668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,200500,631232310,19630,19630,19630,19630,1092
|
|
20240716,200400,631232310,19630,19630,19630,19630,0
|
|
20240716,200300,631232310,19630,19630,19630,19630,0
|
|
20240716,200200,631232310,19630,19630,19630,19630,0
|
|
20240716,200100,631232310,19630,19630,19630,19630,0
|
|
20240716,200000,631232310,19630,19630,19630,19630,0
|
|
20240716,195900,631232310,19630,19630,19630,19630,0
|
|
20240716,195800,631232310,19630,19630,19630,19630,0
|
|
20240716,195700,631232310,19630,19630,19630,19630,0
|
|
20240716,195600,631232310,19630,19630,19630,19630,0
|
|
20240716,195500,631232310,19630,19630,19630,19630,0
|
|
20240716,195400,631232310,19630,19630,19630,19630,0
|
|
20240716,195300,631232310,19630,19630,19630,19630,0
|
|
20240716,195200,631232310,19630,19630,19630,19630,0
|
|
20240716,195100,631232310,19630,19630,19630,19630,0
|
|
20240716,195000,631232310,19630,19630,19630,19630,0
|
|
20240716,194900,631232310,19630,19630,19630,19630,0
|
|
20240716,194800,631232310,19630,19630,19630,19630,0
|
|
20240716,194700,631232310,19630,19630,19630,19630,0
|
|
20240716,194600,631232310,19630,19630,19630,19630,0
|
|
20240716,194500,631232310,19630,19630,19630,19630,0
|
|
20240716,194400,631232310,19630,19630,19630,19630,0
|
|
20240716,194300,631232310,19630,19630,19630,19630,0
|
|
20240716,194200,631232310,19630,19630,19630,19630,0
|
|
20240716,194100,631232310,19630,19630,19630,19630,0
|
|
20240716,194000,631232310,19630,19630,19630,19630,0
|
|
20240716,193900,631232310,19630,19630,19630,19630,0
|
|
20240716,193800,631232310,19630,19630,19630,19630,0
|
|
20240716,193700,631232310,19630,19630,19630,19630,0
|
|
20240716,193600,631232310,19630,19630,19630,19630,0
|
|
20240716,193500,631232310,19630,19630,19630,19630,1092
|
|
20240716,193400,631232310,19630,19630,19630,19630,0
|
|
20240716,193300,631232310,19630,19630,19630,19630,0
|
|
20240716,193200,631232310,19630,19630,19630,19630,0
|
|
20240716,193100,631232310,19630,19630,19630,19630,0
|
|
20240716,193000,631232310,19630,19630,19630,19630,0
|
|
20240716,192900,631232310,19630,19630,19630,19630,0
|
|
20240716,192800,631232310,19630,19630,19630,19630,0
|
|
20240716,192700,631232310,19630,19630,19630,19630,0
|
|
20240716,192600,631232310,19630,19630,19630,19630,0
|
|
20240716,192500,631232310,19630,19630,19630,19630,0
|
|
20240716,192400,631232310,19630,19630,19630,19630,0
|
|
20240716,192300,631232310,19630,19630,19630,19630,0
|
|
20240716,192200,631232310,19630,19630,19630,19630,0
|
|
20240716,192100,631232310,19630,19630,19630,19630,0
|
|
20240716,192000,631232310,19630,19630,19630,19630,0
|
|
20240716,191900,631232310,19630,19630,19630,19630,0
|
|
20240716,191800,631232310,19630,19630,19630,19630,0
|
|
20240716,191700,631232310,19630,19630,19630,19630,0
|
|
20240716,191600,631232310,19630,19630,19630,19630,0
|
|
20240716,191500,631232310,19630,19630,19630,19630,0
|
|
20240716,191400,631232310,19630,19630,19630,19630,0
|
|
20240716,191300,631232310,19630,19630,19630,19630,0
|
|
20240716,191200,631232310,19630,19630,19630,19630,0
|
|
20240716,191100,631232310,19630,19630,19630,19630,0
|
|
20240716,191000,631232310,19630,19630,19630,19630,0
|
|
20240716,190900,631232310,19630,19630,19630,19630,0
|
|
20240716,190800,631232310,19630,19630,19630,19630,0
|
|
20240716,190700,631232310,19630,19630,19630,19630,0
|
|
20240716,190600,631232310,19630,19630,19630,19630,0
|
|
20240716,190500,631232310,19630,19630,19630,19630,1092
|
|
20240716,190400,631232310,19630,19630,19630,19630,0
|
|
20240716,190300,631232310,19630,19630,19630,19630,0
|
|
20240716,190200,631232310,19630,19630,19630,19630,0
|
|
20240716,190100,631232310,19630,19630,19630,19630,0
|
|
20240716,190000,631232310,19630,19630,19630,19630,0
|
|
20240716,185900,631232310,19630,19630,19630,19630,0
|
|
20240716,185800,631232310,19630,19630,19630,19630,0
|
|
20240716,185700,631232310,19630,19630,19630,19630,0
|
|
20240716,185600,631232310,19630,19630,19630,19630,0
|
|
20240716,185500,631232310,19630,19630,19630,19630,0
|
|
20240716,185400,631232310,19630,19630,19630,19630,0
|
|
20240716,185300,631232310,19630,19630,19630,19630,0
|
|
20240716,185200,631232310,19630,19630,19630,19630,0
|
|
20240716,185100,631232310,19630,19630,19630,19630,0
|
|
20240716,185000,631232310,19630,19630,19630,19630,0
|
|
20240716,184900,631232310,19630,19630,19630,19630,0
|
|
20240716,184800,631232310,19630,19630,19630,19630,0
|
|
20240716,184700,631232310,19630,19630,19630,19630,0
|
|
20240716,184600,631232310,19630,19630,19630,19630,0
|
|
20240716,184500,631232310,19630,19630,19630,19630,0
|
|
20240716,184400,631232310,19630,19630,19630,19630,0
|
|
20240716,184300,631232310,19630,19630,19630,19630,0
|
