593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185000,1890299690,9630,9630,9630,9630,6384
|
|
20240715,184900,1890299690,9630,9630,9630,9630,0
|
|
20240715,184800,1890299690,9630,9630,9630,9630,0
|
|
20240715,184700,1890299690,9630,9630,9630,9630,0
|
|
20240715,184600,1890299690,9630,9630,9630,9630,0
|
|
20240715,184500,1890299690,9630,9630,9630,9630,0
|
|
20240715,184400,1890299690,9630,9630,9630,9630,0
|
|
20240715,184300,1890299690,9630,9630,9630,9630,0
|
|
20240715,184200,1890299690,9630,9630,9630,9630,0
|
|
20240715,184100,1890299690,9630,9630,9630,9630,0
|
|
20240715,184000,1890299690,9630,9630,9630,9630,0
|
|
20240715,183900,1890299690,9630,9630,9630,9630,0
|
|
20240715,183800,1890299690,9630,9630,9630,9630,0
|
|
20240715,183700,1890299690,9630,9630,9630,9630,0
|
|
20240715,183600,1890299690,9630,9630,9630,9630,0
|
|
20240715,183500,1890299690,9630,9630,9630,9630,0
|
|
20240715,183400,1890299690,9630,9630,9630,9630,0
|
|
20240715,183300,1890299690,9630,9630,9630,9630,0
|
|
20240715,183200,1890299690,9630,9630,9630,9630,0
|
|
20240715,183100,1890299690,9630,9630,9630,9630,0
|
|
20240715,183000,1890299690,9630,9630,9630,9630,0
|
|
20240715,182900,1890299690,9630,9630,9630,9630,0
|
|
20240715,182800,1890299690,9630,9630,9630,9630,0
|
|
20240715,182700,1890299690,9630,9630,9630,9630,0
|
|
20240715,182600,1890299690,9630,9630,9630,9630,0
|
|
20240715,182500,1890299690,9630,9630,9630,9630,0
|
|
20240715,182400,1890299690,9630,9630,9630,9630,0
|
|
20240715,182300,1890299690,9630,9630,9630,9630,0
|
|
20240715,182200,1890299690,9630,9630,9630,9630,0
|
|
20240715,182100,1890299690,9630,9630,9630,9630,0
|
|
20240715,182000,1890299690,9630,9630,9630,9630,6384
|
|
20240715,181900,1890299690,9630,9630,9630,9630,0
|
|
20240715,181800,1890299690,9630,9630,9630,9630,0
|
|
20240715,181700,1890299690,9630,9630,9630,9630,0
|
|
20240715,181600,1890299690,9630,9630,9630,9630,0
|
|
20240715,181500,1890299690,9630,9630,9630,9630,0
|
|
20240715,181400,1890299690,9630,9630,9630,9630,0
|
|
20240715,181300,1890299690,9630,9630,9630,9630,0
|
|
20240715,181200,1890299690,9630,9630,9630,9630,0
|
|
20240715,181100,1890299690,9630,9630,9630,9630,0
|
|
20240715,181000,1890299690,9630,9630,9630,9630,0
|
|
20240715,180900,1890299690,9630,9630,9630,9630,0
|
|
20240715,180800,1890299690,9630,9630,9630,9630,0
|
|
20240715,180700,1890299690,9630,9630,9630,9630,0
|
|
20240715,180600,1890299690,9630,9630,9630,9630,0
|
|
20240715,180500,1890299690,9630,9630,9630,9630,0
|
|
20240715,180400,1890299690,9630,9630,9630,9630,0
|
|
20240715,180300,1890299690,9630,9630,9630,9630,0
|
|
20240715,180200,1890299690,9630,9630,9630,9630,0
|
|
20240715,180100,1890299690,9630,9630,9630,9630,0
|
|
20240715,180000,1890299690,9630,9630,9630,9630,0
|
|
20240715,175900,1890299690,9630,9630,9630,9630,0
|
|
20240715,175800,1890299690,9630,9630,9630,9630,0
|
|
20240715,175700,1890299690,9630,9630,9630,9630,0
|
|
20240715,175600,1890299690,9630,9630,9630,9630,0
|
|
20240715,175500,1890299690,9630,9630,9630,9630,0
|
|
20240715,175400,1890299690,9630,9630,9630,9630,0
|
|
20240715,175300,1890299690,9630,9630,9630,9630,0
|
|
20240715,175200,1890299690,9630,9630,9630,9630,0
|
|
20240715,175100,1890299690,9630,9630,9630,9630,0
|
|
20240715,175000,1890299690,9630,9630,9630,9630,6384
|
|
20240715,174900,1890299690,9630,9630,9630,9630,0
|
|
20240715,174800,1890299690,9630,9630,9630,9630,0
|
|
20240715,174700,1890299690,9630,9630,9630,9630,0
|
|
20240715,174600,1890299690,9630,9630,9630,9630,0
|
|
20240715,174500,1890299690,9630,9630,9630,9630,0
|
|
20240715,174400,1890299690,9630,9630,9630,9630,0
|
|
20240715,174300,1890299690,9630,9630,9630,9630,0
|
|
20240715,174200,1890299690,9630,9630,9630,9630,0
|
|
20240715,174100,1890299690,9630,9630,9630,9630,0
|
|
20240715,174000,1890299690,9630,9630,9630,9630,0
|
|
20240715,173900,1890299690,9630,9630,9630,9630,0
|
|
20240715,173800,1890299690,9630,9630,9630,9630,0
|
|
20240715,173700,1890299690,9630,9630,9630,9630,0
