180,7860,7870,7870,7850,2067
|
|
20240724,145100,1102723910,7880,7870,7890,7870,6598
|
|
20240724,145000,1050780140,7870,7850,7870,7850,793
|
|
20240724,144900,1044551260,7850,7840,7850,7840,2086
|
|
20240724,144800,1028195620,7840,7850,7850,7840,95
|
|
20240724,144700,1027450520,7840,7850,7850,7840,1014
|
|
20240724,144600,1019495830,7850,7840,7850,7840,86
|
|
20240724,144500,1018820950,7840,7840,7840,7840,250
|
|
20240724,144400,1016860950,7840,7840,7850,7830,4015
|
|
20240724,144300,985385570,7840,7850,7850,7840,3141
|
|
20240724,144200,960728920,7840,7830,7840,7830,4784
|
|
20240724,144100,923224360,7830,7840,7840,7830,656
|
|
20240724,144000,918087710,7830,7830,7840,7830,408
|
|
20240724,143900,914893060,7820,7820,7820,7820,293
|
|
20240724,143800,912601800,7830,7830,7830,7830,501
|
|
20240724,143700,908678970,7830,7820,7830,7820,73
|
|
20240724,143600,908107480,7820,7830,7830,7820,75
|
|
20240724,143500,907520630,7830,7830,7830,7830,1533
|
|
20240724,143400,895517240,7830,7810,7830,7810,150
|
|
20240724,143300,894344700,7820,7820,7820,7820,1
|
|
20240724,143200,894336880,7820,7800,7820,7800,5030
|
|
20240724,143100,855011870,7790,7790,7790,7790,0
|
|
20240724,143000,855011870,7790,7800,7800,7790,660
|
|
20240724,142900,849864520,7800,7800,7800,7790,414
|
|
20240724,142800,846639350,7800,7790,7800,7790,2
|
|
20240724,142700,846623760,7800,7800,7800,7800,0
|
|
20240724,142600,846623760,7800,7790,7800,7790,267
|
|
20240724,142500,844543600,7790,7790,7790,7790,540
|
|
20240724,142400,840337000,7790,7790,7790,7790,0
|
|
20240724,142300,840337000,7790,7790,7790,7790,0
|
|
20240724,142200,840337000,7790,7800,7800,7790,2
|
|
20240724,142100,840321410,7790,7790,7790,7790,0
|
|
20240724,142000,840321410,7790,7790,7790,7790,1294
|
|
20240724,141900,830241150,7790,7790,7790,7790,1059
|
|
20240724,141800,821991540,7800,7800,7800,7800,2
|
|
20240724,141700,821975940,7800,7780,7800,7780,20
|
|
20240724,141600,821820320,7800,7800,7800,7800,1336
|
|
20240724,141500,811399520,7800,7810,7810,7800,558
|
|
20240724,141400,807047040,7810,7810,7820,7810,4451
|
|
20240724,141300,772268330,7810,7780,7810,7780,3529
|
|
20240724,141200,744755100,7780,7780,7780,7780,765
|
|
20240724,141100,738803400,7770,7770,7770,7770,528
|
|
20240724,141000,734700840,7770,7770,7770,7770,15
|
|
20240724,140900,734584290,7760,7750,7760,7750,2369
|
|
20240724,140800,716203310,7740,7740,7740,7740,15
|
|
20240724,140700,716087210,7750,7750,7750,7750,0
|
|
20240724,140600,716087210,7750,7750,7750,7750,35
|
|
20240724,140500,715815960,7740,7740,7740,7740,0
|
|
20240724,140400,715815960,7740,7740,7740,7740,0
|
|
20240724,140300,715815960,7740,7740,7750,7740,328
|
|
20240724,140200,713276560,7740,7750,7750,7740,76
|
|
20240724,140100,712687690,7740,7740,7740,7740,0
|
|
20240724,140000,712687690,7740,7740,7740,7740,0
|
|
20240724,135900,712687690,7740,7740,7740,7740,2
|
|
20240724,135800,712672210,7740,7740,7740,7740,0
|
|
20240724,135700,712672210,7740,7750,7750,7740,170
|
|
20240724,135600,711354870,7740,7740,7740,7740,0
|
|
20240724,135500,711354870,7740,7740,7740,7740,0
|
|
20240724,135400,711354870,7740,7740,7740,7740,1
