599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185600,1010313160,7120,7120,7120,7120,796
|
|
20240715,185500,1010313160,7120,7120,7120,7120,0
|
|
20240715,185400,1010313160,7120,7120,7120,7120,0
|
|
20240715,185300,1010313160,7120,7120,7120,7120,0
|
|
20240715,185200,1010313160,7120,7120,7120,7120,0
|
|
20240715,185100,1010313160,7120,7120,7120,7120,0
|
|
20240715,185000,1010313160,7120,7120,7120,7120,0
|
|
20240715,184900,1010313160,7120,7120,7120,7120,0
|
|
20240715,184800,1010313160,7120,7120,7120,7120,0
|
|
20240715,184700,1010313160,7120,7120,7120,7120,0
|
|
20240715,184600,1010313160,7120,7120,7120,7120,0
|
|
20240715,184500,1010313160,7120,7120,7120,7120,0
|
|
20240715,184400,1010313160,7120,7120,7120,7120,0
|
|
20240715,184300,1010313160,7120,7120,7120,7120,0
|
|
20240715,184200,1010313160,7120,7120,7120,7120,0
|
|
20240715,184100,1010313160,7120,7120,7120,7120,0
|
|
20240715,184000,1010313160,7120,7120,7120,7120,0
|
|
20240715,183900,1010313160,7120,7120,7120,7120,0
|
|
20240715,183800,1010313160,7120,7120,7120,7120,0
|
|
20240715,183700,1010313160,7120,7120,7120,7120,0
|
|
20240715,183600,1010313160,7120,7120,7120,7120,0
|
|
20240715,183500,1010313160,7120,7120,7120,7120,0
|
|
20240715,183400,1010313160,7120,7120,7120,7120,0
|
|
20240715,183300,1010313160,7120,7120,7120,7120,0
|
|
20240715,183200,1010313160,7120,7120,7120,7120,0
|
|
20240715,183100,1010313160,7120,7120,7120,7120,0
|
|
20240715,183000,1010313160,7120,7120,7120,7120,0
|
|
20240715,182900,1010313160,7120,7120,7120,7120,0
|
|
20240715,182800,1010313160,7120,7120,7120,7120,0
|
|
20240715,182700,1010313160,7120,7120,7120,7120,0
|
|
20240715,182600,1010313160,7120,7120,7120,7120,796
|
|
20240715,182500,1010313160,7120,7120,7120,7120,0
|
|
20240715,182400,1010313160,7120,7120,7120,7120,0
|
|
20240715,182300,1010313160,7120,7120,7120,7120,0
|
|
20240715,182200,1010313160,7120,7120,7120,7120,0
|
|
20240715,182100,1010313160,7120,7120,7120,7120,0
|
|
20240715,182000,1010313160,7120,7120,7120,7120,0
|
|
20240715,181900,1010313160,7120,7120,7120,7120,0
|
|
20240715,181800,1010313160,7120,7120,7120,7120,0
|
|
20240715,181700,1010313160,7120,7120,7120,7120,0
|
|
20240715,181600,1010313160,7120,7120,7120,7120,0
|
|
20240715,181500,1010313160,7120,7120,7120,7120,0
|
|
20240715,181400,1010313160,7120,7120,7120,7120,0
|
|
20240715,181300,1010313160,7120,7120,7120,7120,0
|
|
20240715,181200,1010313160,7120,7120,7120,7120,0
|
|
20240715,181100,1010313160,7120,7120,7120,7120,0
|
|
20240715,181000,1010313160,7120,7120,7120,7120,0
|
|
20240715,180900,1010313160,7120,7120,7120,7120,0
|
|
20240715,180800,1010313160,7120,7120,7120,7120,0
|
|
20240715,180700,1010313160,7120,7120,7120,7120,0
|
|
20240715,180600,1010313160,7120,7120,7120,7120,0
|
|
20240715,180500,1010313160,7120,7120,7120,7120,0
|
|
20240715,180400,1010313160,7120,7120,7120,7120,0
|
|
20240715,180300,1010313160,7120,7120,7120,7120,0
|
|
20240715,180200,1010313160,7120,7120,7120,7120,0
|
|
20240715,180100,1010313160,7120,7120,7120,7120,0
|
|
20240715,180000,1010313160,7120,7120,7120,7120,0
|
|
20240715,175900,1010313160,7120,7120,7120,7120,0
|
|
20240715,175800,1010313160,7120,7120,7120,7120,0
|
|
20240715,175700,1010313160,7120,7120,7120,7120,0
|
|
20240715,175600,1010313160,7120,7120,7120,7120,796
|
|
20240715,175500,1010313160,7120,7120,7120,7120,0
|
|
20240715,175400,1010313160,7120,7120,7120,7120,0
|
|
20240715,175300,1010313160,7120,7120,7120,7120,0
|
|
20240715,175200,1010313160,7120,7120,7120,7120,0
|
|
20240715,175100,1010313160,7120,7120,7120,7120,0
|
|
20240715,175000,1010313160,7120,7120,7120,7120,0
|
|
20240715,174900,1010313160,7120,7120,7120,7120,0
|
|
20240715,174800,1010313160,7120,7120,7120,7120,0
|
|
20240715,174700,1010313160,7120,7120,7120,7120,0
|
|
20240715,174600,1010313160,7120,7120,7120,7120,0
|
|
20240715,174500,1010313160,7120,7120,7120,7120,0
|
|
20240715,174400,1010313160,7120,7120,7120,7120,0
|
|
20240715,174300,1010313160,7120,7120,7120,7120,0