|
|
20240715,173600,1890299690,9630,9630,9630,9630,0
|
|
20240715,173500,1890299690,9630,9630,9630,9630,0
|
|
20240715,173400,1890299690,9630,9630,9630,9630,0
|
|
20240715,173300,1890299690,9630,9630,9630,9630,0
|
|
20240715,173200,1890299690,9630,9630,9630,9630,0
|
|
20240715,173100,1890299690,9630,9630,9630,9630,0
|
|
20240715,173000,1890299690,9630,9630,9630,9630,0
|
|
20240715,172900,1890299690,9630,9630,9630,9630,0
|
|
20240715,172800,1890299690,9630,9630,9630,9630,0
|
|
20240715,172700,1890299690,9630,9630,9630,9630,0
|
|
20240715,172600,1890299690,9630,9630,9630,9630,0
|
|
20240715,172500,1890299690,9630,9630,9630,9630,0
|
|
20240715,172400,1890299690,9630,9630,9630,9630,0
|
|
20240715,172300,1890299690,9630,9630,9630,9630,0
|
|
20240715,172200,1890299690,9630,9630,9630,9630,0
|
|
20240715,172100,1890299690,9630,9630,9630,9630,0
|
|
20240715,172000,1890299690,9630,9630,9630,9630,6384
|
|
20240715,171900,1890299690,9630,9630,9630,9630,0
|
|
20240715,171800,1890299690,9630,9630,9630,9630,0
|
|
20240715,171700,1890299690,9630,9630,9630,9630,0
|
|
20240715,171600,1890299690,9630,9630,9630,9630,0
|
|
20240715,171500,1890299690,9630,9630,9630,9630,0
|
|
20240715,171400,1890299690,9630,9630,9630,9630,0
|
|
20240715,171300,1890299690,9630,9630,9630,9630,0
|
|
20240715,171200,1890299690,9630,9630,9630,9630,0
|
|
20240715,171100,1890299690,9630,9630,9630,9630,0
|
|
20240715,171000,1890299690,9630,9630,9630,9630,0
|
|
20240715,170900,1890299690,9630,9630,9630,9630,0
|
|
20240715,170800,1890299690,9630,9630,9630,9630,0
|
|
20240715,170700,1890299690,9630,9630,9630,9630,0
|
|
20240715,170600,1890299690,9630,9630,9630,9630,0
|
|
20240715,170500,1890299690,9630,9630,9630,9630,0
|
|
20240715,170400,1890299690,9630,9630,9630,9630,0
|
|
20240715,170300,1890299690,9630,9630,9630,9630,0
|
|
20240715,170200,1890299690,9630,9630,9630,9630,0
|
|
20240715,170100,1890299690,9630,9630,9630,9630,0
|
|
20240715,170000,1890299690,9630,9630,9630,9630,0
|
|
20240715,165900,1890299690,9630,9630,9630,9630,0
|
|
20240715,165800,1890299690,9630,9630,9630,9630,0
|
|
20240715,165700,1890299690,9630,9630,9630,9630,0
|
|
20240715,165600,1890299690,9630,9630,9630,9630,0
|
|
20240715,165500,1890299690,9630,9630,9630,9630,0
|
|
20240715,165400,1890299690,9630,9630,9630,9630,0
|
|
20240715,165300,1890299690,9630,9630,9630,9630,0
|
|
20240715,165200,1890299690,9630,9630,9630,9630,0
|
|
20240715,165100,1890299690,9630,9630,9630,9630,0
|
|
20240715,165000,1890299690,9630,9630,9630,9630,6384
|
|
20240715,164900,1890299690,9630,9630,9630,9630,0
|
|
20240715,164800,1890299690,9630,9630,9630,9630,0
|
|
20240715,164700,1890299690,9630,9630,9630,9630,0
|
|
20240715,164600,1890299690,9630,9630,9630,9630,0
|
|
20240715,164500,1890299690,9630,9630,9630,9630,0
|
|
20240715,164400,1890299690,9630,9630,9630,9630,0
|
|
20240715,164300,1890299690,9630,9630,9630,9630,0
|
|
20240715,164200,1890299690,9630,9630,9630,9630,0
|
|
20240715,164100,1890299690,9630,9630,9630,9630,0
|
|
20240715,164000,1890299690,9630,9630,9630,9630,0
|
|
20240715,163900,1890299690,9630,9630,9630,9630,0
|
|
20240715,163800,1890299690,9630,9630,9630,9630,0
|
|
20240715,163700,1890299690,9630,9630,9630,9630,0
|
|
20240715,163600,1890299690,9630,9630,9630,9630,0
|
|
20240715,163500,1890299690,9630,9630,9630,9630,0
|
|
20240715,163400,1890299690,9630,9630,9630,9630,0
|
|
20240715,163300,1890299690,9630,9630,9630,9630,0
|
|
20240715,163200,1890299690,9630,9630,9630,9630,0
|
|
20240715,163100,1890299690,9630,9630,9630,9630,0
|
|
20240715,163000,1890299690,9630,9630,9630,9630,0
|
|
20240715,162900,1890299690,9630,9630,9630,9630,0
|
|
20240715,162800,1890299690,9630,9630,9630,9630,0
|
|
20240715,162700,1890299690,9630,9630,9630,9630,0
|
|
20240715,162600,1890299690,9630,9630,9630,9630,0
|
|
20240715,162500,1890299690,9630,9630,9630,9630,0
|
|
20240715,162400,1890299690,9630,9630,9630,9630,0
|
|
20240715,162300,1890299690,9630,9630,9630,9630,0
|
|
20240715,162200,1890299690,9630,9630,9630,9630,0
