600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185700,1011184275,3170,3170,3170,3170,5934
|
|
20240710,185600,1011184275,3170,3170,3170,3170,0
|
|
20240710,185500,1011184275,3170,3170,3170,3170,0
|
|
20240710,185400,1011184275,3170,3170,3170,3170,0
|
|
20240710,185300,1011184275,3170,3170,3170,3170,0
|
|
20240710,185200,1011184275,3170,3170,3170,3170,0
|
|
20240710,185100,1011184275,3170,3170,3170,3170,0
|
|
20240710,185000,1011184275,3170,3170,3170,3170,0
|
|
20240710,184900,1011184275,3170,3170,3170,3170,0
|
|
20240710,184800,1011184275,3170,3170,3170,3170,0
|
|
20240710,184700,1011184275,3170,3170,3170,3170,0
|
|
20240710,184600,1011184275,3170,3170,3170,3170,0
|
|
20240710,184500,1011184275,3170,3170,3170,3170,0
|
|
20240710,184400,1011184275,3170,3170,3170,3170,0
|
|
20240710,184300,1011184275,3170,3170,3170,3170,0
|
|
20240710,184200,1011184275,3170,3170,3170,3170,0
|
|
20240710,184100,1011184275,3170,3170,3170,3170,0
|
|
20240710,184000,1011184275,3170,3170,3170,3170,0
|
|
20240710,183900,1011184275,3170,3170,3170,3170,0
|
|
20240710,183800,1011184275,3170,3170,3170,3170,0
|
|
20240710,183700,1011184275,3170,3170,3170,3170,0
|
|
20240710,183600,1011184275,3170,3170,3170,3170,0
|
|
20240710,183500,1011184275,3170,3170,3170,3170,0
|
|
20240710,183400,1011184275,3170,3170,3170,3170,0
|
|
20240710,183300,1011184275,3170,3170,3170,3170,0
|
|
20240710,183200,1011184275,3170,3170,3170,3170,0
|
|
20240710,183100,1011184275,3170,3170,3170,3170,0
|
|
20240710,183000,1011184275,3170,3170,3170,3170,0
|
|
20240710,182900,1011184275,3170,3170,3170,3170,0
|
|
20240710,182800,1011184275,3170,3170,3170,3170,0
|
|
20240710,182700,1011184275,3170,3170,3170,3170,5934
|
|
20240710,182600,1011184275,3170,3170,3170,3170,0
|
|
20240710,182500,1011184275,3170,3170,3170,3170,0
|
|
20240710,182400,1011184275,3170,3170,3170,3170,0
|
|
20240710,182300,1011184275,3170,3170,3170,3170,0
|
|
20240710,182200,1011184275,3170,3170,3170,3170,0
|
|
20240710,182100,1011184275,3170,3170,3170,3170,0
|
|
20240710,182000,1011184275,3170,3170,3170,3170,0
|
|
20240710,181900,1011184275,3170,3170,3170,3170,0
|
|
20240710,181800,1011184275,3170,3170,3170,3170,0
|
|
20240710,181700,1011184275,3170,3170,3170,3170,0
|
|
20240710,181600,1011184275,3170,3170,3170,3170,0
|
|
20240710,181500,1011184275,3170,3170,3170,3170,0
|
|
20240710,181400,1011184275,3170,3170,3170,3170,0
|
|
20240710,181300,1011184275,3170,3170,3170,3170,0
|
|
20240710,181200,1011184275,3170,3170,3170,3170,0
|
|
20240710,181100,1011184275,3170,3170,3170,3170,0
|
|
20240710,181000,1011184275,3170,3170,3170,3170,0
|
|
20240710,180900,1011184275,3170,3170,3170,3170,0
|
|
20240710,180800,1011184275,3170,3170,3170,3170,0
|
|
20240710,180700,1011184275,3170,3170,3170,3170,0
|
|
20240710,180600,1011184275,3170,3170,3170,3170,0
|
|
20240710,180500,1011184275,3170,3170,3170,3170,0
|
|
20240710,180400,1011184275,3170,3170,3170,3170,0
|
|
20240710,180300,1011184275,3170,3170,3170,3170,0
|
|
20240710,180200,1011184275,3170,3170,3170,3170,0
|
|
20240710,180100,1011184275,3170,3170,3170,3170,0
|
|
20240710,180000,1011184275,3170,3170,3170,3170,0
|
|
20240710,175900,1011184275,3170,3170,3170,3170,0
|
|
20240710,175800,1011184275,3170,3170,3170,3170,0
|
|
20240710,175700,1011184275,3170,3170,3170,3170,5934
|
|
20240710,175600,1011184275,3170,3170,3170,3170,0
|
|
20240710,175500,1011184275,3170,3170,3170,3170,0
|
|
20240710,175400,1011184275,3170,3170,3170,3170,0
|
|
20240710,175300,1011184275,3170,3170,3170,3170,0
|
|
20240710,175200,1011184275,3170,3170,3170,3170,0
|
|
20240710,175100,1011184275,3170,3170,3170,3170,0
|
|
20240710,175000,1011184275,3170,3170,3170,3170,0
|
|
20240710,174900,1011184275,3170,3170,3170,3170,0
|
|
20240710,174800,1011184275,3170,3170,3170,3170,0
|
|
20240710,174700,1011184275,3170,3170,3170,3170,0
|
|
20240710,174600,1011184275,3170,3170,3170,3170,0
|
|
20240710,174500,1011184275,3170,3170,3170,3170,0
|
|
20240710,174400,1011184275,3170,3170,3170,3170,0
|
|