|
20240716,184200,631232310,19630,19630,19630,19630,0
|
|
20240716,184100,631232310,19630,19630,19630,19630,0
|
|
20240716,184000,631232310,19630,19630,19630,19630,0
|
|
20240716,183900,631232310,19630,19630,19630,19630,0
|
|
20240716,183800,631232310,19630,19630,19630,19630,0
|
|
20240716,183700,631232310,19630,19630,19630,19630,0
|
|
20240716,183600,631232310,19630,19630,19630,19630,0
|
|
20240716,183500,631232310,19630,19630,19630,19630,1092
|
|
20240716,183400,631232310,19630,19630,19630,19630,0
|
|
20240716,183300,631232310,19630,19630,19630,19630,0
|
|
20240716,183200,631232310,19630,19630,19630,19630,0
|
|
20240716,183100,631232310,19630,19630,19630,19630,0
|
|
20240716,183000,631232310,19630,19630,19630,19630,0
|
|
20240716,182900,631232310,19630,19630,19630,19630,0
|
|
20240716,182800,631232310,19630,19630,19630,19630,0
|
|
20240716,182700,631232310,19630,19630,19630,19630,0
|
|
20240716,182600,631232310,19630,19630,19630,19630,0
|
|
20240716,182500,631232310,19630,19630,19630,19630,0
|
|
20240716,182400,631232310,19630,19630,19630,19630,0
|
|
20240716,182300,631232310,19630,19630,19630,19630,0
|
|
20240716,182200,631232310,19630,19630,19630,19630,0
|
|
20240716,182100,631232310,19630,19630,19630,19630,0
|
|
20240716,182000,631232310,19630,19630,19630,19630,0
|
|
20240716,181900,631232310,19630,19630,19630,19630,0
|
|
20240716,181800,631232310,19630,19630,19630,19630,0
|
|
20240716,181700,631232310,19630,19630,19630,19630,0
|
|
20240716,181600,631232310,19630,19630,19630,19630,0
|
|
20240716,181500,631232310,19630,19630,19630,19630,0
|
|
20240716,181400,631232310,19630,19630,19630,19630,0
|
|
20240716,181300,631232310,19630,19630,19630,19630,0
|
|
20240716,181200,631232310,19630,19630,19630,19630,0
|
|
20240716,181100,631232310,19630,19630,19630,19630,0
|
|
20240716,181000,631232310,19630,19630,19630,19630,0
|
|
20240716,180900,631232310,19630,19630,19630,19630,0
|
|
20240716,180800,631232310,19630,19630,19630,19630,0
|
|
20240716,180700,631232310,19630,19630,19630,19630,0
|
|
20240716,180600,631232310,19630,19630,19630,19630,0
|
|
20240716,180500,631232310,19630,19630,19630,19630,1092
|
|
20240716,180400,631232310,19630,19630,19630,19630,0
|
|
20240716,180300,631232310,19630,19630,19630,19630,0
|
|
20240716,180200,631232310,19630,19630,19630,19630,0
|
|
20240716,180100,631232310,19630,19630,19630,19630,0
|
|
20240716,180000,631232310,19630,19630,19630,19630,0
|
|
20240716,175900,631232310,19630,19630,19630,19630,0
|
|
20240716,175800,631232310,19630,19630,19630,19630,0
|
|
20240716,175700,631232310,19630,19630,19630,19630,0
|
|
20240716,175600,631232310,19630,19630,19630,19630,0
|
|
20240716,175500,631232310,19630,19630,19630,19630,0
|
|
20240716,175400,631232310,19630,19630,19630,19630,0
|
|
20240716,175300,631232310,19630,19630,19630,19630,0
|
|
20240716,175200,631232310,19630,19630,19630,19630,0
|
|
20240716,175100,631232310,19630,19630,19630,19630,0
|
|
20240716,175000,631232310,19630,19630,19630,19630,0
|
|
20240716,174900,631232310,19630,19630,19630,19630,0
|
|
20240716,174800,631232310,19630,19630,19630,19630,0
|
|
20240716,174700,631232310,19630,19630,19630,19630,0
|
|
20240716,174600,631232310,19630,19630,19630,19630,0
|
|
20240716,174500,631232310,19630,19630,19630,19630,0
|
|
20240716,174400,631232310,19630,19630,19630,19630,0
|
|
20240716,174300,631232310,19630,19630,19630,19630,0
|
|
20240716,174200,631232310,19630,19630,19630,19630,0
|
|
20240716,174100,631232310,19630,19630,19630,19630,0
|
|
20240716,174000,631232310,19630,19630,19630,19630,0
|
|
20240716,173900,631232310,19630,19630,19630,19630,0
|
|
20240716,173800,631232310,19630,19630,19630,19630,0
|
|
20240716,173700,631232310,19630,19630,19630,19630,0
|
|
20240716,173600,631232310,19630,19630,19630,19630,0
|
|
20240716,173500,631232310,19630,19630,19630,19630,1092
|
|
20240716,173400,631232310,19630,19630,19630,19630,0
|
|
20240716,173300,631232310,19630,19630,19630,19630,0
|
|
20240716,173200,631232310,19630,19630,19630,19630,0
|
|
20240716,173100,631232310,19630,19630,19630,19630,0
|
|
20240716,173000,631232310,19630,19630,19630,19630,0
|
|
20240716,172900,631232310,19630,19630,19630,19630,0
|
|
20240716,172800,631232310,19630,19630,19630,19630,0
|
|
20240716,172700,631232310,19630,19630,19630,19630,0
|
|
20240716,172600,631232310,19630,19630,19630,19630,0
|
|
20240716,172500,631232310,19630,19630,19630,19630,0
|
|
20240716,172400,631232310,19630,19630,19630,19630,0
|
|
20240716,172300,631232310,19630,19630,19630,19630,0
|
|
20240716,172200,631232310,19630,19630,19630,19630,0
|
|
20240716,172100,631232310,19630,19630,19630,19630,0
|
|
20240716,172000,631232310,19630,19630,19630,19630,0
|
|
20240716,171900,631232310,19630,19630,19630,19630,0