|
|
20240715,162100,1890299690,9630,9630,9630,9630,0
|
|
20240715,162000,1890299690,9630,9630,9630,9630,6384
|
|
20240715,161900,1890299690,9630,9630,9630,9630,0
|
|
20240715,161800,1890299690,9630,9630,9630,9630,0
|
|
20240715,161700,1890299690,9630,9630,9630,9630,0
|
|
20240715,161600,1890299690,9630,9630,9630,9630,0
|
|
20240715,161500,1890299690,9630,9630,9630,9630,0
|
|
20240715,161400,1890299690,9630,9630,9630,9630,0
|
|
20240715,161300,1890299690,9630,9630,9630,9630,0
|
|
20240715,161200,1890299690,9630,9630,9630,9630,0
|
|
20240715,161100,1890299690,9630,9630,9630,9630,0
|
|
20240715,161000,1890299690,9630,9630,9630,9630,0
|
|
20240715,160900,1890299690,9630,9630,9630,9630,0
|
|
20240715,160800,1890299690,9630,9630,9630,9630,0
|
|
20240715,160700,1890299690,9630,9630,9630,9630,0
|
|
20240715,160600,1890299690,9630,9630,9630,9630,0
|
|
20240715,160500,1890299690,9630,9630,9630,9630,0
|
|
20240715,160400,1890299690,9630,9630,9630,9630,0
|
|
20240715,160300,1890299690,9630,9630,9630,9630,0
|
|
20240715,160200,1890299690,9630,9630,9630,9630,0
|
|
20240715,160100,1890299690,9630,9630,9630,9630,0
|
|
20240715,160000,1890299690,9630,9630,9630,9630,0
|
|
20240715,155900,1890299690,9630,9630,9630,9630,0
|
|
20240715,155800,1890299690,9630,9630,9630,9630,0
|
|
20240715,155700,1890299690,9630,9630,9630,9630,0
|
|
20240715,155600,1890299690,9630,9630,9630,9630,0
|
|
20240715,155500,1890299690,9630,9630,9630,9630,0
|
|
20240715,155400,1890299690,9630,9630,9630,9630,0
|
|
20240715,155300,1890299690,9630,9630,9630,9630,0
|
|
20240715,155200,1890299690,9630,9630,9630,9630,0
|
|
20240715,155100,1890299690,9630,9630,9630,9630,0
|
|
20240715,155000,1890299690,9630,9630,9630,9630,6384
|
|
20240715,154900,1890299690,9630,9630,9630,9630,0
|
|
20240715,154800,1890299690,9630,9630,9630,9630,0
|
|
20240715,154700,1890299690,9630,9630,9630,9630,0
|
|
20240715,154600,1890299690,9630,9630,9630,9630,0
|
|
20240715,154500,1890299690,9630,9630,9630,9630,0
|
|
20240715,154400,1890299690,9630,9630,9630,9630,0
|
|
20240715,154300,1890299690,9630,9630,9630,9630,0
|
|
20240715,154200,1890299690,9630,9630,9630,9630,0
|
|
20240715,154100,1890299690,9630,9630,9630,9630,0
|
|
20240715,154000,1890299690,9630,9630,9630,9630,0
|
|
20240715,153900,1890299690,9630,9630,9630,9630,0
|
|
20240715,153800,1890299690,9630,9630,9630,9630,0
|
|
20240715,153700,1890299690,9630,9630,9630,9630,0
|
|
20240715,153600,1890299690,9630,9630,9630,9630,0
|
|
20240715,153500,1890299690,9630,9630,9630,9630,0
|
|
20240715,153400,1890299690,9630,9630,9630,9630,0
|
|
20240715,153300,1890299690,9630,9630,9630,9630,0
|
|
20240715,153200,1890299690,9630,9630,9630,9630,0
|
|
20240715,153100,1890299690,9630,9630,9630,9630,0
|
|
20240715,153000,1890299690,9630,9630,9630,9630,6384
|
|
20240715,152900,1828821770,9620,9620,9620,9620,0
|
|
20240715,152800,1828821770,9620,9620,9620,9620,0
|
|
20240715,152700,1828821770,9620,9620,9620,9620,0
|
|
20240715,152600,1828821770,9620,9620,9620,9620,0
|
|
20240715,152500,1828821770,9620,9620,9620,9620,0
|
|
20240715,152400,1828821770,9620,9620,9620,9620,0
|
|
20240715,152300,1828821770,9620,9620,9620,9620,0
|
|
20240715,152200,1828821770,9620,9620,9620,9620,0
|
|
20240715,152100,1828821770,9620,9620,9620,9620,0
|
|
20240715,152000,1828821770,9620,9620,9620,9620,0
|
|
20240715,151900,1828821770,9620,9620,9620,9620,4
|
|
20240715,151800,1828783290,9600,9600,9600,9600,83
|
|
20240715,151700,1827986490,9620,9590,9620,9570,2009
|
|
20240715,151600,1808739290,9600,9600,9600,9590,660
|
|
20240715,151500,1802403540,9590,9590,9590,9590,171
|
|
20240715,151400,1800763650,9600,9620,9620,9600,162
|
|
20240715,151300,1799206230,9620,9620,9620,9620,1
|
|
20240715,151200,1799196610,9630,9620,9630,9580,204
|
|
20240715,151100,1797242120,9640,9580,9640,9580,69
|
|
20240715,151000,1796581040,9640,9580,9640,9580,391
|
|
20240715,150900,1792819880,9580,9640,9640,9580,121
|
|
20240715,150800,1791660640,9580,9650,9650,9580,104