|
|
20240715,174200,1010313160,7120,7120,7120,7120,0
|
|
20240715,174100,1010313160,7120,7120,7120,7120,0
|
|
20240715,174000,1010313160,7120,7120,7120,7120,0
|
|
20240715,173900,1010313160,7120,7120,7120,7120,0
|
|
20240715,173800,1010313160,7120,7120,7120,7120,0
|
|
20240715,173700,1010313160,7120,7120,7120,7120,0
|
|
20240715,173600,1010313160,7120,7120,7120,7120,0
|
|
20240715,173500,1010313160,7120,7120,7120,7120,0
|
|
20240715,173400,1010313160,7120,7120,7120,7120,0
|
|
20240715,173300,1010313160,7120,7120,7120,7120,0
|
|
20240715,173200,1010313160,7120,7120,7120,7120,0
|
|
20240715,173100,1010313160,7120,7120,7120,7120,0
|
|
20240715,173000,1010313160,7120,7120,7120,7120,0
|
|
20240715,172900,1010313160,7120,7120,7120,7120,0
|
|
20240715,172800,1010313160,7120,7120,7120,7120,0
|
|
20240715,172700,1010313160,7120,7120,7120,7120,0
|
|
20240715,172600,1010313160,7120,7120,7120,7120,796
|
|
20240715,172500,1010313160,7120,7120,7120,7120,0
|
|
20240715,172400,1010313160,7120,7120,7120,7120,0
|
|
20240715,172300,1010313160,7120,7120,7120,7120,0
|
|
20240715,172200,1010313160,7120,7120,7120,7120,0
|
|
20240715,172100,1010313160,7120,7120,7120,7120,0
|
|
20240715,172000,1010313160,7120,7120,7120,7120,0
|
|
20240715,171900,1010313160,7120,7120,7120,7120,0
|
|
20240715,171800,1010313160,7120,7120,7120,7120,0
|
|
20240715,171700,1010313160,7120,7120,7120,7120,0
|
|
20240715,171600,1010313160,7120,7120,7120,7120,0
|
|
20240715,171500,1010313160,7120,7120,7120,7120,0
|
|
20240715,171400,1010313160,7120,7120,7120,7120,0
|
|
20240715,171300,1010313160,7120,7120,7120,7120,0
|
|
20240715,171200,1010313160,7120,7120,7120,7120,0
|
|
20240715,171100,1010313160,7120,7120,7120,7120,0
|
|
20240715,171000,1010313160,7120,7120,7120,7120,0
|
|
20240715,170900,1010313160,7120,7120,7120,7120,0
|
|
20240715,170800,1010313160,7120,7120,7120,7120,0
|
|
20240715,170700,1010313160,7120,7120,7120,7120,0
|
|
20240715,170600,1010313160,7120,7120,7120,7120,0
|
|
20240715,170500,1010313160,7120,7120,7120,7120,0
|
|
20240715,170400,1010313160,7120,7120,7120,7120,0
|
|
20240715,170300,1010313160,7120,7120,7120,7120,0
|
|
20240715,170200,1010313160,7120,7120,7120,7120,0
|
|
20240715,170100,1010313160,7120,7120,7120,7120,0
|
|
20240715,170000,1010313160,7120,7120,7120,7120,0
|
|
20240715,165900,1010313160,7120,7120,7120,7120,0
|
|
20240715,165800,1010313160,7120,7120,7120,7120,0
|
|
20240715,165700,1010313160,7120,7120,7120,7120,0
|
|
20240715,165600,1010313160,7120,7120,7120,7120,796
|
|
20240715,165500,1010313160,7120,7120,7120,7120,0
|
|
20240715,165400,1010313160,7120,7120,7120,7120,0
|
|
20240715,165300,1010313160,7120,7120,7120,7120,0
|
|
20240715,165200,1010313160,7120,7120,7120,7120,0
|
|
20240715,165100,1010313160,7120,7120,7120,7120,0
|
|
20240715,165000,1010313160,7120,7120,7120,7120,0
|
|
20240715,164900,1010313160,7120,7120,7120,7120,0
|
|
20240715,164800,1010313160,7120,7120,7120,7120,0
|
|
20240715,164700,1010313160,7120,7120,7120,7120,0
|
|
20240715,164600,1010313160,7120,7120,7120,7120,0
|
|
20240715,164500,1010313160,7120,7120,7120,7120,0
|
|
20240715,164400,1010313160,7120,7120,7120,7120,0
|
|
20240715,164300,1010313160,7120,7120,7120,7120,0
|
|
20240715,164200,1010313160,7120,7120,7120,7120,0
|
|
20240715,164100,1010313160,7120,7120,7120,7120,0
|
|
20240715,164000,1010313160,7120,7120,7120,7120,0
|
|
20240715,163900,1010313160,7120,7120,7120,7120,0
|
|
20240715,163800,1010313160,7120,7120,7120,7120,0
|
|
20240715,163700,1010313160,7120,7120,7120,7120,0
|
|
20240715,163600,1010313160,7120,7120,7120,7120,0
|
|
20240715,163500,1010313160,7120,7120,7120,7120,0
|
|
20240715,163400,1010313160,7120,7120,7120,7120,0
|
|
20240715,163300,1010313160,7120,7120,7120,7120,0
|
|
20240715,163200,1010313160,7120,7120,7120,7120,0
|
|
20240715,163100,1010313160,7120,7120,7120,7120,0
|
|
20240715,163000,1010313160,7120,7120,7120,7120,0
|
|
20240715,162900,1010313160,7120,7120,7120,7120,0
|
|