20240710,174300,1011184275,3170,3170,3170,3170,0
|
|
20240710,174200,1011184275,3170,3170,3170,3170,0
|
|
20240710,174100,1011184275,3170,3170,3170,3170,0
|
|
20240710,174000,1011184275,3170,3170,3170,3170,0
|
|
20240710,173900,1011184275,3170,3170,3170,3170,0
|
|
20240710,173800,1011184275,3170,3170,3170,3170,0
|
|
20240710,173700,1011184275,3170,3170,3170,3170,0
|
|
20240710,173600,1011184275,3170,3170,3170,3170,0
|
|
20240710,173500,1011184275,3170,3170,3170,3170,0
|
|
20240710,173400,1011184275,3170,3170,3170,3170,0
|
|
20240710,173300,1011184275,3170,3170,3170,3170,0
|
|
20240710,173200,1011184275,3170,3170,3170,3170,0
|
|
20240710,173100,1011184275,3170,3170,3170,3170,0
|
|
20240710,173000,1011184275,3170,3170,3170,3170,0
|
|
20240710,172900,1011184275,3170,3170,3170,3170,0
|
|
20240710,172800,1011184275,3170,3170,3170,3170,0
|
|
20240710,172700,1011184275,3170,3170,3170,3170,5934
|
|
20240710,172600,1011184275,3170,3170,3170,3170,0
|
|
20240710,172500,1011184275,3170,3170,3170,3170,0
|
|
20240710,172400,1011184275,3170,3170,3170,3170,0
|
|
20240710,172300,1011184275,3170,3170,3170,3170,0
|
|
20240710,172200,1011184275,3170,3170,3170,3170,0
|
|
20240710,172100,1011184275,3170,3170,3170,3170,0
|
|
20240710,172000,1011184275,3170,3170,3170,3170,0
|
|
20240710,171900,1011184275,3170,3170,3170,3170,0
|
|
20240710,171800,1011184275,3170,3170,3170,3170,0
|
|
20240710,171700,1011184275,3170,3170,3170,3170,0
|
|
20240710,171600,1011184275,3170,3170,3170,3170,0
|
|
20240710,171500,1011184275,3170,3170,3170,3170,0
|
|
20240710,171400,1011184275,3170,3170,3170,3170,0
|
|
20240710,171300,1011184275,3170,3170,3170,3170,0
|
|
20240710,171200,1011184275,3170,3170,3170,3170,0
|
|
20240710,171100,1011184275,3170,3170,3170,3170,0
|
|
20240710,171000,1011184275,3170,3170,3170,3170,0
|
|
20240710,170900,1011184275,3170,3170,3170,3170,0
|
|
20240710,170800,1011184275,3170,3170,3170,3170,0
|
|
20240710,170700,1011184275,3170,3170,3170,3170,0
|
|
20240710,170600,1011184275,3170,3170,3170,3170,0
|
|
20240710,170500,1011184275,3170,3170,3170,3170,0
|
|
20240710,170400,1011184275,3170,3170,3170,3170,0
|
|
20240710,170300,1011184275,3170,3170,3170,3170,0
|
|
20240710,170200,1011184275,3170,3170,3170,3170,0
|
|
20240710,170100,1011184275,3170,3170,3170,3170,0
|
|
20240710,170000,1011184275,3170,3170,3170,3170,0
|
|
20240710,165900,1011184275,3170,3170,3170,3170,0
|
|
20240710,165800,1011184275,3170,3170,3170,3170,0
|
|
20240710,165700,1011184275,3170,3170,3170,3170,5934
|
|
20240710,165600,1011184275,3170,3170,3170,3170,0
|
|
20240710,165500,1011184275,3170,3170,3170,3170,0
|
|
20240710,165400,1011184275,3170,3170,3170,3170,0
|
|
20240710,165300,1011184275,3170,3170,3170,3170,0
|
|
20240710,165200,1011184275,3170,3170,3170,3170,0
|
|
20240710,165100,1011184275,3170,3170,3170,3170,0
|
|
20240710,165000,1011184275,3170,3170,3170,3170,0
|
|
20240710,164900,1011184275,3170,3170,3170,3170,0
|
|
20240710,164800,1011184275,3170,3170,3170,3170,0
|
|
20240710,164700,1011184275,3170,3170,3170,3170,0
|
|
20240710,164600,1011184275,3170,3170,3170,3170,0
|
|
20240710,164500,1011184275,3170,3170,3170,3170,0
|
|
20240710,164400,1011184275,3170,3170,3170,3170,0
|
|
20240710,164300,1011184275,3170,3170,3170,3170,0
|
|
20240710,164200,1011184275,3170,3170,3170,3170,0
|
|
20240710,164100,1011184275,3170,3170,3170,3170,0
|
|
20240710,164000,1011184275,3170,3170,3170,3170,0
|
|
20240710,163900,1011184275,3170,3170,3170,3170,0
|
|
20240710,163800,1011184275,3170,3170,3170,3170,0
|
|
20240710,163700,1011184275,3170,3170,3170,3170,0
|
|
20240710,163600,1011184275,3170,3170,3170,3170,0
|
|
20240710,163500,1011184275,3170,3170,3170,3170,0
|
|
20240710,163400,1011184275,3170,3170,3170,3170,0
|
|
20240710,163300,1011184275,3170,3170,3170,3170,0
|
|
20240710,163200,1011184275,3170,3170,3170,3170,0
|
|
20240710,163100,1011184275,3170,3170,3170,3170,0
|
|
20240710,163000,1011184275,3170,3170,3170,3170,0
|
|
20240710,162900,1011184275,3170,3170,3170,3170,0
|
|