|
|
20240715,150700,1790660680,9570,9570,9570,9570,0
|
|
20240715,150600,1790660680,9570,9640,9640,9570,7103
|
|
20240715,150500,1722508180,9630,9640,9640,9630,42
|
|
20240715,150400,1722103700,9630,9650,9650,9630,244
|
|
20240715,150300,1719751540,9650,9650,9650,9650,24
|
|
20240715,150200,1719519940,9660,9650,9660,9650,107
|
|
20240715,150100,1718487380,9650,9660,9660,9650,1540
|
|
20240715,150000,1703625290,9660,9660,9660,9660,261
|
|
20240715,145900,1701104030,9650,9640,9650,9640,617
|
|
20240715,145800,1695151230,9650,9650,9650,9650,26
|
|
20240715,145700,1694900330,9650,9630,9650,9630,70
|
|
20240715,145600,1694226070,9620,9630,9630,9620,58
|
|
20240715,145500,1693667890,9620,9620,9620,9620,144
|
|
20240715,145400,1692282610,9620,9620,9620,9620,700
|
|
20240715,145300,1685548610,9620,9620,9620,9620,90
|
|
20240715,145200,1684682810,9590,9610,9610,9590,74
|
|
20240715,145100,1683972950,9610,9610,9610,9610,12
|
|
20240715,145000,1683857630,9610,9610,9610,9610,1
|
|
20240715,144900,1683848020,9590,9590,9590,9590,4
|
|
20240715,144800,1683809660,9580,9590,9590,9580,2548
|
|
20240715,144700,1659399670,9580,9620,9620,9580,1053
|
|
20240715,144600,1649300160,9600,9600,9600,9600,77
|
|
20240715,144500,1648560960,9590,9630,9630,9590,348
|
|
20240715,144400,1645209880,9630,9630,9630,9630,0
|
|
20240715,144300,1645209880,9630,9600,9630,9580,1838
|
|
20240715,144200,1627572120,9660,9640,9660,9600,2740
|
|
20240715,144100,1601252770,9660,9650,9660,9650,4
|
|
20240715,144000,1601214150,9660,9640,9660,9640,11
|
|
20240715,143900,1601108080,9630,9650,9650,9630,1367
|
|
20240715,143800,1587942510,9660,9660,9660,9660,1
|
|
20240715,143700,1587932850,9690,9680,9700,9650,404
|
|
20240715,143600,1584027220,9700,9650,9700,9650,1110
|
|
20240715,143500,1573290360,9690,9650,9690,9650,502
|
|
20240715,143400,1568427440,9650,9650,9660,9650,140
|
|
20240715,143300,1567076390,9650,9630,9650,9630,89
|
|
20240715,143200,1566218430,9630,9630,9630,9620,101
|
|
20240715,143100,1565245880,9620,9650,9650,9620,196
|
|
20240715,143000,1563359460,9660,9650,9660,9650,523
|
|
20240715,142900,1558307830,9640,9640,9640,9630,1049
|
|
20240715,142800,1548198980,9650,9660,9660,9650,164
|
|
20240715,142700,1546615890,9660,9660,9660,9650,157
|
|
20240715,142600,1545100090,9660,9670,9670,9660,2
|
|
20240715,142500,1545080760,9640,9640,9640,9640,0
|
|
20240715,142400,1545080760,9640,9650,9650,9640,700
|
|
20240715,142300,1538330730,9640,9700,9700,9590,716
|
|
20240715,142200,1531440260,9700,9750,9750,9700,102
|
|
20240715,142100,1530448810,9760,9730,9760,9710,204
|
|
20240715,142000,1528463620,9730,9760,9770,9720,265
|
|
20240715,141900,1525881040,9750,9750,9790,9750,928
|
|
20240715,141800,1516808740,9790,9780,9790,9770,2053
|
|
20240715,141700,1496725690,9780,9720,9780,9720,3070
|
|
20240715,141600,1466789750,9710,9710,9720,9700,2770
|
|
20240715,141500,1439893970,9700,9670,9700,9670,8691
|
|
20240715,141400,1355651290,9690,9690,9690,9690,28
|
|
20240715,141300,1355379970,9690,9680,9690,9680,1155
|
|
20240715,141200,1344189220,9680,9680,9680,9670,3589
|
|
20240715,141100,1309453100,9670,9660,9670,9660,999
|
|
20240715,141000,1299792790,9670,9660,9670,9660,460
|
|
20240715,140900,1295346200,9670,9670,9670,9670,456
|
|
20240715,140800,1290936680,9650,9650,9670,9650,1667
|
|
20240715,140700,1274836080,9650,9650,9650,9640,1956
|
|
20240715,140600,1255967180,9640,9610,9650,9610,2900
|
|
20240715,140500,1228041050,9610,9610,9610,9600,96
|
|
20240715,140400,1227119420,9600,9600,9600,9600,418
|
|
20240715,140300,1223106620,9600,9600,9600,9600,130
|
|
20240715,140200,1221858620,9600,9600,9600,9600,102
|
|
20240715,140100,1220879420,9600,9600,9600,9600,0
|
|
20240715,140000,1220879420,9600,9600,9600,9600,1
|
|
20240715,135900,1220869820,9600,9600,9600,9600,5
|
|
20240715,135800,1220821820,9600,9600,9600,9600,100
|
|
20240715,135700,1219861820,9600,9600,9600,9600,0
|
|
20240715,135600,1219861820,9600,9600,9600,9600,1
|
|