|
|
20240716,171800,631232310,19630,19630,19630,19630,0
|
|
20240716,171700,631232310,19630,19630,19630,19630,0
|
|
20240716,171600,631232310,19630,19630,19630,19630,0
|
|
20240716,171500,631232310,19630,19630,19630,19630,0
|
|
20240716,171400,631232310,19630,19630,19630,19630,0
|
|
20240716,171300,631232310,19630,19630,19630,19630,0
|
|
20240716,171200,631232310,19630,19630,19630,19630,0
|
|
20240716,171100,631232310,19630,19630,19630,19630,0
|
|
20240716,171000,631232310,19630,19630,19630,19630,0
|
|
20240716,170900,631232310,19630,19630,19630,19630,0
|
|
20240716,170800,631232310,19630,19630,19630,19630,0
|
|
20240716,170700,631232310,19630,19630,19630,19630,0
|
|
20240716,170600,631232310,19630,19630,19630,19630,0
|
|
20240716,170500,631232310,19630,19630,19630,19630,1092
|
|
20240716,170400,631232310,19630,19630,19630,19630,0
|
|
20240716,170300,631232310,19630,19630,19630,19630,0
|
|
20240716,170200,631232310,19630,19630,19630,19630,0
|
|
20240716,170100,631232310,19630,19630,19630,19630,0
|
|
20240716,170000,631232310,19630,19630,19630,19630,0
|
|
20240716,165900,631232310,19630,19630,19630,19630,0
|
|
20240716,165800,631232310,19630,19630,19630,19630,0
|
|
20240716,165700,631232310,19630,19630,19630,19630,0
|
|
20240716,165600,631232310,19630,19630,19630,19630,0
|
|
20240716,165500,631232310,19630,19630,19630,19630,0
|
|
20240716,165400,631232310,19630,19630,19630,19630,0
|
|
20240716,165300,631232310,19630,19630,19630,19630,0
|
|
20240716,165200,631232310,19630,19630,19630,19630,0
|
|
20240716,165100,631232310,19630,19630,19630,19630,0
|
|
20240716,165000,631232310,19630,19630,19630,19630,0
|
|
20240716,164900,631232310,19630,19630,19630,19630,0
|
|
20240716,164800,631232310,19630,19630,19630,19630,0
|
|
20240716,164700,631232310,19630,19630,19630,19630,0
|
|
20240716,164600,631232310,19630,19630,19630,19630,0
|
|
20240716,164500,631232310,19630,19630,19630,19630,0
|
|
20240716,164400,631232310,19630,19630,19630,19630,0
|
|
20240716,164300,631232310,19630,19630,19630,19630,0
|
|
20240716,164200,631232310,19630,19630,19630,19630,0
|
|
20240716,164100,631232310,19630,19630,19630,19630,0
|
|
20240716,164000,631232310,19630,19630,19630,19630,0
|
|
20240716,163900,631232310,19630,19630,19630,19630,0
|
|
20240716,163800,631232310,19630,19630,19630,19630,0
|
|
20240716,163700,631232310,19630,19630,19630,19630,0
|
|
20240716,163600,631232310,19630,19630,19630,19630,0
|
|
20240716,163500,631232310,19630,19630,19630,19630,1092
|
|
20240716,163400,631232310,19630,19630,19630,19630,0
|
|
20240716,163300,631232310,19630,19630,19630,19630,0
|
|
20240716,163200,631232310,19630,19630,19630,19630,0
|
|
20240716,163100,631232310,19630,19630,19630,19630,0
|
|
20240716,163000,631232310,19630,19630,19630,19630,0
|
|
20240716,162900,631232310,19630,19630,19630,19630,0
|
|
20240716,162800,631232310,19630,19630,19630,19630,0
|
|
20240716,162700,631232310,19630,19630,19630,19630,0
|
|
20240716,162600,631232310,19630,19630,19630,19630,0
|
|
20240716,162500,631232310,19630,19630,19630,19630,0
|
|
20240716,162400,631232310,19630,19630,19630,19630,0
|
|
20240716,162300,631232310,19630,19630,19630,19630,0
|
|
20240716,162200,631232310,19630,19630,19630,19630,0
|
|
20240716,162100,631232310,19630,19630,19630,19630,0
|
|
20240716,162000,631232310,19630,19630,19630,19630,0
|
|
20240716,161900,631232310,19630,19630,19630,19630,0
|
|
20240716,161800,631232310,19630,19630,19630,19630,0
|
|
20240716,161700,631232310,19630,19630,19630,19630,0
|
|
20240716,161600,631232310,19630,19630,19630,19630,0
|
|
20240716,161500,631232310,19630,19630,19630,19630,0
|
|
20240716,161400,631232310,19630,19630,19630,19630,0
|
|
20240716,161300,631232310,19630,19630,19630,19630,0
|
|
20240716,161200,631232310,19630,19630,19630,19630,0
|
|
20240716,161100,631232310,19630,19630,19630,19630,0
|
|
20240716,161000,631232310,19630,19630,19630,19630,0
|
|
20240716,160900,631232310,19630,19630,19630,19630,0
|
|
20240716,160800,631232310,19630,19630,19630,19630,0
|
|
20240716,160700,631232310,19630,19630,19630,19630,0
|
|
20240716,160600,631232310,19630,19630,19630,19630,0
|
|
20240716,160500,631232310,19630,19630,19630,19630,1092
|
|
20240716,160400,631232310,19630,19630,19630,19630,0
|
|
20240716,160300,631232310,19630,19630,19630,19630,0
|
|
20240716,160200,631232310,19630,19630,19630,19630,0
|
|
20240716,160100,631232310,19630,19630,19630,19630,0
|
|
20240716,160000,631232310,19630,19630,19630,19630,0
|
|
20240716,155900,631232310,19630,19630,19630,19630,0
|
|
20240716,155800,631232310,19630,19630,19630,19630,0
|
|
20240716,155700,631232310,19630,19630,19630,19630,0
|
|
20240716,155600,631232310,19630,19630,19630,19630,0
|
|
20240716,155500,631232310,19630,19630,19630,19630,0