20240710,162800,1011184275,3170,3170,3170,3170,0
|
|
20240710,162700,1011184275,3170,3170,3170,3170,5934
|
|
20240710,162600,1011184275,3170,3170,3170,3170,0
|
|
20240710,162500,1011184275,3170,3170,3170,3170,0
|
|
20240710,162400,1011184275,3170,3170,3170,3170,0
|
|
20240710,162300,1011184275,3170,3170,3170,3170,0
|
|
20240710,162200,1011184275,3170,3170,3170,3170,0
|
|
20240710,162100,1011184275,3170,3170,3170,3170,0
|
|
20240710,162000,1011184275,3170,3170,3170,3170,0
|
|
20240710,161900,1011184275,3170,3170,3170,3170,0
|
|
20240710,161800,1011184275,3170,3170,3170,3170,0
|
|
20240710,161700,1011184275,3170,3170,3170,3170,0
|
|
20240710,161600,1011184275,3170,3170,3170,3170,0
|
|
20240710,161500,1011184275,3170,3170,3170,3170,0
|
|
20240710,161400,1011184275,3170,3170,3170,3170,0
|
|
20240710,161300,1011184275,3170,3170,3170,3170,0
|
|
20240710,161200,1011184275,3170,3170,3170,3170,0
|
|
20240710,161100,1011184275,3170,3170,3170,3170,0
|
|
20240710,161000,1011184275,3170,3170,3170,3170,0
|
|
20240710,160900,1011184275,3170,3170,3170,3170,0
|
|
20240710,160800,1011184275,3170,3170,3170,3170,0
|
|
20240710,160700,1011184275,3170,3170,3170,3170,0
|
|
20240710,160600,1011184275,3170,3170,3170,3170,0
|
|
20240710,160500,1011184275,3170,3170,3170,3170,0
|
|
20240710,160400,1011184275,3170,3170,3170,3170,0
|
|
20240710,160300,1011184275,3170,3170,3170,3170,0
|
|
20240710,160200,1011184275,3170,3170,3170,3170,0
|
|
20240710,160100,1011184275,3170,3170,3170,3170,0
|
|
20240710,160000,1011184275,3170,3170,3170,3170,0
|
|
20240710,155900,1011184275,3170,3170,3170,3170,0
|
|
20240710,155800,1011184275,3170,3170,3170,3170,0
|
|
20240710,155700,1011184275,3170,3170,3170,3170,5934
|
|
20240710,155600,1011184275,3170,3170,3170,3170,0
|
|
20240710,155500,1011184275,3170,3170,3170,3170,0
|
|
20240710,155400,1011184275,3170,3170,3170,3170,0
|
|
20240710,155300,1011184275,3170,3170,3170,3170,0
|
|
20240710,155200,1011184275,3170,3170,3170,3170,0
|
|
20240710,155100,1011184275,3170,3170,3170,3170,0
|
|
20240710,155000,1011184275,3170,3170,3170,3170,0
|
|
20240710,154900,1011184275,3170,3170,3170,3170,0
|
|
20240710,154800,1011184275,3170,3170,3170,3170,0
|
|
20240710,154700,1011184275,3170,3170,3170,3170,0
|
|
20240710,154600,1011184275,3170,3170,3170,3170,0
|
|
20240710,154500,1011184275,3170,3170,3170,3170,0
|
|
20240710,154400,1011184275,3170,3170,3170,3170,0
|
|
20240710,154300,1011184275,3170,3170,3170,3170,0
|
|
20240710,154200,1011184275,3170,3170,3170,3170,0
|
|
20240710,154100,1011184275,3170,3170,3170,3170,0
|
|
20240710,154000,1011184275,3170,3170,3170,3170,0
|
|
20240710,153900,1011184275,3170,3170,3170,3170,0
|
|
20240710,153800,1011184275,3170,3170,3170,3170,0
|
|
20240710,153700,1011184275,3170,3170,3170,3170,0
|
|
20240710,153600,1011184275,3170,3170,3170,3170,0
|
|
20240710,153500,1011184275,3170,3170,3170,3170,0
|
|
20240710,153400,1011184275,3170,3170,3170,3170,0
|
|
20240710,153300,1011184275,3170,3170,3170,3170,0
|
|
20240710,153200,1011184275,3170,3170,3170,3170,0
|
|
20240710,153100,1011184275,3170,3170,3170,3170,0
|
|
20240710,153000,1011184275,3170,3170,3170,3170,5934
|
|
20240710,152900,992373495,3175,3175,3175,3175,0
|
|
20240710,152800,992373495,3175,3175,3175,3175,0
|
|
20240710,152700,992373495,3175,3175,3175,3175,0
|
|
20240710,152600,992373495,3175,3175,3175,3175,0
|
|
20240710,152500,992373495,3175,3175,3175,3175,0
|
|
20240710,152400,992373495,3175,3175,3175,3175,0
|
|
20240710,152300,992373495,3175,3175,3175,3175,0
|
|
20240710,152200,992373495,3175,3175,3175,3175,0
|
|
20240710,152100,992373495,3175,3175,3175,3175,0
|
|
20240710,152000,992373495,3175,3175,3175,3175,0
|
|
20240710,151900,992373495,3175,3175,3175,3170,1023
|
|
20240710,151800,989125850,3175,3175,3175,3175,4
|
|
20240710,151700,989113150,3170,3175,3175,3170,212
|
|
20240710,151600,988441050,3175,3170,3175,3170,437
|
|
20240710,151500,987055750,3175,3175,3175,3175,30
|
|
20240710,151400,986960500,3175,3170,3175,3170,2736
|
|