20240715,162800,1010313160,7120,7120,7120,7120,0
|
|
20240715,162700,1010313160,7120,7120,7120,7120,0
|
|
20240715,162600,1010313160,7120,7120,7120,7120,796
|
|
20240715,162500,1010313160,7120,7120,7120,7120,0
|
|
20240715,162400,1010313160,7120,7120,7120,7120,0
|
|
20240715,162300,1010313160,7120,7120,7120,7120,0
|
|
20240715,162200,1010313160,7120,7120,7120,7120,0
|
|
20240715,162100,1010313160,7120,7120,7120,7120,0
|
|
20240715,162000,1010313160,7120,7120,7120,7120,0
|
|
20240715,161900,1010313160,7120,7120,7120,7120,0
|
|
20240715,161800,1010313160,7120,7120,7120,7120,0
|
|
20240715,161700,1010313160,7120,7120,7120,7120,0
|
|
20240715,161600,1010313160,7120,7120,7120,7120,0
|
|
20240715,161500,1010313160,7120,7120,7120,7120,0
|
|
20240715,161400,1010313160,7120,7120,7120,7120,0
|
|
20240715,161300,1010313160,7120,7120,7120,7120,0
|
|
20240715,161200,1010313160,7120,7120,7120,7120,0
|
|
20240715,161100,1010313160,7120,7120,7120,7120,0
|
|
20240715,161000,1010313160,7120,7120,7120,7120,0
|
|
20240715,160900,1010313160,7120,7120,7120,7120,0
|
|
20240715,160800,1010313160,7120,7120,7120,7120,0
|
|
20240715,160700,1010313160,7120,7120,7120,7120,0
|
|
20240715,160600,1010313160,7120,7120,7120,7120,0
|
|
20240715,160500,1010313160,7120,7120,7120,7120,0
|
|
20240715,160400,1010313160,7120,7120,7120,7120,0
|
|
20240715,160300,1010313160,7120,7120,7120,7120,0
|
|
20240715,160200,1010313160,7120,7120,7120,7120,0
|
|
20240715,160100,1010313160,7120,7120,7120,7120,0
|
|
20240715,160000,1010313160,7120,7120,7120,7120,0
|
|
20240715,155900,1010313160,7120,7120,7120,7120,0
|
|
20240715,155800,1010313160,7120,7120,7120,7120,0
|
|
20240715,155700,1010313160,7120,7120,7120,7120,0
|
|
20240715,155600,1010313160,7120,7120,7120,7120,796
|
|
20240715,155500,1010313160,7120,7120,7120,7120,0
|
|
20240715,155400,1010313160,7120,7120,7120,7120,0
|
|
20240715,155300,1010313160,7120,7120,7120,7120,0
|
|
20240715,155200,1010313160,7120,7120,7120,7120,0
|
|
20240715,155100,1010313160,7120,7120,7120,7120,0
|
|
20240715,155000,1010313160,7120,7120,7120,7120,0
|
|
20240715,154900,1010313160,7120,7120,7120,7120,0
|
|
20240715,154800,1010313160,7120,7120,7120,7120,0
|
|
20240715,154700,1010313160,7120,7120,7120,7120,0
|
|
20240715,154600,1010313160,7120,7120,7120,7120,0
|
|
20240715,154500,1010313160,7120,7120,7120,7120,0
|
|
20240715,154400,1010313160,7120,7120,7120,7120,0
|
|
20240715,154300,1010313160,7120,7120,7120,7120,0
|
|
20240715,154200,1010313160,7120,7120,7120,7120,0
|
|
20240715,154100,1010313160,7120,7120,7120,7120,0
|
|
20240715,154000,1010313160,7120,7120,7120,7120,0
|
|
20240715,153900,1010313160,7120,7120,7120,7120,0
|
|
20240715,153800,1010313160,7120,7120,7120,7120,0
|
|
20240715,153700,1010313160,7120,7120,7120,7120,0
|
|
20240715,153600,1010313160,7120,7120,7120,7120,0
|
|
20240715,153500,1010313160,7120,7120,7120,7120,0
|
|
20240715,153400,1010313160,7120,7120,7120,7120,0
|
|
20240715,153300,1010313160,7120,7120,7120,7120,0
|
|
20240715,153200,1010313160,7120,7120,7120,7120,0
|
|
20240715,153100,1010313160,7120,7120,7120,7120,0
|
|
20240715,153000,1010313160,7120,7120,7120,7120,796
|
|
20240715,152900,1004645640,7120,7120,7120,7120,0
|
|
20240715,152800,1004645640,7120,7120,7120,7120,0
|
|
20240715,152700,1004645640,7120,7120,7120,7120,0
|
|
20240715,152600,1004645640,7120,7120,7120,7120,0
|
|
20240715,152500,1004645640,7120,7120,7120,7120,0
|
|
20240715,152400,1004645640,7120,7120,7120,7120,0
|
|
20240715,152300,1004645640,7120,7120,7120,7120,0
|
|
20240715,152200,1004645640,7120,7120,7120,7120,0
|
|
20240715,152100,1004645640,7120,7120,7120,7120,0
|
|
20240715,152000,1004645640,7120,7120,7120,7120,0
|
|
20240715,151900,1004645640,7120,7110,7120,7100,651
|
|
20240715,151800,1000022520,7130,7120,7130,7120,108
|
|
20240715,151700,999252870,7120,7120,7120,7120,0
|
|
20240715,151600,999252870,7120,7110,7120,7100,834
|
|
20240715,151500,993314820,7120,7110,7120,7100,136
|
|
20240715,151400,992349160,7120,7120,7120,7120,0