20240715,135500,1219852220,9600,9600,9600,9600,40
|
|
20240715,135400,1219468220,9610,9610,9610,9610,0
|
|
20240715,135300,1219468220,9610,9590,9610,9590,794
|
|
20240715,135200,1211851140,9580,9560,9580,9560,902
|
|
20240715,135100,1203211950,9560,9560,9560,9560,10
|
|
20240715,135000,1203116350,9560,9550,9560,9550,225
|
|
20240715,134900,1200966130,9550,9540,9550,9540,11
|
|
20240715,134800,1200861130,9530,9530,9530,9530,0
|
|
20240715,134700,1200861130,9530,9530,9530,9530,0
|
|
20240715,134600,1200861130,9530,9540,9540,9530,150
|
|
20240715,134500,1199431620,9550,9560,9560,9550,64
|
|
20240715,134400,1198820410,9550,9550,9550,9550,1
|
|
20240715,134300,1198810860,9560,9560,9560,9560,0
|
|
20240715,134200,1198810860,9560,9530,9560,9520,1030
|
|
20240715,134100,1189004670,9530,9550,9550,9530,2
|
|
20240715,134000,1188985590,9520,9530,9560,9520,386
|
|
20240715,133900,1185308960,9530,9530,9530,9530,70
|
|
20240715,133800,1184641860,9520,9520,9520,9520,0
|
|
20240715,133700,1184641860,9520,9530,9530,9520,2462
|
|
20240715,133600,1161192080,9530,9530,9530,9530,11
|
|
20240715,133500,1161087250,9530,9530,9530,9530,152
|
|
20240715,133400,1159638690,9520,9530,9530,9520,2015
|
|
20240715,133300,1140449060,9530,9540,9540,9530,277
|
|
20240715,133200,1137808250,9560,9560,9560,9560,0
|
|
20240715,133100,1137808250,9560,9560,9560,9560,0
|
|
20240715,133000,1137808250,9560,9560,9560,9560,10
|
|
20240715,132900,1137712650,9560,9560,9560,9560,0
|
|
20240715,132800,1137712650,9560,9570,9570,9560,167
|
|
20240715,132700,1136115270,9570,9570,9570,9570,100
|
|
20240715,132600,1135158270,9570,9570,9570,9570,0
|
|
20240715,132500,1135158270,9570,9570,9570,9570,11
|
|
20240715,132400,1135053000,9560,9560,9560,9560,1
|
|
20240715,132300,1135043440,9530,9530,9530,9530,518
|
|
20240715,132200,1130106900,9570,9570,9570,9570,0
|
|
20240715,132100,1130106900,9570,9530,9570,9530,632
|
|
20240715,132000,1124083770,9570,9570,9570,9570,0
|
|
20240715,131900,1124083770,9570,9570,9570,9570,3
|
|
20240715,131800,1124055060,9580,9580,9580,9580,45
|
|
20240715,131700,1123623960,9580,9580,9580,9580,9
|
|
20240715,131600,1123537740,9580,9580,9580,9580,0
|
|
20240715,131500,1123537740,9580,9580,9580,9580,0
|
|
20240715,131400,1123537740,9580,9530,9580,9520,2218
|
|
20240715,131300,1102417250,9520,9520,9520,9520,0
|
|
20240715,131200,1102417250,9520,9570,9570,9520,1437
|
|
20240715,131100,1088683600,9570,9570,9570,9570,0
|
|
20240715,131000,1088683600,9570,9570,9570,9570,1
|
|
20240715,130900,1088674030,9580,9580,9580,9580,0
|
|
20240715,130800,1088674030,9580,9580,9580,9580,10
|
|
20240715,130700,1088578230,9580,9530,9580,9530,499
|
|
20240715,130600,1083803180,9520,9540,9540,9520,200
|
|
20240715,130500,1081896430,9540,9540,9540,9540,440
|
|
20240715,130400,1077698830,9540,9540,9540,9540,268
|
|
20240715,130300,1075142110,9540,9540,9540,9540,200
|
|
20240715,130200,1073234110,9540,9570,9570,9540,770
|
|
20240715,130100,1065882930,9570,9570,9570,9570,0
|
|
20240715,130000,1065882930,9570,9570,9570,9570,1
|
|
20240715,125900,1065873360,9560,9560,9560,9560,0
|
|
20240715,125800,1065873360,9560,9560,9560,9560,88
|
|
20240715,125700,1065032080,9560,9560,9560,9560,152
|
|
20240715,125600,1063578960,9560,9560,9560,9560,99
|
|
20240715,125500,1062632520,9560,9560,9560,9560,10
|
|
20240715,125400,1062536920,9550,9550,9550,9550,1
|
|
20240715,125300,1062527370,9540,9540,9540,9540,13
|
|
20240715,125200,1062403350,9540,9540,9540,9540,0
|
|
20240715,125100,1062403350,9540,9570,9570,9540,125
|
|
20240715,125000,1061210760,9570,9570,9570,9570,36
|
|
20240715,124900,1060866240,9540,9580,9580,9540,153
|
|
20240715,124800,1059400540,9580,9580,9580,9580,1
|
|
20240715,124700,1059390960,9550,9550,9550,9550,56
|
|
20240715,124600,1058856160,9580,9580,9580,9580,0
|
|
20240715,124500,1058856160,9580,9580,9580,9580,110
|
|
20240715,124400,1057802360,9550,9550,9550,9550,0
|
|
20240715,124300,1057802360,9550,9550,9550,9550,0
|
|
20240715,124200,1057802360,9550,9550,9550,9550,0