20240710,151300,978286350,3175,3175,3175,3170,4573
|
|
20240710,151200,963789765,3170,3170,3175,3170,227
|
|
20240710,151100,963070170,3170,3175,3175,3170,180
|
|
20240710,151000,962499540,3175,3175,3175,3170,825
|
|
20240710,150900,959882645,3170,3170,3175,3170,270
|
|
20240710,150800,959026715,3175,3170,3175,3170,72
|
|
20240710,150700,958798385,3175,3175,3175,3175,388
|
|
20240710,150600,957566485,3175,3175,3175,3175,3
|
|
20240710,150500,957556960,3170,3170,3170,3170,137
|
|
20240710,150400,957122670,3175,3175,3175,3175,971
|
|
20240710,150300,954039745,3175,3175,3175,3175,604
|
|
20240710,150200,952122045,3175,3175,3175,3175,200
|
|
20240710,150100,951487045,3175,3175,3175,3175,2091
|
|
20240710,150000,944848120,3175,3175,3180,3175,5
|
|
20240710,145900,944832240,3175,3175,3175,3175,45
|
|
20240710,145800,944689365,3175,3175,3175,3175,637
|
|
20240710,145700,942666890,3175,3175,3175,3175,10
|
|
20240710,145600,942635140,3175,3175,3175,3175,3
|
|
20240710,145500,942625615,3175,3175,3175,3175,1974
|
|
20240710,145400,936358165,3175,3180,3180,3175,1100
|
|
20240710,145300,932863165,3180,3180,3180,3180,256
|
|
20240710,145200,932049085,3175,3170,3175,3170,932
|
|
20240710,145100,929089990,3170,3175,3175,3170,135
|
|
20240710,145000,928661865,3175,3175,3175,3175,94
|
|
20240710,144900,928363415,3175,3180,3180,3175,1607
|
|
20240710,144800,923261185,3175,3180,3180,3175,7105
|
|
20240710,144700,900672810,3180,3175,3180,3175,1832
|
|
20240710,144600,894856190,3175,3175,3175,3175,0
|
|
20240710,144500,894856190,3175,3170,3175,3170,355
|
|
20240710,144400,893730835,3170,3170,3170,3170,420
|
|
20240710,144300,892399435,3170,3165,3170,3165,9
|
|
20240710,144200,892370945,3170,3170,3170,3170,350
|
|
20240710,144100,891261445,3170,3170,3170,3170,0
|
|
20240710,144000,891261445,3170,3170,3170,3170,0
|
|
20240710,143900,891261445,3170,3170,3170,3170,0
|
|
20240710,143800,891261445,3170,3170,3170,3170,500
|
|
20240710,143700,889676445,3170,3170,3170,3170,0
|
|
20240710,143600,889676445,3170,3170,3170,3170,1105
|
|
20240710,143500,886173595,3170,3170,3170,3170,0
|
|
20240710,143400,886173595,3170,3170,3170,3170,0
|
|
20240710,143300,886173595,3170,3170,3170,3170,0
|
|
20240710,143200,886173595,3170,3170,3170,3170,500
|
|
20240710,143100,884588595,3170,3170,3170,3170,0
|
|
20240710,143000,884588595,3170,3170,3170,3170,5
|
|
20240710,142900,884572745,3170,3170,3170,3170,0
|
|
20240710,142800,884572745,3170,3170,3170,3170,0
|
|
20240710,142700,884572745,3170,3170,3170,3170,0
|
|
20240710,142600,884572745,3170,3170,3170,3170,600
|
|
20240710,142500,882670745,3170,3170,3170,3160,1502
|
|
20240710,142400,877924090,3165,3165,3165,3165,1223
|
|
20240710,142300,874053295,3165,3165,3165,3165,977
|
|
20240710,142200,870961090,3165,3170,3170,3165,207
|
|
20240710,142100,870305885,3170,3170,3170,3170,0
|
|
20240710,142000,870305885,3170,3170,3170,3170,0
|
|
20240710,141900,870305885,3170,3170,3170,3170,1
|
|
20240710,141800,870302715,3170,3170,3170,3170,1
|
|
20240710,141700,870299545,3165,3165,3165,3165,2000
|
|
20240710,141600,863969545,3170,3170,3170,3170,39
|
|
20240710,141500,863845915,3170,3165,3170,3165,57
|
|
20240710,141400,863665505,3165,3170,3170,3165,3109
|
|
20240710,141300,853818215,3180,3180,3180,3180,46
|
|
20240710,141200,853671935,3180,3180,3180,3180,0
|
|
20240710,141100,853671935,3180,3180,3180,3180,0
|
|
20240710,141000,853671935,3180,3180,3180,3175,8
|
|
20240710,140900,853646525,3170,3170,3170,3170,1
|
|
20240710,140800,853643355,3180,3180,3180,3180,1
|
|
20240710,140700,853640175,3180,3180,3180,3180,150
|
|
20240710,140600,853163175,3180,3170,3180,3170,2002
|
|
20240710,140500,846816815,3170,3170,3170,3170,1
|
|
20240710,140400,846813645,3165,3165,3165,3165,0
|
|
20240710,140300,846813645,3165,3165,3165,3165,3051
|
|
20240710,140200,837157230,3170,3180,3180,3170,2811
|
|
20240710,140100,828246250,3180,3170,3180,3170,11
|
|
20240710,140000,828211370,3180,3180,3185,3180,202
|
|
20240710,135900,827569005,3185,3180,3185,3180,2
|
|