|
|
20240724,135300,711347130,7740,7750,7750,7740,852
|
|
20240724,135200,704752590,7750,7750,7750,7740,50
|
|
20240724,135100,704365440,7740,7740,7750,7740,19
|
|
20240724,135000,704218260,7750,7750,7750,7750,2
|
|
20240724,134900,704202760,7750,7750,7750,7750,25
|
|
20240724,134800,704009010,7740,7740,7740,7740,1142
|
|
20240724,134700,695169930,7740,7740,7740,7740,10
|
|
20240724,134600,695092530,7740,7740,7740,7740,400
|
|
20240724,134500,691996530,7740,7740,7740,7740,111
|
|
20240724,134400,691137390,7740,7740,7740,7740,1418
|
|
20240724,134300,680162070,7740,7740,7740,7740,0
|
|
20240724,134200,680162070,7740,7740,7740,7740,0
|
|
20240724,134100,680162070,7740,7740,7740,7740,0
|
|
20240724,134000,680162070,7740,7740,7740,7740,109
|
|
20240724,133900,679318410,7750,7750,7750,7740,35
|
|
20240724,133800,679047310,7740,7750,7750,7740,100
|
|
20240724,133700,678273060,7750,7740,7750,7740,30
|
|
20240724,133600,678040810,7740,7740,7750,7740,1151
|
|
20240724,133500,669131770,7750,7740,7750,7740,55
|
|
20240724,133400,668705720,7740,7740,7750,7740,35
|
|
20240724,133300,668434720,7740,7750,7750,7740,37
|
|
20240724,133200,668148120,7740,7750,7750,7740,22
|
|
20240724,133100,667977750,7750,7750,7750,7740,48
|
|
20240724,133000,667605830,7750,7750,7760,7750,592
|
|
20240724,132900,663017800,7750,7750,7760,7750,698
|
|
20240724,132800,657608170,7750,7750,7760,7750,19
|
|
20240724,132700,657460880,7760,7750,7760,7750,18
|
|
20240724,132600,657321300,7760,7750,7760,7750,19
|
|
20240724,132500,657173930,7750,7760,7760,7750,15
|
|
20240724,132400,657057620,7760,7750,7760,7750,27
|
|
20240724,132300,656848320,7750,7750,7750,7750,199
|
|
20240724,132200,655306070,7750,7750,7750,7750,829
|
|
20240724,132100,648881320,7760,7760,7760,7760,4
|
|
20240724,132000,648850280,7750,7760,7760,7750,13
|
|
20240724,131900,648749460,7760,7760,7760,7760,166
|
|
20240724,131800,647461300,7760,7760,7760,7760,53
|
|
20240724,131700,647050020,7760,7770,7770,7760,486
|
|
20240724,131600,643278620,7770,7780,7790,7770,885
|
|
20240724,131500,636401100,7790,7790,7790,7780,711
|
|
20240724,131400,630866410,7790,7780,7790,7780,394
|
|
20240724,131300,627799090,7780,7780,7780,7780,0
|
|
20240724,131200,627799090,7780,7790,7790,7780,1566
|
|
20240724,131100,615610180,7790,7790,7800,7780,1084
|
|
20240724,131000,607165790,7790,7780,7790,7780,1769
|
|
20240724,130900,593397960,7780,7780,7780,7780,61
|
|
20240724,130800,592923380,7770,7760,7770,7760,974
|
|
20240724,130700,585355410,7760,7770,7770,7760,57
|
|
20240724,130600,584913020,7770,7770,7770,7770,234
|
|
20240724,130500,583094840,7760,7760,7760,7760,20
|
|
20240724,130400,582939640,7760,7760,7760,7760,1
|
|
20240724,130300,582931880,7760,7760,7760,7760,0
|
|
20240724,130200,582931880,7760,7760,7760,7760,638
|
|
20240724,130100,577981000,7770,7770,7770,7770,1215
|
|
20240724,130000,568540450,7750,7750,7750,7750,0
|
|
20240724,125900,568540450,7750,7750,7750,7750,0
|
|
20240724,125800,568540450,7750,7750,7750,7750,1
|
|
20240724,125700,568532700,7750,7750,7750,7750,0
|
|
20240724,125600,568532700,7750,7750,7750,7750,52
|
|