|
|
20240716,155400,631232310,19630,19630,19630,19630,0
|
|
20240716,155300,631232310,19630,19630,19630,19630,0
|
|
20240716,155200,631232310,19630,19630,19630,19630,0
|
|
20240716,155100,631232310,19630,19630,19630,19630,0
|
|
20240716,155000,631232310,19630,19630,19630,19630,0
|
|
20240716,154900,631232310,19630,19630,19630,19630,0
|
|
20240716,154800,631232310,19630,19630,19630,19630,0
|
|
20240716,154700,631232310,19630,19630,19630,19630,0
|
|
20240716,154600,631232310,19630,19630,19630,19630,0
|
|
20240716,154500,631232310,19630,19630,19630,19630,0
|
|
20240716,154400,631232310,19630,19630,19630,19630,0
|
|
20240716,154300,631232310,19630,19630,19630,19630,0
|
|
20240716,154200,631232310,19630,19630,19630,19630,0
|
|
20240716,154100,631232310,19630,19630,19630,19630,0
|
|
20240716,154000,631232310,19630,19630,19630,19630,0
|
|
20240716,153900,631232310,19630,19630,19630,19630,0
|
|
20240716,153800,631232310,19630,19630,19630,19630,0
|
|
20240716,153700,631232310,19630,19630,19630,19630,0
|
|
20240716,153600,631232310,19630,19630,19630,19630,0
|
|
20240716,153500,631232310,19630,19630,19630,19630,1092
|
|
20240716,153400,631232310,19630,19630,19630,19630,0
|
|
20240716,153300,631232310,19630,19630,19630,19630,0
|
|
20240716,153200,631232310,19630,19630,19630,19630,0
|
|
20240716,153100,631232310,19630,19630,19630,19630,0
|
|
20240716,153000,631232310,19630,19630,19630,19630,1092
|
|
20240716,152900,609796350,19730,19730,19730,19730,0
|
|
20240716,152800,609796350,19730,19730,19730,19730,0
|
|
20240716,152700,609796350,19730,19730,19730,19730,0
|
|
20240716,152600,609796350,19730,19730,19730,19730,0
|
|
20240716,152500,609796350,19730,19730,19730,19730,0
|
|
20240716,152400,609796350,19730,19730,19730,19730,0
|
|
20240716,152300,609796350,19730,19730,19730,19730,0
|
|
20240716,152200,609796350,19730,19730,19730,19730,0
|
|
20240716,152100,609796350,19730,19730,19730,19730,0
|
|
20240716,152000,609796350,19730,19730,19730,19730,0
|
|
20240716,151900,609796350,19730,19720,19730,19720,28
|
|
20240716,151800,609244160,19710,19720,19720,19700,148
|
|
20240716,151700,606327910,19720,19720,19720,19720,0
|
|
20240716,151600,606327910,19720,19710,19720,19690,282
|
|
20240716,151500,600772980,19720,19720,19720,19720,0
|
|
20240716,151400,600772980,19720,19680,19720,19680,239
|
|
20240716,151300,596064590,19680,19680,19680,19650,1112
|
|
20240716,151200,574212410,19680,19680,19680,19680,3
|
|
20240716,151100,574153370,19660,19680,19680,19660,39
|
|
20240716,151000,573386610,19680,19650,19680,19650,6
|
|
20240716,150900,573268560,19700,19700,19700,19700,293
|
|
20240716,150800,567496460,19700,19700,19700,19700,0
|
|
20240716,150700,567496460,19700,19700,19700,19650,5
|
|
20240716,150600,567398010,19700,19700,19700,19700,1
|
|
20240716,150500,567378310,19650,19650,19650,19650,0
|
|
20240716,150400,567378310,19650,19650,19650,19650,15
|
|
20240716,150300,567083560,19680,19680,19680,19680,0
|
|
20240716,150200,567083560,19680,19670,19680,19650,700
|
|
20240716,150100,553323040,19700,19700,19700,19700,0
|
|
20240716,150000,553323040,19700,19670,19700,19670,6
|
|
20240716,145900,553204990,19660,19660,19660,19660,0
|
|
20240716,145800,553204990,19660,19660,19660,19660,0
|
|
20240716,145700,553204990,19660,19660,19660,19660,4
|
|
20240716,145600,553126350,19660,19660,19660,19660,8
|
|
20240716,145500,552969070,19660,19700,19700,19660,690
|
|
20240716,145400,539402530,19680,19680,19680,19680,30
|
|
20240716,145300,538812130,19700,19700,19700,19700,0
|
|
20240716,145200,538812130,19700,19700,19700,19700,0
|
|
20240716,145100,538812130,19700,19700,19700,19700,0
|
|
20240716,145000,538812130,19700,19700,19700,19700,0
|
|
20240716,144900,538812130,19700,19700,19700,19700,0
|
|
20240716,144800,538812130,19700,19700,19700,19700,0
|
|
20240716,144700,538812130,19700,19700,19700,19700,42
|
|
20240716,144600,537984730,19700,19700,19700,19700,0
|
|
20240716,144500,537984730,19700,19710,19710,19700,9
|
|
20240716,144400,537807420,19710,19710,19710,19710,0
|
|
20240716,144300,537807420,19710,19710,19710,19710,0
|
|
20240716,144200,537807420,19710,19710,19710,19710,0
|
|
20240716,144100,537807420,19710,19710,19710,19710,0
|
|
20240716,144000,537807420,19710,19710,19710,19710,0
|
|
20240716,143900,537807420,19710,19710,19710,19710,0
|
|
20240716,143800,537807420,19710,19710,19710,19710,0
|
|
20240716,143700,537807420,19710,19710,19710,19710,626
|
|
20240716,143600,525468960,19710,19720,19720,19710,61
|
|
20240716,143500,524266140,19720,19740,19740,19720,250
|
|
20240716,143400,519331800,19740,19740,19740,19740,12
|
|
20240716,143300,519094920,19740,19740,19740,19740,0
|
|
20240716,143200,519094920,19740,19740,19740,19740,0
|