20240710,135800,827562640,3185,3185,3185,3185,0
|
|
20240710,135700,827562640,3185,3185,3185,3185,35
|
|
20240710,135600,827451165,3185,3175,3185,3175,3
|
|
20240710,135500,827441630,3175,3175,3175,3175,12
|
|
20240710,135400,827403530,3170,3170,3170,3170,0
|
|
20240710,135300,827403530,3170,3175,3175,3170,2
|
|
20240710,135200,827397185,3170,3170,3170,3170,0
|
|
20240710,135100,827397185,3170,3170,3170,3170,0
|
|
20240710,135000,827397185,3170,3170,3170,3170,0
|
|
20240710,134900,827397185,3170,3170,3170,3170,0
|
|
20240710,134800,827397185,3170,3170,3170,3170,377
|
|
20240710,134700,826202095,3175,3175,3175,3175,147
|
|
20240710,134600,825735370,3180,3185,3185,3180,101
|
|
20240710,134500,825414185,3175,3180,3180,3175,990
|
|
20240710,134400,822270780,3185,3185,3185,3185,0
|
|
20240710,134300,822270780,3185,3175,3185,3175,171
|
|
20240710,134200,821727845,3185,3185,3185,3185,2
|
|
20240710,134100,821721475,3185,3185,3185,3180,1002
|
|
20240710,134000,818535105,3180,3180,3180,3180,2000
|
|
20240710,133900,812175105,3180,3175,3180,3175,1016
|
|
20240710,133800,808949160,3175,3180,3180,3175,14
|
|
20240710,133700,808904705,3180,3180,3180,3180,0
|
|
20240710,133600,808904705,3180,3180,3180,3180,0
|
|
20240710,133500,808904705,3180,3180,3180,3180,0
|
|
20240710,133400,808904705,3180,3180,3180,3180,0
|
|
20240710,133300,808904705,3180,3180,3180,3180,0
|
|
20240710,133200,808904705,3180,3180,3180,3180,6
|
|
20240710,133100,808885625,3180,3180,3180,3180,0
|
|
20240710,133000,808885625,3180,3180,3180,3180,0
|
|
20240710,132900,808885625,3180,3180,3180,3180,0
|
|
20240710,132800,808885625,3180,3180,3180,3180,1
|
|
20240710,132700,808882445,3170,3170,3170,3170,0
|
|
20240710,132600,808882445,3170,3170,3170,3170,35
|
|
20240710,132500,808771495,3180,3180,3180,3180,561
|
|
20240710,132400,806987515,3180,3180,3180,3180,5018
|
|
20240710,132300,791030275,3185,3185,3185,3185,0
|
|
20240710,132200,791030275,3185,3180,3185,3180,244
|
|
20240710,132100,790254350,3190,3190,3190,3190,0
|
|
20240710,132000,790254350,3190,3185,3190,3185,1590
|
|
20240710,131900,785185650,3185,3185,3185,3185,0
|
|
20240710,131800,785185650,3185,3185,3185,3185,24
|
|
20240710,131700,785109210,3185,3180,3185,3180,43
|
|
20240710,131600,784972465,3180,3180,3180,3180,0
|
|
20240710,131500,784972465,3180,3180,3180,3180,599
|
|
20240710,131400,783067645,3180,3180,3180,3180,184
|
|
20240710,131300,782482525,3180,3180,3180,3180,1
|
|
20240710,131200,782479345,3170,3170,3170,3170,1
|
|
20240710,131100,782476175,3170,3170,3170,3170,0
|
|
20240710,131000,782476175,3170,3170,3170,3170,52
|
|
20240710,130900,782311335,3180,3180,3180,3180,0
|
|
20240710,130800,782311335,3180,3180,3180,3180,0
|
|
20240710,130700,782311335,3180,3180,3180,3180,0
|
|
20240710,130600,782311335,3180,3180,3180,3180,2
|
|
20240710,130500,782304975,3180,3180,3180,3175,8
|
|
20240710,130400,782279560,3180,3180,3180,3180,0
|
|
20240710,130300,782279560,3180,3180,3180,3180,0
|
|
20240710,130200,782279560,3180,3180,3180,3180,1
|
|
20240710,130100,782276380,3180,3180,3180,3180,0
|
|
20240710,130000,782276380,3180,3180,3180,3180,851
|
|
20240710,125900,779570200,3180,3160,3180,3160,3222
|
|
20240710,125800,769341840,3165,3170,3170,3165,454
|
|
20240710,125700,767904905,3170,3165,3170,3165,9094
|
|
20240710,125600,739122390,3170,3170,3170,3170,765
|
|
20240710,125500,736697340,3170,3170,3170,3170,3
|
|
20240710,125400,736687830,3175,3175,3175,3175,0
|
|
20240710,125300,736687830,3175,3175,3175,3175,5
|
|
20240710,125200,736671955,3170,3170,3170,3170,157
|
|
20240710,125100,736174265,3170,3170,3170,3170,19
|
|
20240710,125000,736114035,3170,3170,3170,3170,338
|
|
20240710,124900,735042575,3175,3175,3175,3175,0
|
|
20240710,124800,735042575,3175,3175,3175,3175,0
|
|
20240710,124700,735042575,3175,3175,3175,3175,0
|
|
20240710,124600,735042575,3175,3175,3175,3175,10
|
|
20240710,124500,735010825,3165,3165,3165,3165,0
|
|
20240710,124400,735010825,3165,3165,3165,3165,0
|
|
20240710,124300,735010825,3165,3165,3165,3165,0