20240724,125500,568129700,7750,7750,7750,7750,394
|
|
20240724,125400,565076200,7750,7750,7750,7750,0
|
|
20240724,125300,565076200,7750,7750,7750,7750,63
|
|
20240724,125200,564587950,7750,7750,7750,7750,0
|
|
20240724,125100,564587950,7750,7750,7750,7750,0
|
|
20240724,125000,564587950,7750,7760,7760,7750,67
|
|
20240724,124900,564068650,7760,7760,7760,7760,138
|
|
20240724,124800,562997770,7770,7760,7770,7760,1572
|
|
20240724,124700,550783460,7770,7770,7770,7770,17
|
|
20240724,124600,550651370,7770,7750,7770,7750,150
|
|
20240724,124500,549487870,7780,7770,7780,7770,10
|
|
20240724,124400,549410120,7770,7760,7770,7750,3796
|
|
20240724,124300,519955150,7750,7760,7760,7750,231
|
|
20240724,124200,518162860,7760,7760,7760,7760,1002
|
|
20240724,124100,510387340,7760,7750,7760,7750,316
|
|
20240724,124000,507936390,7750,7750,7750,7750,293
|
|
20240724,123900,505665640,7750,7750,7750,7750,781
|
|
20240724,123800,499612890,7740,7740,7740,7740,441
|
|
20240724,123700,496199550,7740,7730,7740,7730,389
|
|
20240724,123600,493192530,7720,7720,7720,7720,575
|
|
20240724,123500,488753530,7710,7710,7710,7710,408
|
|
20240724,123400,485607850,7700,7700,7700,7700,0
|
|
20240724,123300,485607850,7700,7700,7700,7700,0
|
|
20240724,123200,485607850,7700,7700,7700,7700,0
|
|
20240724,123100,485607850,7700,7700,7700,7700,0
|
|
20240724,123000,485607850,7700,7700,7700,7700,0
|
|
20240724,122900,485607850,7700,7700,7700,7700,35
|
|
20240724,122800,485338350,7700,7700,7700,7700,25
|
|
20240724,122700,485145850,7700,7700,7700,7700,15
|
|
20240724,122600,485030350,7710,7700,7710,7700,325
|
|
20240724,122500,482527600,7710,7710,7710,7710,0
|
|
20240724,122400,482527600,7710,7710,7710,7710,0
|
|
20240724,122300,482527600,7710,7700,7710,7700,175
|
|
20240724,122200,481178500,7710,7710,7710,7710,1
|
|
20240724,122100,481170790,7710,7710,7710,7710,0
|
|
20240724,122000,481170790,7710,7710,7710,7710,5
|
|
20240724,121900,481132240,7700,7700,7700,7700,0
|
|
20240724,121800,481132240,7700,7700,7700,7700,0
|
|
20240724,121700,481132240,7700,7700,7700,7700,10
|
|
20240724,121600,481055240,7700,7700,7700,7700,0
|
|
20240724,121500,481055240,7700,7700,7700,7700,0
|
|
20240724,121400,481055240,7700,7700,7700,7700,0
|
|
20240724,121300,481055240,7700,7700,7700,7700,65
|
|
20240724,121200,480554740,7700,7700,7700,7700,0
|
|
20240724,121100,480554740,7700,7700,7700,7700,1
|
|
20240724,121000,480547040,7700,7700,7700,7700,25
|
|
20240724,120900,480354540,7700,7700,7700,7700,200
|
|
20240724,120800,478814540,7700,7700,7700,7700,68
|
|
20240724,120700,478290940,7700,7700,7700,7700,0
|
|
20240724,120600,478290940,7700,7700,7700,7700,0
|
|
20240724,120500,478290940,7700,7700,7700,7700,161
|
|
20240724,120400,477051240,7700,7700,7700,7700,247
|
|
20240724,120300,475149340,7700,7700,7700,7700,0
|
|
20240724,120200,475149340,7700,7700,7700,7700,500
|
|
20240724,120100,471299340,7710,7710,7710,7710,8
|
|
20240724,120000,471237660,7700,7700,7700,7700,0
|
|
20240724,115900,471237660,7700,7700,7700,7700,0
|
|
20240724,115800,471237660,7700,7700,7700,7700,26
|
|
20240724,115700,471037460,7710,7710,7710,7710,4
|
|