|
20240716,143100,519094920,19740,19740,19740,19740,2
|
|
20240716,143000,519055440,19740,19740,19740,19740,0
|
|
20240716,142900,519055440,19740,19740,19740,19740,0
|
|
20240716,142800,519055440,19740,19740,19740,19740,0
|
|
20240716,142700,519055440,19740,19750,19750,19740,133
|
|
20240716,142600,516428880,19750,19750,19750,19750,0
|
|
20240716,142500,516428880,19750,19750,19750,19750,0
|
|
20240716,142400,516428880,19750,19750,19750,19750,0
|
|
20240716,142300,516428880,19750,19750,19750,19750,0
|
|
20240716,142200,516428880,19750,19750,19750,19750,0
|
|
20240716,142100,516428880,19750,19750,19750,19750,0
|
|
20240716,142000,516428880,19750,19750,19750,19750,58
|
|
20240716,141900,515283380,19770,19760,19770,19760,5
|
|
20240716,141800,515184560,19750,19730,19750,19730,7
|
|
20240716,141700,515046420,19730,19720,19730,19720,2
|
|
20240716,141600,515006970,19710,19710,19710,19710,0
|
|
20240716,141500,515006970,19710,19700,19710,19700,469
|
|
20240716,141400,505764170,19700,19660,19700,19660,232
|
|
20240716,141300,501203010,19660,19660,19660,19660,2
|
|
20240716,141200,501163690,19660,19660,19660,19660,0
|
|
20240716,141100,501163690,19660,19660,19660,19650,3
|
|
20240716,141000,501104720,19650,19650,19650,19650,0
|
|
20240716,140900,501104720,19650,19650,19650,19650,0
|
|
20240716,140800,501104720,19650,19650,19650,19650,0
|
|
20240716,140700,501104720,19650,19650,19650,19650,50
|
|
20240716,140600,500122220,19650,19650,19650,19650,10
|
|
20240716,140500,499925720,19650,19660,19660,19650,24
|
|
20240716,140400,499454000,19650,19650,19650,19650,0
|
|
20240716,140300,499454000,19650,19650,19650,19650,4
|
|
20240716,140200,499375400,19690,19690,19690,19690,0
|
|
20240716,140100,499375400,19690,19690,19690,19690,0
|
|
20240716,140000,499375400,19690,19690,19690,19690,0
|
|
20240716,135900,499375400,19690,19690,19690,19690,0
|
|
20240716,135800,499375400,19690,19690,19690,19690,0
|
|
20240716,135700,499375400,19690,19690,19690,19690,24
|
|
20240716,135600,498902840,19700,19700,19700,19700,0
|
|
20240716,135500,498902840,19700,19700,19700,19700,0
|
|
20240716,135400,498902840,19700,19700,19700,19700,1
|
|
20240716,135300,498883140,19650,19650,19650,19650,72
|
|
20240716,135200,497468340,19650,19660,19660,19650,252
|
|
20240716,135100,492515560,19660,19660,19660,19660,0
|
|
20240716,135000,492515560,19660,19660,19660,19660,0
|
|
20240716,134900,492515560,19660,19680,19680,19660,80
|
|
20240716,134800,490942540,19680,19690,19690,19680,313
|
|
20240716,134700,484780630,19700,19700,19700,19700,519
|
|
20240716,134600,474556330,19700,19700,19700,19700,0
|
|
20240716,134500,474556330,19700,19700,19700,19700,809
|
|
20240716,134400,458619030,19700,19710,19710,19700,42
|
|
20240716,134300,457791580,19710,19710,19710,19710,0
|
|
20240716,134200,457791580,19710,19710,19710,19710,2
|
|
20240716,134100,457752160,19760,19760,19760,19760,0
|
|
20240716,134000,457752160,19760,19760,19760,19760,1
|
|
20240716,133900,457732400,19700,19710,19710,19700,355
|
|
20240716,133800,450738720,19750,19750,19750,19750,23
|
|
20240716,133700,450284470,19710,19710,19710,19710,0
|
|
20240716,133600,450284470,19710,19710,19710,19710,0
|
|
20240716,133500,450284470,19710,19710,19710,19710,0
|
|
20240716,133400,450284470,19710,19710,19710,19710,51
|
|
20240716,133300,449279260,19710,19710,19710,19710,33
|
|
20240716,133200,448628830,19710,19710,19710,19710,10
|
|
20240716,133100,448431730,19710,19710,19710,19710,50
|
|
20240716,133000,447446230,19710,19710,19710,19710,0
|
|
20240716,132900,447446230,19710,19710,19710,19710,0
|
|
20240716,132800,447446230,19710,19710,19710,19710,0
|
|
20240716,132700,447446230,19710,19750,19750,19710,151
|
|
20240716,132600,444467930,19750,19750,19750,19750,0
|
|
20240716,132500,444467930,19750,19750,19750,19750,1
|
|
20240716,132400,444448180,19750,19750,19750,19750,0
|
|
20240716,132300,444448180,19750,19760,19760,19750,14
|
|
20240716,132200,444171650,19760,19760,19760,19760,14
|
|
20240716,132100,443895010,19760,19760,19760,19760,10
|
|
20240716,132000,443697410,19760,19760,19760,19760,1
|
|
20240716,131900,443677650,19760,19760,19760,19760,0
|
|
20240716,131800,443677650,19760,19760,19760,19760,0
|
|
20240716,131700,443677650,19760,19760,19760,19760,3
|
|
20240716,131600,443618370,19760,19760,19760,19760,1
|
|
20240716,131500,443598610,19750,19750,19750,19750,8
|
|
20240716,131400,443440610,19750,19750,19750,19750,0
|
|
20240716,131300,443440610,19750,19750,19750,19750,0
|
|
20240716,131200,443440610,19750,19750,19750,19750,0
|
|
20240716,131100,443440610,19750,19750,19750,19750,0
|
|
20240716,131000,443440610,19750,19750,19750,19750,0
|
|
20240716,130900,443440610,19750,19760,19760,19750,3
|
|