|
|
20240715,151300,992349160,7120,7120,7120,7120,0
|
|
20240715,151200,992349160,7120,7110,7120,7110,2
|
|
20240715,151100,992334930,7100,7100,7100,7100,0
|
|
20240715,151000,992334930,7100,7100,7100,7100,0
|
|
20240715,150900,992334930,7100,7100,7100,7100,321
|
|
20240715,150800,990055830,7100,7100,7100,7100,0
|
|
20240715,150700,990055830,7100,7100,7100,7100,70
|
|
20240715,150600,989558830,7100,7110,7110,7100,161
|
|
20240715,150500,988414630,7110,7170,7170,7110,514
|
|
20240715,150400,984754660,7160,7170,7170,7160,242
|
|
20240715,150300,983020910,7160,7170,7170,7140,47
|
|
20240715,150200,982684620,7170,7170,7170,7170,39
|
|
20240715,150100,982404990,7170,7170,7170,7170,0
|
|
20240715,150000,982404990,7170,7150,7170,7150,134
|
|
20240715,145900,981446810,7140,7130,7140,7130,235
|
|
20240715,145800,979769980,7110,7110,7110,7110,0
|
|
20240715,145700,979769980,7110,7120,7120,7110,89
|
|
20240715,145600,979136470,7130,7130,7130,7130,13
|
|
20240715,145500,979043780,7150,7150,7150,7150,1
|
|
20240715,145400,979036630,7130,7140,7150,7130,64
|
|
20240715,145300,978580240,7150,7150,7150,7150,271
|
|
20240715,145200,976642590,7150,7150,7150,7150,250
|
|
20240715,145100,974855090,7150,7130,7150,7130,41
|
|
20240715,145000,974562330,7120,7120,7120,7120,1
|
|
20240715,144900,974555210,7140,7130,7140,7130,79
|
|
20240715,144800,973991810,7130,7110,7130,7110,46
|
|
20240715,144700,973663890,7130,7130,7130,7130,1
|
|
20240715,144600,973656760,7120,7120,7120,7120,77
|
|
20240715,144500,973108520,7120,7110,7120,7110,3
|
|
20240715,144400,973087180,7120,7120,7120,7120,1
|
|
20240715,144300,973080060,7120,7100,7120,7100,2
|
|
20240715,144200,973065840,7120,7120,7120,7110,40
|
|
20240715,144100,972781050,7120,7110,7120,7110,4
|
|
20240715,144000,972752580,7100,7090,7100,7090,2
|
|
20240715,143900,972738390,7120,7120,7120,7120,1
|
|
20240715,143800,972731270,7120,7120,7120,7120,20
|
|
20240715,143700,972588870,7100,7070,7100,7070,1630
|
|
20240715,143600,961041310,7070,7070,7070,7070,150
|
|
20240715,143500,959980810,7070,7070,7070,7070,99
|
|
20240715,143400,959280880,7070,7060,7070,7060,1400
|
|
20240715,143300,949384080,7050,7060,7060,7050,2
|
|
20240715,143200,949369970,7060,7060,7060,7060,0
|
|
20240715,143100,949369970,7060,7060,7060,7060,1
|
|
20240715,143000,949362910,7060,7060,7060,7060,51
|
|
20240715,142900,949002850,7060,7060,7060,7060,1
|
|
20240715,142800,948995790,7060,7060,7060,7060,0
|
|
20240715,142700,948995790,7060,7060,7060,7060,1
|
|
20240715,142600,948988730,7070,7070,7070,7070,4
|
|
20240715,142500,948960450,7070,7070,7070,7070,0
|
|
20240715,142400,948960450,7070,7070,7070,7070,2
|
|
20240715,142300,948946310,7070,7070,7070,7070,0
|
|
20240715,142200,948946310,7070,7070,7070,7070,1
|
|
20240715,142100,948939240,7070,7070,7070,7070,0
|
|
20240715,142000,948939240,7070,7070,7070,7060,3
|
|
20240715,141900,948918040,7070,7070,7070,7070,0
|
|
20240715,141800,948918040,7070,7050,7070,7050,133
|
|
20240715,141700,947980370,7050,7050,7050,7050,0
|
|
20240715,141600,947980370,7050,7050,7050,7050,2
|
|
20240715,141500,947966270,7050,7050,7050,7050,0
|
|
20240715,141400,947966270,7050,7050,7050,7050,1
|
|
20240715,141300,947959220,7050,7050,7050,7050,0
|
|
20240715,141200,947959220,7050,7050,7050,7050,1
|
|
20240715,141100,947952170,7050,7050,7050,7050,1
|
|
20240715,141000,947945120,7050,7050,7050,7050,57
|
|
20240715,140900,947543270,7050,7050,7050,7050,1
|
|
20240715,140800,947536220,7050,7050,7050,7050,31
|
|
20240715,140700,947317670,7050,7050,7050,7050,16
|
|
20240715,140600,947204870,7050,7050,7050,7050,2
|
|
20240715,140500,947190770,7050,7050,7050,7050,0
|
|
20240715,140400,947190770,7050,7050,7050,7050,1
|
|
20240715,140300,947183720,7050,7050,7050,7050,1
|
|
20240715,140200,947176670,7040,7040,7040,7040,0
|
|
20240715,140100,947176670,7040,7040,7040,7040,0
|
|
20240715,140000,947176670,7040,7040,7040,7040,126
|
|
20240715,135900,946289630,7050,7050,7050,7050,0
|
|