20240724,115600,471006620,7710,7710,7710,7710,3
|
|
20240724,115500,470983490,7700,7700,7700,7700,23
|
|
20240724,115400,470806390,7700,7700,7700,7700,500
|
|
20240724,115300,466956390,7710,7710,7710,7710,0
|
|
20240724,115200,466956390,7710,7710,7710,7710,0
|
|
20240724,115100,466956390,7710,7710,7710,7710,0
|
|
20240724,115000,466956390,7710,7710,7710,7710,0
|
|
20240724,114900,466956390,7710,7710,7710,7710,0
|
|
20240724,114800,466956390,7710,7710,7710,7710,0
|
|
20240724,114700,466956390,7710,7710,7710,7710,2
|
|
20240724,114600,466940970,7700,7700,7700,7700,7
|
|
20240724,114500,466887070,7700,7700,7700,7700,216
|
|
20240724,114400,465223870,7710,7710,7710,7710,10
|
|
20240724,114300,465146770,7710,7710,7710,7710,175
|
|
20240724,114200,463797520,7720,7720,7720,7720,0
|
|
20240724,114100,463797520,7720,7720,7720,7720,0
|
|
20240724,114000,463797520,7720,7710,7720,7710,54
|
|
20240724,113900,463381160,7720,7720,7720,7720,0
|
|
20240724,113800,463381160,7720,7720,7720,7720,10
|
|
20240724,113700,463303960,7720,7720,7720,7720,0
|
|
20240724,113600,463303960,7720,7720,7720,7720,0
|
|
20240724,113500,463303960,7720,7710,7720,7710,106
|
|
20240724,113400,462486640,7720,7720,7720,7720,0
|
|
20240724,113300,462486640,7720,7720,7720,7720,1
|
|
20240724,113200,462478920,7730,7730,7730,7730,0
|
|
20240724,113100,462478920,7730,7730,7730,7730,0
|
|
20240724,113000,462478920,7730,7730,7730,7730,6
|
|
20240724,112900,462432540,7730,7730,7730,7730,1
|
|
20240724,112800,462424810,7710,7710,7710,7710,16
|
|
20240724,112700,462301450,7710,7710,7710,7710,0
|
|
20240724,112600,462301450,7710,7710,7710,7710,1
|
|
20240724,112500,462293740,7710,7710,7710,7710,78
|
|
20240724,112400,461692360,7730,7730,7730,7730,12
|
|
20240724,112300,461599600,7730,7710,7730,7710,18
|
|
20240724,112200,461460700,7730,7730,7730,7730,0
|
|
20240724,112100,461460700,7730,7730,7730,7730,6
|
|
20240724,112000,461414320,7710,7720,7720,7710,410
|
|
20240724,111900,458249220,7700,7700,7700,7700,0
|
|
20240724,111800,458249220,7700,7700,7700,7700,2
|
|
20240724,111700,458233820,7700,7700,7700,7700,124
|
|
20240724,111600,457279020,7720,7720,7720,7720,0
|
|
20240724,111500,457279020,7720,7720,7720,7720,0
|
|
20240724,111400,457279020,7720,7720,7720,7720,186
|
|
20240724,111300,455843100,7720,7720,7720,7720,0
|
|
20240724,111200,455843100,7720,7720,7720,7720,0
|
|
20240724,111100,455843100,7720,7710,7720,7710,136
|
|
20240724,111000,454793840,7700,7700,7700,7700,0
|
|
20240724,110900,454793840,7700,7690,7700,7690,12
|
|
20240724,110800,454701500,7690,7690,7690,7690,294
|
|
20240724,110700,452440640,7710,7680,7710,7680,1035
|
|
20240724,110600,444486140,7680,7680,7680,7680,20
|
|
20240724,110500,444332540,7680,7680,7680,7680,0
|
|
20240724,110400,444332540,7680,7680,7680,7680,84
|
|
20240724,110300,443687420,7680,7680,7680,7680,2434
|
|
20240724,110200,424994300,7690,7690,7690,7690,1
|
|
20240724,110100,424986610,7690,7690,7690,7690,1
|
|
20240724,110000,424978920,7680,7690,7690,7680,841
|
|
20240724,105900,418518250,7690,7690,7690,7690,0
|
|
20240724,105800,418518250,7690,7690,7690,7690,101
|
|
20240724,105700,417741560,7680,7690,7690,7680,936