20240716,130800,443381350,19760,19750,19760,19750,2
|
|
20240716,130700,443341840,19770,19770,19770,19770,1
|
|
20240716,130600,443322070,19710,19710,19710,19710,5
|
|
20240716,130500,443223520,19710,19710,19710,19710,0
|
|
20240716,130400,443223520,19710,19750,19750,19710,390
|
|
20240716,130300,435536460,19780,19780,19780,19780,39
|
|
20240716,130200,434765040,19710,19720,19720,19710,18
|
|
20240716,130100,434410120,19720,19710,19720,19710,40
|
|
20240716,130000,433621710,19710,19710,19710,19710,200
|
|
20240716,125900,429679710,19720,19710,19720,19710,27
|
|
20240716,125800,429147510,19720,19720,19720,19720,0
|
|
20240716,125700,429147510,19720,19720,19720,19710,28
|
|
20240716,125600,428595570,19720,19720,19720,19720,0
|
|
20240716,125500,428595570,19720,19740,19740,19720,165
|
|
20240716,125400,425341510,19740,19740,19740,19740,17
|
|
20240716,125300,425005930,19730,19730,19730,19730,0
|
|
20240716,125200,425005930,19730,19730,19730,19730,62
|
|
20240716,125100,423782670,19730,19730,19730,19730,0
|
|
20240716,125000,423782670,19730,19730,19730,19730,21
|
|
20240716,124900,423368340,19730,19730,19730,19730,21
|
|
20240716,124800,422954010,19740,19740,19740,19740,0
|
|
20240716,124700,422954010,19740,19740,19740,19740,2
|
|
20240716,124600,422914530,19740,19740,19740,19740,18
|
|
20240716,124500,422559210,19740,19750,19750,19740,36
|
|
20240716,124400,421848530,19750,19750,19750,19750,413
|
|
20240716,124300,413691780,19760,19750,19760,19750,118
|
|
20240716,124200,411361270,19750,19760,19760,19750,1084
|
|
20240716,124100,389952050,19770,19770,19770,19770,0
|
|
20240716,124000,389952050,19770,19780,19780,19770,21
|
|
20240716,123900,389536790,19770,19770,19770,19770,21
|
|
20240716,123800,389121620,19780,19780,19780,19780,71
|
|
20240716,123700,387717240,19770,19770,19770,19770,22
|
|
20240716,123600,387282300,19780,19750,19780,19750,97
|
|
20240716,123500,385366490,19750,19770,19770,19750,221
|
|
20240716,123400,381000100,19780,19770,19780,19770,91
|
|
20240716,123300,379200930,19780,19780,19780,19780,5
|
|
20240716,123200,379102030,19780,19770,19780,19770,32
|
|
20240716,123100,378469280,19780,19770,19780,19770,26
|
|
20240716,123000,377955220,19760,19760,19760,19760,22
|
|
20240716,122900,377520500,19780,19780,19780,19780,0
|
|
20240716,122800,377520500,19780,19780,19780,19780,0
|
|
20240716,122700,377520500,19780,19780,19780,19770,27
|
|
20240716,122600,376986660,19780,19770,19780,19770,50
|
|
20240716,122500,375997710,19760,19770,19770,19750,42
|
|
20240716,122400,375167600,19770,19760,19770,19760,44
|
|
20240716,122300,374297930,19770,19770,19770,19770,12
|
|
20240716,122200,374060690,19750,19760,19770,19750,677
|
|
20240716,122100,360689620,19770,19770,19770,19770,0
|
|
20240716,122000,360689620,19770,19760,19770,19760,25
|
|
20240716,121900,360195580,19780,19780,19780,19780,0
|
|
20240716,121800,360195580,19780,19780,19780,19780,0
|
|
20240716,121700,360195580,19780,19750,19780,19750,40
|
|
20240716,121600,359405460,19760,19760,19760,19760,6
|
|
20240716,121500,359286900,19760,19750,19760,19750,50
|
|
20240716,121400,358299310,19750,19750,19750,19750,1
|
|
20240716,121300,358279560,19760,19760,19760,19760,3
|
|
20240716,121200,358220280,19760,19750,19760,19750,45
|
|
20240716,121100,357331220,19750,19750,19750,19750,0
|
|
20240716,121000,357331220,19750,19750,19750,19750,8
|
|
20240716,120900,357173220,19760,19760,19760,19760,0
|
|
20240716,120800,357173220,19760,19760,19760,19760,1
|
|
20240716,120700,357153460,19770,19760,19770,19760,11
|
|
20240716,120600,356936080,19760,19720,19760,19710,65
|
|
20240716,120500,355654360,19720,19720,19720,19720,41
|
|
20240716,120400,354845840,19720,19720,19720,19720,45
|
|
20240716,120300,353958440,19730,19730,19730,19730,0
|
|
20240716,120200,353958440,19730,19730,19730,19730,45
|
|
20240716,120100,353070590,19740,19740,19740,19740,0
|
|
20240716,120000,353070590,19740,19730,19740,19730,22
|
|
20240716,115900,352636520,19750,19750,19750,19750,17
|
|
20240716,115800,352300770,19760,19760,19760,19760,0
|
|
20240716,115700,352300770,19760,19760,19760,19760,3
|
|
20240716,115600,352241490,19760,19760,19760,19760,0
|
|
20240716,115500,352241490,19760,19760,19760,19760,1
|
|
20240716,115400,352221730,19780,19780,19780,19780,1
|
|
20240716,115300,352201950,19750,19750,19750,19750,8
|
|
20240716,115200,352043950,19750,19750,19750,19740,65
|
|
20240716,115100,350760420,19740,19740,19740,19740,44
|
|
20240716,115000,349891860,19740,19740,19740,19740,16
|
|
20240716,114900,349576020,19740,19740,19740,19740,22
|
|
20240716,114800,349141740,19750,19750,19750,19750,20
|
|
20240716,114700,348746740,19750,19750,19750,19750,41
|
|
20240716,114600,347936990,19760,19760,19760,19760,0
|
|