20240715,135800,946289630,7050,7050,7050,7050,0
|
|
20240715,135700,946289630,7050,7050,7050,7050,9
|
|
20240715,135600,946226180,7040,7040,7040,7040,0
|
|
20240715,135500,946226180,7040,7040,7040,7040,70
|
|
20240715,135400,945733380,7040,7040,7040,7040,150
|
|
20240715,135300,944677380,7060,7060,7060,7060,284
|
|
20240715,135200,942672340,7060,7060,7060,7060,0
|
|
20240715,135100,942672340,7060,7060,7060,7060,1
|
|
20240715,135000,942665280,7070,7070,7070,7070,0
|
|
20240715,134900,942665280,7070,7070,7070,7070,1
|
|
20240715,134800,942658210,7050,7050,7050,7050,0
|
|
20240715,134700,942658210,7050,7050,7050,7050,4
|
|
20240715,134600,942630010,7050,7050,7050,7050,10
|
|
20240715,134500,942559510,7050,7050,7050,7050,25
|
|
20240715,134400,942383260,7050,7050,7050,7050,22
|
|
20240715,134300,942228160,7080,7080,7080,7080,0
|
|
20240715,134200,942228160,7080,7080,7080,7080,0
|
|
20240715,134100,942228160,7080,7080,7080,7080,0
|
|
20240715,134000,942228160,7080,7080,7080,7080,1
|
|
20240715,133900,942221080,7080,7080,7080,7080,6
|
|
20240715,133800,942178600,7080,7080,7080,7080,0
|
|
20240715,133700,942178600,7080,7080,7080,7080,1
|
|
20240715,133600,942171520,7050,7050,7050,7050,67
|
|
20240715,133500,941699170,7040,7050,7050,7040,62
|
|
20240715,133400,941262680,7040,7040,7040,7040,0
|
|
20240715,133300,941262680,7040,7040,7040,7040,0
|
|
20240715,133200,941262680,7040,7040,7040,7040,0
|
|
20240715,133100,941262680,7040,7050,7050,7040,2
|
|
20240715,133000,941248590,7030,7030,7030,7030,0
|
|
20240715,132900,941248590,7030,7030,7030,7030,60
|
|
20240715,132800,940826790,7030,7030,7030,7030,0
|
|
20240715,132700,940826790,7030,7030,7030,7030,0
|
|
20240715,132600,940826790,7030,7030,7030,7030,11
|
|
20240715,132500,940749460,7030,7030,7030,7030,72
|
|
20240715,132400,940243300,7030,7050,7050,7030,105
|
|
20240715,132300,939503070,7050,7050,7050,7050,2
|
|
20240715,132200,939488970,7040,7040,7040,7040,0
|
|
20240715,132100,939488970,7040,7070,7070,7020,314
|
|
20240715,132000,937278950,7070,7070,7070,7070,1
|
|
20240715,131900,937271880,7070,7060,7070,7060,292
|
|
20240715,131800,935207590,7070,7070,7070,7070,0
|
|
20240715,131700,935207590,7070,7070,7070,7070,0
|
|
20240715,131600,935207590,7070,7070,7070,7070,0
|
|
20240715,131500,935207590,7070,7070,7070,7070,0
|
|
20240715,131400,935207590,7070,7070,7070,7070,0
|
|
20240715,131300,935207590,7070,7070,7070,7070,0
|
|
20240715,131200,935207590,7070,7070,7070,7070,0
|
|
20240715,131100,935207590,7070,7070,7070,7070,0
|
|
20240715,131000,935207590,7070,7070,7070,7070,0
|
|
20240715,130900,935207590,7070,7070,7070,7070,0
|
|
20240715,130800,935207590,7070,7070,7070,7070,0
|
|
20240715,130700,935207590,7070,7070,7070,7070,1
|
|
20240715,130600,935200520,7070,7070,7070,7070,1
|
|
20240715,130500,935193450,7030,7030,7030,7030,1
|
|
20240715,130400,935186420,7030,7030,7030,7030,0
|
|
20240715,130300,935186420,7030,7030,7030,7030,0
|
|
20240715,130200,935186420,7030,7070,7070,7030,3000
|
|
20240715,130100,914060210,7070,7070,7070,7070,0
|
|
20240715,130000,914060210,7070,7070,7070,7070,0
|
|
20240715,125900,914060210,7070,7070,7070,7070,0
|
|
20240715,125800,914060210,7070,7070,7070,7070,5
|
|
20240715,125700,914024860,7070,7110,7110,7070,188
|
|
20240715,125600,912689650,7110,7110,7110,7110,7
|
|
20240715,125500,912639880,7110,7110,7110,7110,93
|
|
20240715,125400,911978650,7130,7130,7130,7130,77
|
|
20240715,125300,911429640,7120,7120,7120,7120,95
|
|
20240715,125200,910753240,7110,7110,7110,7110,15
|
|
20240715,125100,910646590,7100,7100,7100,7100,0
|
|
20240715,125000,910646590,7100,7100,7100,7100,0
|
|
20240715,124900,910646590,7100,7100,7100,7100,0
|
|
20240715,124800,910646590,7100,7100,7100,7100,1
|
|
20240715,124700,910639490,7120,7120,7120,7120,0
|
|
20240715,124600,910639490,7120,7120,7120,7120,11
|
|
20240715,124500,910561170,7120,7120,7120,7120,0
|
|
20240715,124400,910561170,7120,7120,7120,7120,0
|
|
20240715,124300,910561170,7120,7100,7120,7100,424