|
|
20240715,124100,1057802360,9550,9550,9550,9550,1
|
|
20240715,124000,1057792810,9540,9540,9540,9540,168
|
|
20240715,123900,1056190090,9540,9550,9550,9540,32
|
|
20240715,123800,1055884780,9540,9540,9540,9540,0
|
|
20240715,123700,1055884780,9540,9570,9570,9540,378
|
|
20240715,123600,1052277430,9570,9570,9570,9570,100
|
|
20240715,123500,1051320430,9570,9570,9570,9570,0
|
|
20240715,123400,1051320430,9570,9570,9570,9570,117
|
|
20240715,123300,1050200740,9580,9570,9580,9570,11
|
|
20240715,123200,1050095460,9580,9580,9580,9580,2
|
|
20240715,123100,1050076300,9600,9600,9600,9600,0
|
|
20240715,123000,1050076300,9600,9600,9600,9600,0
|
|
20240715,122900,1050076300,9600,9600,9600,9600,1
|
|
20240715,122800,1050066700,9600,9600,9600,9600,0
|
|
20240715,122700,1050066700,9600,9580,9600,9580,998
|
|
20240715,122600,1040490160,9600,9590,9600,9590,600
|
|
20240715,122500,1034733860,9590,9560,9600,9560,2073
|
|
20240715,122400,1014868060,9560,9560,9560,9560,233
|
|
20240715,122300,1012640580,9560,9550,9560,9550,1154
|
|
20240715,122200,1001610340,9540,9520,9540,9520,1089
|
|
20240715,122100,991229210,9510,9500,9510,9500,2301
|
|
20240715,122000,969349700,9490,9490,9490,9490,1000
|
|
20240715,121900,959859700,9500,9500,9500,9500,300
|
|
20240715,121800,957009700,9480,9500,9510,9480,1782
|
|
20240715,121700,940111630,9520,9500,9520,9490,489
|
|
20240715,121600,935467910,9480,9480,9500,9480,1052
|
|
20240715,121500,925494930,9480,9490,9490,9480,2000
|
|
20240715,121400,906524930,9500,9510,9510,9500,804
|
|
20240715,121300,898885890,9500,9500,9500,9500,501
|
|
20240715,121200,894126390,9510,9510,9510,9510,17
|
|
20240715,121100,893964720,9510,9510,9510,9510,179
|
|
20240715,121000,892262430,9510,9510,9510,9510,0
|
|
20240715,120900,892262430,9510,9510,9510,9510,0
|
|
20240715,120800,892262430,9510,9510,9510,9510,9
|
|
20240715,120700,892176840,9520,9530,9530,9520,346
|
|
20240715,120600,888881410,9530,9530,9530,9530,0
|
|
20240715,120500,888881410,9530,9530,9530,9530,0
|
|
20240715,120400,888881410,9530,9530,9530,9530,0
|
|
20240715,120300,888881410,9530,9520,9530,9520,2
|
|
20240715,120200,888862360,9540,9540,9540,9540,154
|
|
20240715,120100,887393200,9530,9530,9530,9530,2
|
|
20240715,120000,887374140,9520,9520,9520,9520,17
|
|
20240715,115900,887212300,9510,9520,9520,9510,10
|
|
20240715,115800,887117110,9520,9530,9530,9520,873
|
|
20240715,115700,878802720,9530,9530,9530,9530,339
|
|
20240715,115600,875572050,9540,9540,9540,9540,46
|
|
20240715,115500,875133210,9540,9540,9540,9540,600
|
|
20240715,115400,869409210,9560,9560,9560,9560,0
|
|
20240715,115300,869409210,9560,9560,9560,9560,0
|
|
20240715,115200,869409210,9560,9560,9560,9560,44
|
|
20240715,115100,868988570,9560,9550,9560,9550,17
|
|
20240715,115000,868826120,9550,9560,9560,9550,76
|
|
20240715,114900,868099590,9560,9560,9560,9560,0
|
|
20240715,114800,868099590,9560,9560,9560,9560,59
|
|
20240715,114700,867535550,9560,9560,9560,9560,133
|
|
20240715,114600,866264070,9590,9590,9590,9590,0
|
|
20240715,114500,866264070,9590,9590,9590,9590,10
|
|
20240715,114400,866168170,9560,9560,9560,9560,0
|
|
20240715,114300,866168170,9560,9550,9560,9530,2951
|
|
20240715,114200,837974140,9560,9560,9560,9560,12
|
|
20240715,114100,837859420,9560,9560,9560,9560,359
|
|
20240715,114000,834427380,9570,9570,9570,9570,502
|
|
20240715,113900,829623240,9600,9600,9600,9600,0
|
|
20240715,113800,829623240,9600,9600,9600,9600,0
|
|
20240715,113700,829623240,9600,9600,9600,9600,0
|
|
20240715,113600,829623240,9600,9580,9600,9580,958
|
|
20240715,113500,820429150,9580,9580,9580,9580,1
|
|
20240715,113400,820419570,9580,9580,9580,9580,1
|
|
20240715,113300,820409990,9590,9590,9590,9590,5
|
|
20240715,113200,820362040,9590,9590,9590,9590,482
|
|
20240715,113100,815739660,9570,9570,9570,9570,0
|
|
20240715,113000,815739660,9570,9570,9570,9550,2427
|
|
20240715,112900,792525050,9550,9550,9550,9550,310
|
|
20240715,112800,789564550,9550,9550,9550,9550,12