|
|
20240710,124200,735010825,3165,3165,3165,3165,0
|
|
20240710,124100,735010825,3165,3165,3165,3165,100
|
|
20240710,124000,734694325,3175,3175,3175,3175,3
|
|
20240710,123900,734684800,3175,3175,3175,3175,100
|
|
20240710,123800,734367300,3165,3165,3165,3165,326
|
|
20240710,123700,733335510,3165,3165,3165,3165,0
|
|
20240710,123600,733335510,3165,3165,3165,3165,219
|
|
20240710,123500,732642375,3165,3165,3165,3165,0
|
|
20240710,123400,732642375,3165,3170,3170,3165,7005
|
|
20240710,123300,710468390,3175,3175,3175,3175,0
|
|
20240710,123200,710468390,3175,3175,3175,3175,1
|
|
20240710,123100,710465215,3165,3165,3165,3165,0
|
|
20240710,123000,710465215,3165,3165,3165,3165,43
|
|
20240710,122900,710329120,3170,3170,3170,3170,147
|
|
20240710,122800,709863130,3165,3165,3165,3165,5
|
|
20240710,122700,709847305,3165,3170,3170,3165,1871
|
|
20240710,122600,703924640,3170,3170,3170,3170,0
|
|
20240710,122500,703924640,3170,3175,3175,3165,998
|
|
20240710,122400,700761095,3175,3175,3175,3175,40
|
|
20240710,122300,700634095,3180,3175,3180,3175,3
|
|
20240710,122200,700624565,3175,3175,3175,3175,390
|
|
20240710,122100,699386315,3180,3180,3180,3180,1
|
|
20240710,122000,699383135,3175,3175,3175,3175,850
|
|
20240710,121900,696684385,3175,3175,3175,3175,1325
|
|
20240710,121800,692477510,3180,3180,3180,3180,0
|
|
20240710,121700,692477510,3180,3180,3180,3180,1
|
|
20240710,121600,692474330,3175,3175,3175,3175,1245
|
|
20240710,121500,688521455,3170,3170,3170,3170,0
|
|
20240710,121400,688521455,3170,3175,3175,3170,32
|
|
20240710,121300,688419965,3170,3175,3175,3170,1002
|
|
20240710,121200,685238625,3175,3175,3175,3175,100
|
|
20240710,121100,684921125,3170,3175,3175,3170,319
|
|
20240710,121000,683908305,3175,3175,3175,3175,45
|
|
20240710,120900,683765430,3170,3175,3175,3170,42
|
|
20240710,120800,683632085,3170,3170,3170,3170,1
|
|
20240710,120700,683628915,3175,3175,3175,3175,10
|
|
20240710,120600,683597165,3170,3170,3170,3170,0
|
|
20240710,120500,683597165,3170,3170,3170,3170,1
|
|
20240710,120400,683593995,3170,3170,3170,3170,0
|
|
20240710,120300,683593995,3170,3170,3170,3170,32
|
|
20240710,120200,683492555,3170,3170,3170,3170,89
|
|
20240710,120100,683210425,3170,3170,3170,3170,1001
|
|
20240710,120000,680037255,3175,3175,3175,3175,8
|
|
20240710,115900,680011855,3170,3170,3170,3170,0
|
|
20240710,115800,680011855,3170,3170,3170,3170,0
|
|
20240710,115700,680011855,3170,3170,3170,3170,71
|
|
20240710,115600,679786785,3170,3170,3170,3170,70
|
|
20240710,115500,679564885,3170,3170,3170,3170,0
|
|
20240710,115400,679564885,3170,3170,3170,3170,1215
|
|
20240710,115300,675713335,3170,3170,3170,3170,12
|
|
20240710,115200,675675295,3165,3165,3165,3165,0
|
|
20240710,115100,675675295,3165,3165,3165,3165,1200
|
|
20240710,115000,671877295,3170,3170,3170,3170,0
|
|
20240710,114900,671877295,3170,3165,3170,3165,1533
|
|
20240710,114800,667024505,3170,3170,3170,3170,315
|
|
20240710,114700,666025955,3170,3170,3170,3170,630
|
|
20240710,114600,664028855,3170,3170,3170,3170,0
|
|
20240710,114500,664028855,3170,3175,3175,3170,903
|
|
20240710,114400,661161845,3165,3165,3165,3165,0
|
|
20240710,114300,661161845,3165,3165,3165,3165,0
|
|
20240710,114200,661161845,3165,3170,3170,3165,5
|
|
20240710,114100,661146005,3165,3165,3165,3165,1
|
|
20240710,114000,661142840,3160,3160,3160,3160,0
|
|
20240710,113900,661142840,3160,3160,3160,3160,0
|
|
20240710,113800,661142840,3160,3160,3160,3160,100
|
|
20240710,113700,660826840,3160,3170,3175,3160,1102
|
|
20240710,113600,657340550,3170,3170,3170,3170,0
|
|
20240710,113500,657340550,3170,3180,3180,3170,2723
|
|
20240710,113400,648707590,3175,3180,3180,3175,6
|
|
20240710,113300,648688535,3180,3180,3180,3180,0
|
|
20240710,113200,648688535,3180,3180,3180,3180,0
|
|
20240710,113100,648688535,3180,3175,3180,3175,2918
|
|
20240710,113000,639412885,3175,3175,3175,3175,268
|
|
20240710,112900,638561985,3175,3175,3175,3175,0
|
|
20240710,112800,638561985,3175,3170,3175,3170,1602