|
|
20240715,124200,907543800,7050,7050,7050,7050,0
|
|
20240715,124100,907543800,7050,7050,7050,7050,300
|
|
20240715,124000,905428800,7050,7070,7070,7050,2000
|
|
20240715,123900,891325240,7110,7110,7110,7110,0
|
|
20240715,123800,891325240,7110,7110,7110,7110,0
|
|
20240715,123700,891325240,7110,7110,7110,7110,800
|
|
20240715,123600,885637240,7090,7090,7090,7090,122
|
|
20240715,123500,884772260,7080,7060,7080,7060,3
|
|
20240715,123400,884751040,7070,7070,7070,7070,56
|
|
20240715,123300,884355120,7060,7060,7060,7060,4
|
|
20240715,123200,884326880,7060,7060,7060,7060,20
|
|
20240715,123100,884185680,7070,7070,7070,7070,57
|
|
20240715,123000,883782690,7070,7090,7090,7070,145
|
|
20240715,122900,882757510,7070,7070,7070,7070,0
|
|
20240715,122800,882757510,7070,7070,7070,7070,0
|
|
20240715,122700,882757510,7070,7070,7070,7070,0
|
|
20240715,122600,882757510,7070,7070,7070,7070,0
|
|
20240715,122500,882757510,7070,7070,7070,7070,41
|
|
20240715,122400,882467640,7070,7080,7080,7070,142
|
|
20240715,122300,881462900,7090,7090,7090,7090,50
|
|
20240715,122200,881108400,7090,7090,7090,7090,1
|
|
20240715,122100,881101310,7090,7090,7090,7090,0
|
|
20240715,122000,881101310,7090,7080,7090,7080,87
|
|
20240715,121900,880484530,7090,7070,7090,7070,103
|
|
20240715,121800,879756300,7060,7060,7060,7060,0
|
|
20240715,121700,879756300,7060,7060,7060,7060,335
|
|
20240715,121600,877391200,7050,7050,7050,7050,15
|
|
20240715,121500,877285450,7030,7030,7030,7030,229
|
|
20240715,121400,875675580,7030,7050,7050,7030,316
|
|
20240715,121300,873449740,7070,7050,7070,7050,15
|
|
20240715,121200,873343880,7070,7090,7090,7070,2169
|
|
20240715,121100,857998440,7090,7090,7090,7090,200
|
|
20240715,121000,856580440,7080,7120,7120,7080,1650
|
|
20240715,120900,844872670,7130,7130,7130,7130,0
|
|
20240715,120800,844872670,7130,7130,7130,7130,10
|
|
20240715,120700,844801370,7120,7120,7120,7120,516
|
|
20240715,120600,841127450,7120,7120,7120,7120,0
|
|
20240715,120500,841127450,7120,7120,7120,7120,0
|
|
20240715,120400,841127450,7120,7130,7130,7120,600
|
|
20240715,120300,836852470,7140,7150,7150,7140,1002
|
|
20240715,120200,829696740,7140,7140,7140,7140,0
|
|
20240715,120100,829696740,7140,7140,7140,7140,0
|
|
20240715,120000,829696740,7140,7140,7140,7140,293
|
|
20240715,115900,827604720,7180,7180,7180,7180,0
|
|
20240715,115800,827604720,7180,7140,7180,7140,693
|
|
20240715,115700,822656660,7130,7130,7130,7130,1
|
|
20240715,115600,822649530,7130,7130,7130,7130,500
|
|
20240715,115500,819084530,7130,7130,7130,7130,0
|
|
20240715,115400,819084530,7130,7130,7130,7130,0
|
|
20240715,115300,819084530,7130,7130,7130,7130,0
|
|
20240715,115200,819084530,7130,7130,7130,7130,0
|
|
20240715,115100,819084530,7130,7130,7130,7130,50
|
|
20240715,115000,818728030,7180,7180,7180,7180,0
|
|
20240715,114900,818728030,7180,7130,7180,7130,121
|
|
20240715,114800,817860250,7190,7170,7190,7130,2017
|
|
20240715,114700,803467820,7170,7160,7170,7160,57
|
|
20240715,114600,803059230,7170,7140,7170,7130,9
|
|
20240715,114500,802994930,7170,7140,7170,7130,415
|
|
20240715,114400,800035380,7130,7150,7150,7130,300
|
|
20240715,114300,797895780,7130,7190,7190,7130,1681
|
|
20240715,114200,785880190,7190,7190,7190,7190,0
|
|
20240715,114100,785880190,7190,7190,7190,7190,0
|
|
20240715,114000,785880190,7190,7190,7190,7190,280
|
|
20240715,113900,783866990,7190,7190,7190,7190,3
|
|
20240715,113800,783845420,7210,7210,7210,7210,0
|
|
20240715,113700,783845420,7210,7210,7210,7210,165
|
|
20240715,113600,782655770,7200,7190,7210,7190,304
|
|
20240715,113500,780469970,7190,7210,7210,7190,75
|
|
20240715,113400,779930240,7210,7200,7210,7200,320
|
|
20240715,113300,777626040,7210,7200,7210,7200,496
|
|
20240715,113200,774050850,7200,7200,7200,7200,54
|
|
20240715,113100,773662050,7210,7210,7210,7210,433
|
|
20240715,113000,770540120,7220,7220,7220,7220,207
|
|
20240715,112900,769045580,7210,7210,7220,7210,33
|
|