|
|
20240715,112700,789449950,9550,9540,9550,9540,97
|
|
20240715,112600,788524070,9540,9540,9540,9530,335
|
|
20240715,112500,785331170,9530,9530,9530,9530,0
|
|
20240715,112400,785331170,9530,9530,9530,9530,203
|
|
20240715,112300,783396580,9510,9510,9510,9510,11
|
|
20240715,112200,783291970,9510,9510,9510,9510,50
|
|
20240715,112100,782816470,9510,9520,9520,9510,101
|
|
20240715,112000,781855950,9510,9510,9510,9510,0
|
|
20240715,111900,781855950,9510,9510,9510,9510,10
|
|
20240715,111800,781760850,9510,9510,9510,9510,0
|
|
20240715,111700,781760850,9510,9510,9510,9510,0
|
|
20240715,111600,781760850,9510,9500,9510,9500,81
|
|
20240715,111500,780990840,9500,9500,9500,9500,563
|
|
20240715,111400,775642340,9490,9490,9490,9490,0
|
|
20240715,111300,775642340,9490,9500,9500,9490,90
|
|
20240715,111200,774787840,9490,9490,9490,9490,382
|
|
20240715,111100,771162660,9500,9500,9500,9500,73
|
|
20240715,111000,770469160,9500,9500,9500,9500,96
|
|
20240715,110900,769557160,9510,9510,9510,9510,5
|
|
20240715,110800,769509610,9510,9510,9510,9510,29
|
|
20240715,110700,769233820,9510,9510,9510,9510,1
|
|
20240715,110600,769224310,9510,9510,9510,9510,10
|
|
20240715,110500,769129210,9510,9510,9510,9510,80
|
|
20240715,110400,768368410,9510,9510,9510,9510,0
|
|
20240715,110300,768368410,9510,9510,9510,9510,529
|
|
20240715,110200,763337620,9520,9520,9520,9520,32
|
|
20240715,110100,763032980,9520,9520,9520,9520,0
|
|
20240715,110000,763032980,9520,9510,9520,9510,60
|
|
20240715,105900,762462370,9510,9510,9510,9510,0
|
|
20240715,105800,762462370,9510,9520,9520,9510,1184
|
|
20240715,105700,751196620,9520,9530,9530,9520,185
|
|
20240715,105600,749435370,9530,9530,9530,9530,0
|
|
20240715,105500,749435370,9530,9520,9530,9520,4
|
|
20240715,105400,749397260,9530,9520,9530,9520,43
|
|
20240715,105300,748987870,9530,9540,9540,9530,89
|
|
20240715,105200,748139670,9530,9530,9530,9530,300
|
|
20240715,105100,745280670,9520,9520,9520,9520,26
|
|
20240715,105000,745033150,9520,9510,9520,9510,197
|
|
20240715,104900,743159650,9510,9500,9510,9500,691
|
|
20240715,104800,736593390,9500,9490,9500,9490,4
|
|
20240715,104700,736555400,9490,9490,9490,9490,250
|
|
20240715,104600,734182900,9490,9490,9490,9490,301
|
|
20240715,104500,731326410,9490,9490,9490,9490,0
|
|
20240715,104400,731326410,9490,9490,9490,9490,15
|
|
20240715,104300,731184060,9500,9500,9500,9500,432
|
|
20240715,104200,727080060,9500,9500,9500,9500,68
|
|
20240715,104100,726434060,9500,9500,9500,9500,35
|
|
20240715,104000,726101560,9500,9500,9500,9500,0
|
|
20240715,103900,726101560,9500,9490,9500,9490,53
|
|
20240715,103800,725598570,9490,9490,9490,9490,996
|
|
20240715,103700,716146530,9490,9490,9490,9490,1
|
|
20240715,103600,716137040,9500,9500,9500,9500,103
|
|
20240715,103500,715158540,9480,9480,9480,9480,0
|
|
20240715,103400,715158540,9480,9480,9480,9480,20
|
|
20240715,103300,714968940,9480,9500,9500,9480,271
|
|
20240715,103200,712396100,9510,9510,9510,9510,165
|
|
20240715,103100,710826950,9500,9470,9500,9470,139
|
|
20240715,103000,709510350,9470,9470,9470,9470,97
|
|
20240715,102900,708591760,9470,9460,9470,9460,715
|
|
20240715,102800,701825710,9470,9470,9470,9470,66
|
|
20240715,102700,701200690,9460,9470,9510,9460,199
|
|
20240715,102600,699315360,9470,9470,9470,9470,170
|
|
20240715,102500,697705460,9460,9460,9460,9460,0
|
|
20240715,102400,697705460,9460,9480,9480,9460,551
|
|
20240715,102300,692492250,9500,9500,9500,9500,1
|
|
20240715,102200,692482750,9470,9460,9470,9460,259
|
|
20240715,102100,690032570,9460,9470,9520,9460,1169
|
|
20240715,102000,678962390,9470,9470,9470,9470,0
|
|
20240715,101900,678962390,9470,9490,9490,9470,150
|
|
20240715,101800,677541830,9490,9490,9490,9490,13
|
|
20240715,101700,677418460,9490,9490,9490,9490,2
|
|
20240715,101600,677399480,9500,9490,9500,9490,11
|
|
20240715,101500,677295030,9480,9470,9480,9470,838
|
|
20240715,101400,669359160,9470,9480,9480,9470,1792
|
|
20240715,101300,652385910,9490,9480,9490,9480,415