|
|
20240710,112700,633481135,3175,3175,3175,3175,1
|
|
20240710,112600,633477960,3165,3165,3165,3165,0
|
|
20240710,112500,633477960,3165,3165,3165,3165,0
|
|
20240710,112400,633477960,3165,3180,3180,3165,766
|
|
20240710,112300,631051905,3180,3180,3180,3180,5
|
|
20240710,112200,631036005,3170,3170,3170,3170,0
|
|
20240710,112100,631036005,3170,3170,3170,3170,0
|
|
20240710,112000,631036005,3170,3170,3170,3170,1600
|
|
20240710,111900,625964005,3170,3180,3180,3170,109
|
|
20240710,111800,625618425,3165,3165,3165,3165,0
|
|
20240710,111700,625618425,3165,3170,3175,3160,2595
|
|
20240710,111600,617404085,3175,3175,3175,3175,500
|
|
20240710,111500,615816585,3175,3175,3175,3175,728
|
|
20240710,111400,613505185,3165,3165,3165,3165,0
|
|
20240710,111300,613505185,3165,3165,3165,3165,544
|
|
20240710,111200,611783425,3170,3170,3170,3170,671
|
|
20240710,111100,609656355,3170,3170,3170,3170,213
|
|
20240710,111000,608981145,3175,3175,3175,3175,2
|
|
20240710,110900,608974795,3170,3175,3175,3170,350
|
|
20240710,110800,607865045,3170,3170,3170,3170,68
|
|
20240710,110700,607649485,3175,3170,3175,3170,4
|
|
20240710,110600,607636800,3175,3175,3175,3175,1
|
|
20240710,110500,607633625,3170,3170,3170,3170,0
|
|
20240710,110400,607633625,3170,3170,3170,3170,1247
|
|
20240710,110300,603680635,3170,3170,3170,3165,452
|
|
20240710,110200,602249795,3165,3165,3165,3165,400
|
|
20240710,110100,600983795,3165,3165,3165,3165,306
|
|
20240710,110000,600015305,3170,3170,3170,3170,0
|
|
20240710,105900,600015305,3170,3170,3170,3170,0
|
|
20240710,105800,600015305,3170,3170,3170,3165,317
|
|
20240710,105700,599011990,3170,3170,3170,3170,10
|
|
20240710,105600,598980290,3165,3165,3165,3165,0
|
|
20240710,105500,598980290,3165,3165,3165,3165,1551
|
|
20240710,105400,594071375,3165,3165,3165,3165,1
|
|
20240710,105300,594068210,3165,3165,3165,3165,385
|
|
20240710,105200,592849685,3165,3165,3165,3165,470
|
|
20240710,105100,591362135,3170,3170,3170,3170,202
|
|
20240710,105000,590721795,3170,3170,3170,3170,6
|
|
20240710,104900,590702775,3170,3170,3170,3170,60
|
|
20240710,104800,590512575,3170,3170,3170,3170,4
|
|
20240710,104700,590499895,3165,3165,3165,3165,148
|
|
20240710,104600,590031475,3165,3165,3165,3165,2
|
|
20240710,104500,590025145,3160,3160,3165,3160,788
|
|
20240710,104400,587534860,3160,3160,3160,3160,200
|
|
20240710,104300,586902860,3160,3160,3160,3160,540
|
|
20240710,104200,585196460,3165,3165,3165,3165,0
|
|
20240710,104100,585196460,3165,3165,3165,3160,426
|
|
20240710,104000,583848175,3165,3165,3165,3165,0
|
|
20240710,103900,583848175,3165,3165,3165,3165,291
|
|
20240710,103800,582927160,3165,3165,3165,3165,105
|
|
20240710,103700,582594835,3165,3160,3165,3160,1121
|
|
20240710,103600,579046895,3165,3170,3170,3165,548
|
|
20240710,103500,577312470,3170,3170,3170,3170,0
|
|
20240710,103400,577312470,3170,3170,3170,3170,1
|
|
20240710,103300,577309300,3165,3165,3165,3165,430
|
|
20240710,103200,575948350,3165,3170,3170,3165,17
|
|
20240710,103100,575894540,3170,3165,3170,3165,502
|
|
20240710,103000,574305700,3165,3165,3165,3165,315
|
|
20240710,102900,573308725,3160,3165,3165,3160,1321
|
|
20240710,102800,569127765,3165,3165,3165,3165,947
|
|
20240710,102700,566130510,3165,3165,3165,3165,16
|
|
20240710,102600,566079870,3165,3170,3170,3165,750
|
|
20240710,102500,563703740,3170,3170,3170,3170,101
|
|
20240710,102400,563383570,3170,3170,3170,3170,600
|
|
20240710,102300,561481570,3175,3175,3175,3175,0
|
|
20240710,102200,561481570,3175,3175,3175,3175,0
|
|
20240710,102100,561481570,3175,3175,3175,3175,100
|
|
20240710,102000,561164070,3175,3170,3175,3170,510
|
|
20240710,101900,559546820,3175,3175,3175,3175,0
|
|
20240710,101800,559546820,3175,3175,3175,3175,0
|
|
20240710,101700,559546820,3175,3175,3175,3175,314
|
|
20240710,101600,558549870,3175,3175,3175,3175,17
|
|
20240710,101500,558495895,3175,3180,3180,3175,412
|
|
20240710,101400,557187790,3175,3175,3175,3175,101
|
|
20240710,101300,556867115,3180,3180,3180,3180,233