|
|
20240724,105600,410549720,7680,7680,7680,7680,0
|
|
20240724,105500,410549720,7680,7680,7680,7680,1
|
|
20240724,105400,410542040,7680,7680,7680,7680,40
|
|
20240724,105300,410234840,7680,7680,7680,7680,0
|
|
20240724,105200,410234840,7680,7680,7680,7680,0
|
|
20240724,105100,410234840,7680,7680,7680,7680,117
|
|
20240724,105000,409336280,7680,7680,7680,7680,21
|
|
20240724,104900,409175000,7690,7690,7690,7690,0
|
|
20240724,104800,409175000,7690,7680,7690,7670,5532
|
|
20240724,104700,366710300,7680,7680,7680,7680,759
|
|
20240724,104600,360881180,7690,7690,7690,7690,28
|
|
20240724,104500,360665860,7680,7680,7680,7680,100
|
|
20240724,104400,359897860,7680,7680,7680,7680,300
|
|
20240724,104300,357593860,7680,7690,7690,7680,336
|
|
20240724,104200,355012620,7690,7690,7690,7690,3
|
|
20240724,104100,354989550,7690,7690,7690,7690,0
|
|
20240724,104000,354989550,7690,7690,7690,7690,0
|
|
20240724,103900,354989550,7690,7690,7690,7690,279
|
|
20240724,103800,352844040,7690,7690,7690,7690,1
|
|
20240724,103700,352836350,7690,7690,7690,7690,0
|
|
20240724,103600,352836350,7690,7690,7690,7690,360
|
|
20240724,103500,350067950,7690,7690,7690,7680,250
|
|
20240724,103400,348146750,7690,7690,7690,7680,67
|
|
20240724,103300,347631540,7690,7690,7690,7690,0
|
|
20240724,103200,347631540,7690,7700,7700,7690,620
|
|
20240724,103100,342862190,7700,7700,7700,7700,2
|
|
20240724,103000,342846790,7710,7710,7710,7710,0
|
|
20240724,102900,342846790,7710,7710,7710,7710,130
|
|
20240724,102800,341844490,7710,7710,7710,7710,1
|
|
20240724,102700,341836780,7700,7700,7700,7700,0
|
|
20240724,102600,341836780,7700,7700,7700,7700,200
|
|
20240724,102500,340296780,7700,7700,7700,7700,0
|
|
20240724,102400,340296780,7700,7690,7700,7690,72
|
|
20240724,102300,339742500,7700,7690,7700,7690,23
|
|
20240724,102200,339565530,7680,7680,7680,7680,0
|
|
20240724,102100,339565530,7680,7690,7700,7680,187
|
|
20240724,102000,338127170,7700,7700,7700,7700,0
|
|
20240724,101900,338127170,7700,7690,7700,7690,39
|
|
20240724,101800,337827210,7690,7690,7690,7690,40
|
|
20240724,101700,337519610,7690,7690,7690,7690,4
|
|
20240724,101600,337488850,7690,7690,7690,7690,10
|
|
20240724,101500,337411950,7700,7690,7700,7690,52
|
|
20240724,101400,337012050,7690,7690,7690,7690,610
|
|
20240724,101300,332321150,7690,7690,7690,7690,330
|
|
20240724,101200,329783450,7700,7700,7700,7700,164
|
|
20240724,101100,328520650,7710,7710,7710,7710,118
|
|
20240724,101000,327610870,7720,7720,7720,7720,1
|
|
20240724,100900,327603150,7720,7720,7720,7720,144
|
|
20240724,100800,326491470,7730,7710,7730,7710,420
|
|
20240724,100700,323248780,7710,7700,7710,7700,251
|
|
20240724,100600,321314570,7700,7700,7700,7700,130
|
|
20240724,100500,320313570,7700,7700,7700,7700,0
|
|
20240724,100400,320313570,7700,7700,7710,7700,36
|
|
20240724,100300,320036320,7700,7700,7700,7700,155
|
|
20240724,100200,318842820,7710,7700,7710,7700,205
|
|
20240724,100100,317262450,7700,7700,7700,7700,0
|
|
20240724,100000,317262450,7700,7700,7700,7700,100
|
|
20240724,095900,316492450,7700,7670,7700,7670,4733
|
|
20240724,095800,280189350,7680,7690,7690,7680,2601