20240716,114500,347936990,19760,19760,19760,19760,3
|
|
20240716,114400,347877710,19760,19760,19760,19760,21
|
|
20240716,114300,347462750,19760,19760,19760,19760,46
|
|
20240716,114200,346553790,19770,19770,19770,19770,3
|
|
20240716,114100,346494480,19780,19780,19780,19780,0
|
|
20240716,114000,346494480,19780,19780,19780,19780,22
|
|
20240716,113900,346059320,19790,19790,19790,19790,0
|
|
20240716,113800,346059320,19790,19790,19790,19790,0
|
|
20240716,113700,346059320,19790,19760,19790,19760,44
|
|
20240716,113600,345189600,19780,19780,19780,19780,0
|
|
20240716,113500,345189600,19780,19770,19780,19770,22
|
|
20240716,113400,344754650,19780,19770,19780,19770,22
|
|
20240716,113300,344319700,19790,19790,19790,19790,0
|
|
20240716,113200,344319700,19790,19790,19790,19790,0
|
|
20240716,113100,344319700,19790,19760,19790,19760,17
|
|
20240716,113000,343983600,19760,19760,19760,19760,17
|
|
20240716,112900,343647680,19770,19750,19770,19750,51
|
|
20240716,112800,342640220,19760,19760,19760,19760,0
|
|
20240716,112700,342640220,19760,19760,19760,19760,24
|
|
20240716,112600,342165980,19770,19760,19770,19760,32
|
|
20240716,112500,341533550,19780,19780,19780,19780,0
|
|
20240716,112400,341533550,19780,19780,19780,19780,0
|
|
20240716,112300,341533550,19780,19780,19780,19780,0
|
|
20240716,112200,341533550,19780,19730,19790,19730,12
|
|
20240716,112100,341296570,19730,19750,19770,19720,231
|
|
20240716,112000,336735080,19760,19770,19770,19760,62
|
|
20240716,111900,335509870,19770,19770,19770,19770,21
|
|
20240716,111800,335094700,19770,19770,19770,19770,0
|
|
20240716,111700,335094700,19770,19770,19770,19770,22
|
|
20240716,111600,334659760,19770,19770,19770,19770,0
|
|
20240716,111500,334659760,19770,19790,19790,19770,36
|
|
20240716,111400,333947340,19770,19770,19770,19770,43
|
|
20240716,111300,333097230,19770,19770,19770,19770,0
|
|
20240716,111200,333097230,19770,19770,19770,19770,31
|
|
20240716,111100,332484360,19770,19770,19770,19770,0
|
|
20240716,111000,332484360,19770,19770,19770,19770,22
|
|
20240716,110900,332049420,19770,19770,19770,19770,4
|
|
20240716,110800,331970340,19770,19770,19770,19770,27
|
|
20240716,110700,331436550,19760,19780,19780,19760,117
|
|
20240716,110600,329124440,19770,19770,19770,19770,2
|
|
20240716,110500,329084900,19770,19770,19770,19770,21
|
|
20240716,110400,328669730,19770,19770,19770,19770,21
|
|
20240716,110300,328254560,19760,19760,19760,19760,0
|
|
20240716,110200,328254560,19760,19760,19760,19760,103
|
|
20240716,110100,326219280,19730,19730,19730,19730,2
|
|
20240716,110000,326179820,19730,19730,19740,19730,28
|
|
20240716,105900,325627370,19730,19720,19730,19720,34
|
|
20240716,105800,324956760,19730,19730,19730,19730,27
|
|
20240716,105700,324424050,19730,19740,19740,19730,19
|
|
20240716,105600,324049040,19740,19740,19740,19740,0
|
|
20240716,105500,324049040,19740,19740,19740,19740,6
|
|
20240716,105400,323930600,19740,19740,19740,19740,125
|
|
20240716,105300,321463100,19740,19740,19740,19740,0
|
|
20240716,105200,321463100,19740,19740,19740,19740,0
|
|
20240716,105100,321463100,19740,19750,19750,19740,49
|
|
20240716,105000,320495710,19750,19750,19750,19750,21
|
|
20240716,104900,320080960,19760,19740,19760,19740,63
|
|
20240716,104800,318836720,19740,19740,19740,19740,0
|
|
20240716,104700,318836720,19740,19740,19740,19740,28
|
|
20240716,104600,318284000,19740,19740,19740,19740,1
|
|
20240716,104500,318264260,19740,19740,19740,19740,0
|
|
20240716,104400,318264260,19740,19730,19740,19730,62
|
|
20240716,104300,317040590,19730,19730,19730,19730,0
|
|
20240716,104200,317040590,19730,19730,19740,19730,48
|
|
20240716,104100,316093520,19720,19720,19720,19720,54
|
|
20240716,104000,315028640,19720,19720,19720,19720,0
|
|
20240716,103900,315028640,19720,19720,19720,19720,42
|
|
20240716,103800,314200400,19710,19720,19720,19710,53
|
|
20240716,103700,313155260,19740,19740,19740,19740,4
|
|
20240716,103600,313076300,19740,19740,19740,19740,0
|
|
20240716,103500,313076300,19740,19740,19740,19740,0
|
|
20240716,103400,313076300,19740,19740,19740,19740,6
|
|
20240716,103300,312957860,19740,19710,19740,19710,47
|
|
20240716,103200,312030400,19710,19710,19710,19710,19
|
|
20240716,103100,311655910,19710,19730,19730,19710,1288
|
|
20240716,103000,286250200,19730,19730,19730,19730,0
|
|
20240716,102900,286250200,19730,19740,19750,19730,430
|
|
20240716,102800,277762620,19740,19740,19740,19740,2
|
|
20240716,102700,277723140,19740,19760,19760,19740,216
|
|
20240716,102600,273459280,19760,19750,19760,19750,581
|
|
20240716,102500,261981720,19760,19750,19760,19750,205
|
|
20240716,102400,257930930,19750,19760,19760,19750,712
|
|
20240716,102300,243868730,19760,19760,19760,19760,2
|
|