|
|
20240710,101200,556126175,3170,3170,3180,3170,464
|
|
20240710,101100,554654655,3170,3170,3170,3170,283
|
|
20240710,101000,553757545,3180,3170,3180,3170,23
|
|
20240710,100900,553684625,3175,3175,3175,3175,1034
|
|
20240710,100800,550401675,3175,3175,3175,3175,242
|
|
20240710,100700,549633325,3180,3180,3180,3180,5
|
|
20240710,100600,549617425,3180,3180,3180,3180,1
|
|
20240710,100500,549614245,3180,3180,3180,3180,503
|
|
20240710,100400,548014705,3180,3180,3180,3180,0
|
|
20240710,100300,548014705,3180,3180,3180,3180,702
|
|
20240710,100200,545782345,3180,3175,3180,3175,224
|
|
20240710,100100,545071105,3175,3170,3175,3165,1001
|
|
20240710,100000,541901930,3165,3180,3180,3165,11018
|
|
20240710,095900,506957025,3185,3185,3185,3180,1414
|
|
20240710,095800,502457935,3185,3185,3185,3185,776
|
|
20240710,095700,499986375,3190,3190,3190,3180,359
|
|
20240710,095600,498843395,3190,3190,3190,3190,0
|
|
20240710,095500,498843395,3190,3190,3190,3190,11
|
|
20240710,095400,498808305,3190,3185,3190,3185,5198
|
|
20240710,095300,482236685,3185,3190,3190,3185,710
|
|
20240710,095200,479975285,3190,3190,3190,3190,0
|
|
20240710,095100,479975285,3190,3190,3190,3190,0
|
|
20240710,095000,479975285,3190,3190,3190,3190,185
|
|
20240710,094900,479385135,3185,3185,3185,3185,841
|
|
20240710,094800,476706550,3180,3185,3185,3180,356
|
|
20240710,094700,475574450,3185,3180,3185,3180,3003
|
|
20240710,094600,466024900,3185,3180,3185,3180,325
|
|
20240710,094500,464991300,3180,3180,3190,3175,2560
|
|
20240710,094400,456850540,3190,3190,3190,3185,203
|
|
20240710,094300,456203000,3180,3190,3190,3180,1249
|
|
20240710,094200,452228020,3185,3185,3185,3185,936
|
|
20240710,094100,449246860,3190,3190,3190,3190,133
|
|
20240710,094000,448822590,3195,3190,3195,3190,390
|
|
20240710,093900,447578465,3190,3195,3195,3190,174
|
|
20240710,093800,447022715,3190,3190,3195,3190,888
|
|
20240710,093700,444189980,3190,3195,3195,3190,749
|
|
20240710,093600,441800660,3190,3195,3195,3190,1569
|
|
20240710,093500,436795545,3190,3195,3195,3190,1704
|
|
20240710,093400,431355280,3195,3195,3195,3195,57
|
|
20240710,093300,431173165,3195,3200,3200,3195,1666
|
|
20240710,093200,425850270,3200,3200,3200,3200,237
|
|
20240710,093100,425091870,3195,3200,3200,3195,510
|
|
20240710,093000,423460870,3190,3200,3200,3190,1324
|
|
20240710,092900,419232030,3200,3200,3205,3200,6176
|
|
20240710,092800,399468330,3200,3200,3200,3195,45
|
|
20240710,092700,399324350,3200,3195,3200,3195,401
|
|
20240710,092600,398042830,3195,3190,3195,3190,1667
|
|
20240710,092500,392716770,3190,3195,3195,3190,2014
|
|
20240710,092400,386292060,3195,3195,3195,3190,211
|
|
20240710,092300,385618915,3190,3195,3195,3190,2989
|
|
20240710,092200,376083440,3195,3190,3195,3190,750
|
|
20240710,092100,373689540,3190,3185,3195,3185,8795
|
|
20240710,092000,345617125,3195,3195,3200,3190,7543
|
|
20240710,091900,321514865,3195,3195,3195,3180,12123
|
|
20240710,091800,282808595,3195,3205,3205,3195,5375
|
|
20240710,091700,265587290,3205,3205,3205,3205,4648
|
|
20240710,091600,250690450,3205,3190,3205,3190,11348
|
|
20240710,091500,214369725,3190,3190,3195,3190,1426
|
|
20240710,091400,209820740,3195,3195,3195,3190,3875
|
|
20240710,091300,197445075,3195,3185,3195,3180,14068
|
|
20240710,091200,152637245,3185,3185,3185,3180,2242
|
|
20240710,091100,145496625,3185,3185,3185,3185,1344
|
|
20240710,091000,141215985,3190,3185,3190,3185,2352
|
|
20240710,090900,133718130,3190,3180,3190,3180,2900
|
|
20240710,090800,124479380,3180,3185,3190,3180,2703
|
|
20240710,090700,115876645,3185,3180,3185,3180,3015
|
|
20240710,090600,106273890,3180,3170,3185,3170,5847
|
|
20240710,090500,87668110,3155,3175,3175,3155,3805
|
|
20240710,090400,75645105,3175,3175,3175,3170,1604
|
|
20240710,090300,70557930,3175,3165,3175,3160,1774
|
|
20240710,090200,64945665,3160,3180,3185,3160,7314
|
|
20240710,090100,41768890,3180,3185,3185,3180,3618
|
|
20240710,090000,30251125,3185,3185,3190,3175,9455
|