|
|
20240724,095700,260212570,7690,7690,7690,7690,459
|
|
20240724,095600,256682860,7690,7690,7690,7690,0
|
|
20240724,095500,256682860,7690,7690,7690,7690,460
|
|
20240724,095400,253145460,7690,7690,7690,7690,0
|
|
20240724,095300,253145460,7690,7690,7690,7690,176
|
|
20240724,095200,251792020,7690,7690,7690,7690,8
|
|
20240724,095100,251730500,7690,7690,7690,7690,915
|
|
20240724,095000,244694150,7690,7690,7690,7690,545
|
|
20240724,094900,240503100,7690,7700,7700,7690,267
|
|
20240724,094800,238447210,7700,7700,7700,7700,522
|
|
20240724,094700,234427810,7710,7710,7710,7710,2
|
|
20240724,094600,234412390,7710,7710,7710,7710,1
|
|
20240724,094500,234404680,7700,7700,7710,7700,266
|
|
20240724,094400,232356430,7700,7700,7700,7690,281
|
|
20240724,094300,230193500,7690,7700,7700,7690,230
|
|
20240724,094200,228423500,7700,7700,7700,7700,27
|
|
20240724,094100,228215600,7690,7690,7690,7690,125
|
|
20240724,094000,227254350,7690,7690,7700,7690,15
|
|
20240724,093900,227138920,7700,7680,7700,7680,368
|
|
20240724,093800,224306660,7690,7690,7690,7680,555
|
|
20240724,093700,220043720,7690,7690,7690,7690,261
|
|
20240724,093600,218036630,7680,7680,7680,7680,25
|
|
20240724,093500,217844630,7680,7680,7680,7680,520
|
|
20240724,093400,213851030,7680,7680,7680,7680,571
|
|
20240724,093300,209465750,7680,7680,7680,7680,125
|
|
20240724,093200,208505750,7680,7680,7680,7680,52
|
|
20240724,093100,208106390,7680,7680,7680,7670,72
|
|
20240724,093000,207554010,7660,7660,7660,7660,61
|
|
20240724,092900,207086750,7680,7680,7680,7680,14
|
|
20240724,092800,206979230,7680,7650,7680,7650,106
|
|
20240724,092700,206166650,7650,7640,7670,7640,1234
|
|
20240724,092600,196734370,7650,7650,7650,7650,547
|
|
20240724,092500,192549820,7640,7650,7650,7640,322
|
|
20240724,092400,190089710,7690,7680,7690,7640,2892
|
|
20240724,092300,167961780,7670,7670,7670,7670,0
|
|
20240724,092200,167961780,7670,7660,7690,7650,1762
|
|
20240724,092100,154465460,7660,7670,7670,7660,20
|
|
20240724,092000,154312070,7670,7670,7670,7670,0
|
|
20240724,091900,154312070,7670,7670,7670,7660,195
|
|
20240724,091800,152817200,7670,7670,7670,7670,20
|
|
20240724,091700,152663800,7670,7670,7670,7660,913
|
|
20240724,091600,145661560,7670,7690,7690,7670,288
|
|
20240724,091500,143449870,7690,7690,7700,7690,11
|
|
20240724,091400,143365270,7680,7680,7680,7680,69
|
|
20240724,091300,142835350,7700,7700,7700,7700,34
|
|
20240724,091200,142573550,7700,7700,7700,7700,131
|
|
20240724,091100,141564850,7700,7670,7700,7670,468
|
|
20240724,091000,137973840,7670,7670,7680,7670,190
|
|
20240724,090900,136516110,7680,7690,7690,7670,1667
|
|
20240724,090800,123724830,7680,7680,7710,7670,742
|
|
20240724,090700,118027210,7680,7660,7700,7660,2453
|
|
20240724,090600,99178620,7660,7700,7700,7630,7283
|
|
20240724,090500,43332320,7710,7710,7710,7710,536
|
|
20240724,090400,39199760,7720,7730,7730,7720,1054
|
|
20240724,090300,31061880,7730,7720,7730,7720,78
|
|
20240724,090200,30459160,7720,7710,7720,7710,920
|
|
20240724,090100,23357770,7720,7730,7730,7720,1273
|
|
20240724,090000,13521700,7730,7750,7750,7730,1711
|