20240716,102200,243829210,19760,19760,19760,19760,29
|
|
20240716,102100,243256170,19770,19770,19770,19770,86
|
|
20240716,102000,241555950,19770,19770,19770,19770,0
|
|
20240716,101900,241555950,19770,19770,19770,19770,104
|
|
20240716,101800,239499870,19770,19770,19770,19770,58
|
|
20240716,101700,238353210,19770,19770,19770,19770,15
|
|
20240716,101600,238056660,19770,19770,19770,19770,69
|
|
20240716,101500,236692530,19790,19790,19790,19790,10
|
|
20240716,101400,236494630,19800,19800,19800,19800,427
|
|
20240716,101300,228040030,19800,19820,19820,19800,40
|
|
20240716,101200,227247530,19850,19850,19850,19850,0
|
|
20240716,101100,227247530,19850,19820,19850,19820,26
|
|
20240716,101000,226732180,19820,19820,19820,19820,53
|
|
20240716,100900,225681720,19850,19850,19850,19850,3
|
|
20240716,100800,225622170,19850,19850,19850,19850,0
|
|
20240716,100700,225622170,19850,19840,19850,19840,35
|
|
20240716,100600,224927720,19840,19840,19840,19840,1
|
|
20240716,100500,224907880,19810,19810,19810,19810,0
|
|
20240716,100400,224907880,19810,19820,19820,19810,92
|
|
20240716,100300,223085280,19840,19840,19840,19840,2
|
|
20240716,100200,223045600,19830,19840,19840,19830,11
|
|
20240716,100100,222827370,19840,19840,19840,19840,1
|
|
20240716,100000,222807530,19840,19850,19850,19840,121
|
|
20240716,095900,220406180,19860,19890,19890,19860,58
|
|
20240716,095800,219253180,19890,19890,19890,19890,1
|
|
20240716,095700,219233290,19890,19890,19890,19890,16
|
|
20240716,095600,218915050,19890,19890,19890,19890,0
|
|
20240716,095500,218915050,19890,19890,19890,19890,0
|
|
20240716,095400,218915050,19890,19890,19890,19890,0
|
|
20240716,095300,218915050,19890,19840,19890,19840,55
|
|
20240716,095200,217823750,19840,19840,19840,19840,0
|
|
20240716,095100,217823750,19840,19840,19840,19840,0
|
|
20240716,095000,217823750,19840,19810,19840,19810,15
|
|
20240716,094900,217526450,19840,19810,19840,19810,13
|
|
20240716,094800,217268830,19810,19810,19810,19810,31
|
|
20240716,094700,216654720,19820,19820,19820,19820,6
|
|
20240716,094600,216535800,19810,19810,19810,19810,27
|
|
20240716,094500,216000930,19810,19810,19810,19810,0
|
|
20240716,094400,216000930,19810,19810,19810,19810,0
|
|
20240716,094300,216000930,19810,19750,19810,19740,400
|
|
20240716,094200,208104780,19740,19730,19740,19730,66
|
|
20240716,094100,206802010,19730,19750,19750,19730,546
|
|
20240716,094000,196020960,19750,19770,19770,19750,357
|
|
20240716,093900,188967630,19770,19800,19810,19770,646
|
|
20240716,093800,176179440,19810,19810,19810,19810,276
|
|
20240716,093700,170711880,19810,19840,19840,19810,57
|
|
20240716,093600,169582410,19840,19840,19840,19840,418
|
|
20240716,093500,161289290,19840,19800,19840,19800,50
|
|
20240716,093400,160299210,19850,19850,19850,19850,0
|
|
20240716,093300,160299210,19850,19850,19850,19850,260
|
|
20240716,093200,155138210,19860,19890,19890,19860,725
|
|
20240716,093100,140736840,19900,19930,19930,19900,16
|
|
20240716,093000,140418380,19900,19900,19900,19900,30
|
|
20240716,092900,139821380,19900,19910,19910,19900,110
|
|
20240716,092800,137631510,19910,19910,19910,19910,48
|
|
20240716,092700,136675830,19910,19930,19930,19910,19
|
|
20240716,092600,136297190,19930,19900,19930,19900,98
|
|
20240716,092500,134344440,19880,19880,19880,19880,0
|
|
20240716,092400,134344440,19880,19900,19900,19880,100
|
|
20240716,092300,132356240,19940,19910,19940,19870,539
|
|
20240716,092200,121620890,19930,19930,19930,19930,1
|
|
20240716,092100,121600960,19930,19920,19950,19920,162
|
|
20240716,092000,118370610,19900,19910,19920,19890,212
|
|
20240716,091900,114152680,19920,19930,19930,19920,4
|
|
20240716,091800,114072990,19900,19950,19950,19900,189
|
|
20240716,091700,110306890,19910,19890,19910,19890,199
|
|
20240716,091600,106346440,19860,19820,19860,19820,78
|
|
20240716,091500,104798480,19820,19830,19840,19810,147
|
|
20240716,091400,101884910,19840,19790,19840,19720,75
|
|
20240716,091300,100401860,19810,19810,19820,19750,1198
|
|
20240716,091200,76682820,19810,19830,19940,19800,283
|
|
20240716,091100,71070510,19820,20000,20000,19820,1014
|
|
20240716,091000,50881350,20050,20050,20050,20000,1362
|
|
20240716,090900,23637400,20150,20150,20150,20150,0
|
|
20240716,090800,23637400,20150,20050,20150,20050,2
|
|
20240716,090700,23597200,20000,20100,20100,20000,700
|
|
20240716,090600,9556850,20100,20150,20150,20100,92
|
|
20240716,090500,7707600,20150,20150,20150,20150,0
|
|
20240716,090400,7707600,20150,20150,20150,20150,79
|
|
20240716,090300,6115750,20200,20200,20200,20150,103
|
|
20240716,090200,4040000,20200,20200,20200,20200,0
|
|
20240716,090100,4040000,20200,20200,20200,20200,20
|
|
20240716,090000,3636000,20200,20200,20200,20200,180
|