20240715,112800,768807550,7220,7210,7220,7210,1076
|
|
20240715,112700,761047060,7200,7200,7200,7200,3928
|
|
20240715,112600,732765460,7200,7180,7200,7180,1592
|
|
20240715,112500,721315730,7180,7180,7180,7180,0
|
|
20240715,112400,721315730,7180,7170,7180,7170,2
|
|
20240715,112300,721301380,7150,7150,7150,7150,10
|
|
20240715,112200,721229880,7150,7140,7150,7140,2646
|
|
20240715,112100,702311890,7140,7140,7140,7140,230
|
|
20240715,112000,700669690,7150,7140,7150,7140,120
|
|
20240715,111900,699812330,7140,7150,7150,7140,152
|
|
20240715,111800,698725980,7150,7150,7150,7150,496
|
|
20240715,111700,695179580,7160,7160,7190,7160,257
|
|
20240715,111600,693339430,7160,7190,7190,7160,882
|
|
20240715,111500,687006610,7190,7190,7190,7160,1595
|
|
20240715,111400,675538650,7190,7190,7190,7190,422
|
|
20240715,111300,672504470,7190,7170,7190,7150,1625
|
|
20240715,111200,660831860,7180,7180,7180,7170,579
|
|
20240715,111100,656676720,7180,7170,7180,7130,1701
|
|
20240715,111000,644465600,7150,7160,7180,7150,7605
|
|
20240715,110900,590052160,7150,7120,7150,7110,10543
|
|
20240715,110800,514774400,7130,7100,7130,7100,2281
|
|
20240715,110700,498539480,7100,7100,7100,7100,4
|
|
20240715,110600,498511080,7100,7100,7100,7100,150
|
|
20240715,110500,497446080,7100,7100,7110,7100,5
|
|
20240715,110400,497410570,7090,7100,7100,7090,565
|
|
20240715,110300,493402850,7120,7120,7120,7120,575
|
|
20240715,110200,489308850,7120,7050,7120,7050,10744
|
|
20240715,110100,413174490,7050,7050,7050,7050,126
|
|
20240715,110000,412286190,7060,7060,7060,7060,1000
|
|
20240715,105900,405226190,7060,7060,7060,7060,0
|
|
20240715,105800,405226190,7060,7060,7060,7060,3
|
|
20240715,105700,405205010,7060,7050,7060,7050,20
|
|
20240715,105600,405063830,7060,7050,7060,7050,1584
|
|
20240715,105500,393882920,7040,7010,7040,7010,2199
|
|
20240715,105400,378419920,7030,6980,7030,6970,708
|
|
20240715,105300,373463590,6970,7000,7000,6970,400
|
|
20240715,105200,370672440,7030,7030,7030,7030,0
|
|
20240715,105100,370672440,7030,7030,7030,7030,0
|
|
20240715,105000,370672440,7030,7030,7030,7030,0
|
|
20240715,104900,370672440,7030,7040,7040,7030,1674
|
|
20240715,104800,358903620,7040,7040,7040,7040,30
|
|
20240715,104700,358692420,7040,7040,7040,7040,0
|
|
20240715,104600,358692420,7040,7060,7060,7040,14
|
|
20240715,104500,358593840,7050,7060,7060,7050,581
|
|
20240715,104400,354494890,7070,7050,7070,7050,971
|
|
20240715,104300,347640260,7050,7040,7050,7040,791
|
|
20240715,104200,342064110,7030,7030,7030,7030,0
|
|
20240715,104100,342064110,7030,7030,7030,7030,786
|
|
20240715,104000,336538530,7030,7030,7030,7020,923
|
|
20240715,103900,330049850,7030,7030,7030,7030,84
|
|
20240715,103800,329459330,7050,7040,7050,7040,236
|
|
20240715,103700,327796030,7040,7020,7040,7020,871
|
|
20240715,103600,321678770,7020,7010,7020,7010,94
|
|
20240715,103500,321019810,7020,7010,7020,7010,100
|
|
20240715,103400,320318610,7010,7000,7010,7000,779
|
|
20240715,103300,314858820,7010,7010,7010,7010,0
|
|
20240715,103200,314858820,7010,6990,7010,6990,8091
|
|
20240715,103100,258220870,7030,7030,7030,7030,0
|
|
20240715,103000,258220870,7030,6980,7030,6980,200
|
|
20240715,102900,256820230,7000,6940,7000,6940,305
|
|
20240715,102800,254691620,6920,6920,6920,6920,0
|
|
20240715,102700,254691620,6920,6920,6920,6920,0
|
|
20240715,102600,254691620,6920,6920,6920,6920,0
|
|
20240715,102500,254691620,6920,6920,6920,6920,0
|
|
20240715,102400,254691620,6920,6920,6920,6920,9
|
|
20240715,102300,254629340,6890,6890,6890,6890,0
|
|
20240715,102200,254629340,6890,6880,6890,6880,357
|
|
20240715,102100,252171740,6920,6920,6920,6920,50
|
|
20240715,102000,251825740,6890,6900,6900,6890,100
|
|
20240715,101900,251136570,6890,6930,6930,6890,385
|
|
20240715,101800,248477740,6950,6950,6950,6950,0
|
|
20240715,101700,248477740,6950,6950,6950,6950,0
|
|
20240715,101600,248477740,6950,6950,6950,6950,0
|
|
20240715,101500,248477740,6950,6950,6950,6950,160
|
|