|
|
20240715,101200,648451210,9480,9490,9490,9480,520
|
|
20240715,101100,643521440,9480,9480,9480,9480,949
|
|
20240715,101000,634524920,9480,9480,9490,9480,125
|
|
20240715,100900,633339900,9480,9490,9490,9480,1167
|
|
20240715,100800,622271150,9490,9500,9500,9490,681
|
|
20240715,100700,615808230,9490,9510,9510,9490,1941
|
|
20240715,100600,597369990,9520,9520,9520,9520,22
|
|
20240715,100500,597160550,9520,9520,9520,9500,1006
|
|
20240715,100400,587601500,9520,9510,9520,9500,367
|
|
20240715,100300,584112270,9520,9520,9520,9510,1487
|
|
20240715,100200,569962270,9530,9530,9530,9530,501
|
|
20240715,100100,565187740,9520,9540,9570,9500,4112
|
|
20240715,100000,526108030,9500,9520,9540,9500,2609
|
|
20240715,095900,501304760,9560,9540,9560,9510,2442
|
|
20240715,095800,478049350,9550,9550,9550,9550,109
|
|
20240715,095700,477008400,9600,9600,9600,9600,0
|
|
20240715,095600,477008400,9600,9570,9600,9560,1401
|
|
20240715,095500,463613800,9560,9560,9560,9560,0
|
|
20240715,095400,463613800,9560,9560,9560,9560,10
|
|
20240715,095300,463518200,9540,9540,9540,9530,323
|
|
20240715,095200,460437980,9530,9530,9530,9530,0
|
|
20240715,095100,460437980,9530,9570,9570,9530,959
|
|
20240715,095000,451289610,9570,9590,9590,9570,225
|
|
20240715,094900,449134410,9590,9600,9600,9590,152
|
|
20240715,094800,447676720,9600,9600,9600,9600,496
|
|
20240715,094700,442915120,9650,9650,9650,9650,0
|
|
20240715,094600,442915120,9650,9600,9650,9600,11
|
|
20240715,094500,442809470,9650,9650,9650,9650,103
|
|
20240715,094400,441815520,9670,9640,9670,9640,500
|
|
20240715,094300,436991040,9630,9610,9630,9610,121
|
|
20240715,094200,435826010,9610,9630,9630,9610,162
|
|
20240715,094100,434265970,9600,9520,9600,9520,1103
|
|
20240715,094000,423718510,9520,9530,9530,9520,500
|
|
20240715,093900,418954900,9540,9540,9540,9540,400
|
|
20240715,093800,415138900,9530,9530,9530,9530,54
|
|
20240715,093700,414624280,9530,9520,9530,9520,328
|
|
20240715,093600,411500440,9530,9530,9530,9520,762
|
|
20240715,093500,404245170,9530,9530,9530,9530,1318
|
|
20240715,093400,391684630,9530,9530,9530,9520,614
|
|
20240715,093300,385835310,9530,9530,9540,9520,402
|
|
20240715,093200,382004440,9530,9530,9530,9530,15
|
|
20240715,093100,381861490,9520,9530,9540,9520,1115
|
|
20240715,093000,371237520,9540,9540,9540,9540,451
|
|
20240715,092900,366934980,9540,9540,9540,9540,611
|
|
20240715,092800,361106040,9550,9570,9570,9540,155
|
|
20240715,092700,359626790,9570,9570,9570,9570,7
|
|
20240715,092600,359559800,9540,9540,9540,9540,605
|
|
20240715,092500,353788100,9540,9540,9540,9530,481
|
|
20240715,092400,349200380,9540,9550,9550,9530,1581
|
|
20240715,092300,334116470,9550,9550,9550,9550,362
|
|
20240715,092200,330659370,9550,9630,9630,9550,911
|
|
20240715,092100,321952880,9630,9590,9630,9590,2523
|
|
20240715,092000,297661130,9610,9610,9610,9610,0
|
|
20240715,091900,297661130,9610,9530,9610,9530,1236
|
|
20240715,091800,285871990,9540,9550,9550,9540,636
|
|
20240715,091700,279802390,9550,9550,9550,9550,300
|
|
20240715,091600,276937390,9590,9540,9610,9540,378
|
|
20240715,091500,273315770,9550,9540,9610,9540,585
|
|
20240715,091400,267718370,9540,9540,9590,9540,5089
|
|
20240715,091300,219164310,9530,9560,9560,9530,1630
|
|
20240715,091200,203602750,9550,9550,9550,9550,112
|
|
20240715,091100,202533150,9550,9550,9610,9530,1104
|
|
20240715,091000,191945960,9550,9600,9600,9540,4273
|
|
20240715,090900,150994090,9610,9600,9650,9600,683
|
|
20240715,090800,144436680,9600,9600,9610,9600,1919
|
|
20240715,090700,126014180,9660,9590,9660,9590,2605
|
|
20240715,090600,101013510,9590,9590,9600,9590,821
|
|
20240715,090500,93135380,9590,9610,9610,9590,1651
|
|
20240715,090400,77277870,9610,9680,9680,9610,140
|
|
20240715,090300,75924120,9680,9580,9680,9570,916
|
|
20240715,090200,67145710,9550,9610,9650,9500,2581
|
|
20240715,090100,42484120,9620,9690,9700,9620,580
|
|
20240715,090000,36876210,9710,9640,9710,9600,3828
|