20240715,101400,247365740,6930,6930,6930,6930,17
|
|
20240715,101300,247247930,6950,6940,6950,6940,2
|
|
20240715,101200,247234040,6930,6930,6930,6930,1
|
|
20240715,101100,247227110,6930,6930,6930,6930,4
|
|
20240715,101000,247199390,6950,6950,6950,6950,0
|
|
20240715,100900,247199390,6950,6950,6950,6950,2
|
|
20240715,100800,247185490,6950,6950,6950,6950,0
|
|
20240715,100700,247185490,6950,6950,6950,6950,0
|
|
20240715,100600,247185490,6950,6940,6950,6940,10
|
|
20240715,100500,247116000,6950,6950,6950,6950,0
|
|
20240715,100400,247116000,6950,6940,6950,6930,894
|
|
20240715,100300,240908000,6980,6980,6980,6980,1
|
|
20240715,100200,240901020,6990,6990,6990,6990,0
|
|
20240715,100100,240901020,6990,6990,6990,6990,0
|
|
20240715,100000,240901020,6990,6990,6990,6990,0
|
|
20240715,095900,240901020,6990,6990,6990,6990,1
|
|
20240715,095800,240894030,6990,6940,6990,6940,119
|
|
20240715,095700,240068120,6990,6940,6990,6940,301
|
|
20240715,095600,237979130,6960,6960,6960,6960,716
|
|
20240715,095500,232995770,6970,6980,6980,6970,1277
|
|
20240715,095400,224088780,6990,6990,6990,6990,0
|
|
20240715,095300,224088780,6990,7010,7010,6990,122
|
|
20240715,095200,223235580,6980,6980,6980,6980,0
|
|
20240715,095100,223235580,6980,7020,7020,6980,235
|
|
20240715,095000,221595240,7020,7020,7020,7020,1
|
|
20240715,094900,221588220,6980,7010,7010,6980,498
|
|
20240715,094800,218097270,7020,7020,7070,7020,217
|
|
20240715,094700,216573880,7080,7070,7080,7070,200
|
|
20240715,094600,215159210,7070,7070,7070,7070,169
|
|
20240715,094500,213964380,7070,7050,7070,7050,379
|
|
20240715,094400,211287750,7050,7050,7050,7050,3
|
|
20240715,094300,211266600,7070,7070,7070,7070,0
|
|
20240715,094200,211266600,7070,7060,7070,7010,1957
|
|
20240715,094100,197456560,7100,7100,7100,7100,0
|
|
20240715,094000,197456560,7100,7090,7100,7080,1313
|
|
20240715,093900,188151820,7090,7060,7090,7060,898
|
|
20240715,093800,181790610,7060,7080,7080,7050,107
|
|
20240715,093700,181036090,7050,7020,7090,7020,2643
|
|
20240715,093600,162385960,7020,7020,7020,7020,197
|
|
20240715,093500,161003020,7000,7000,7000,7000,50
|
|
20240715,093400,160653020,7000,7000,7000,7000,100
|
|
20240715,093300,159953020,7020,7000,7020,7000,236
|
|
20240715,093200,158299450,6990,6990,6990,6990,0
|
|
20240715,093100,158299450,6990,6990,6990,6990,1
|
|
20240715,093000,158292460,7010,7010,7010,7010,0
|
|
20240715,092900,158292460,7010,6990,7010,6990,220
|
|
20240715,092800,156751180,7000,7000,7000,7000,0
|
|
20240715,092700,156751180,7000,7000,7000,7000,0
|
|
20240715,092600,156751180,7000,7000,7000,7000,300
|
|
20240715,092500,154651180,7000,7000,7000,7000,0
|
|
20240715,092400,154651180,7000,7000,7000,7000,190
|
|
20240715,092300,153321180,6960,7000,7020,6960,2785
|
|
20240715,092200,133817250,6940,7020,7020,6940,1010
|
|
20240715,092100,126758350,7030,6960,7030,6960,6114
|
|
20240715,092000,84024010,6960,6920,6960,6920,350
|
|
20240715,091900,81595820,6930,6880,6930,6880,1605
|
|
20240715,091800,70479670,6880,6880,6880,6880,0
|
|
20240715,091700,70479670,6880,6880,6880,6880,0
|
|
20240715,091600,70479670,6880,6880,6910,6880,180
|
|
20240715,091500,69241030,6910,6910,6910,6910,42
|
|
20240715,091400,68950810,6930,6900,6930,6900,1532
|
|
20240715,091300,58367090,6900,6890,6900,6890,808
|
|
20240715,091200,52798070,6900,6900,6900,6890,1029
|
|
20240715,091100,45697980,6900,6890,6900,6890,2
|
|
20240715,091000,45684190,6830,6830,6830,6830,0
|
|
20240715,090900,45684190,6830,6840,6910,6830,20
|
|
20240715,090800,45546970,6830,6830,6830,6830,1409
|
|
20240715,090700,35923500,6830,6830,6830,6830,0
|
|
20240715,090600,35923500,6830,6830,6830,6830,81
|
|
20240715,090500,35370270,6770,6770,6770,6770,63
|
|
20240715,090400,34943760,6730,6810,6830,6730,1055
|
|
20240715,090300,27809220,6820,6820,6820,6820,100
|
|
20240715,090200,27127220,6820,6820,6820,6820,101
|
|
20240715,090100,26438400,6820,6730,6820,6720,632
|
|
20240715,090000,22173960,6730,6740,6750,6730,3291
|