636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193300,733692140,6590,6590,6590,6590,864
|
|
20240703,193200,733692140,6590,6590,6590,6590,0
|
|
20240703,193100,733692140,6590,6590,6590,6590,0
|
|
20240703,193000,733692140,6590,6590,6590,6590,0
|
|
20240703,192900,733692140,6590,6590,6590,6590,0
|
|
20240703,192800,733692140,6590,6590,6590,6590,0
|
|
20240703,192700,733692140,6590,6590,6590,6590,0
|
|
20240703,192600,733692140,6590,6590,6590,6590,0
|
|
20240703,192500,733692140,6590,6590,6590,6590,0
|
|
20240703,192400,733692140,6590,6590,6590,6590,0
|
|
20240703,192300,733692140,6590,6590,6590,6590,0
|
|
20240703,192200,733692140,6590,6590,6590,6590,0
|
|
20240703,192100,733692140,6590,6590,6590,6590,0
|
|
20240703,192000,733692140,6590,6590,6590,6590,0
|
|
20240703,191900,733692140,6590,6590,6590,6590,0
|
|
20240703,191800,733692140,6590,6590,6590,6590,0
|
|
20240703,191700,733692140,6590,6590,6590,6590,0
|
|
20240703,191600,733692140,6590,6590,6590,6590,0
|
|
20240703,191500,733692140,6590,6590,6590,6590,0
|
|
20240703,191400,733692140,6590,6590,6590,6590,0
|
|
20240703,191300,733692140,6590,6590,6590,6590,0
|
|
20240703,191200,733692140,6590,6590,6590,6590,0
|
|
20240703,191100,733692140,6590,6590,6590,6590,0
|
|
20240703,191000,733692140,6590,6590,6590,6590,0
|
|
20240703,190900,733692140,6590,6590,6590,6590,0
|
|
20240703,190800,733692140,6590,6590,6590,6590,0
|
|
20240703,190700,733692140,6590,6590,6590,6590,0
|
|
20240703,190600,733692140,6590,6590,6590,6590,0
|
|
20240703,190500,733692140,6590,6590,6590,6590,0
|
|
20240703,190400,733692140,6590,6590,6590,6590,0
|
|
20240703,190300,733692140,6590,6590,6590,6590,864
|
|
20240703,190200,733692140,6590,6590,6590,6590,0
|
|
20240703,190100,733692140,6590,6590,6590,6590,0
|
|
20240703,190000,733692140,6590,6590,6590,6590,0
|
|
20240703,185900,733692140,6590,6590,6590,6590,0
|
|
20240703,185800,733692140,6590,6590,6590,6590,0
|
|
20240703,185700,733692140,6590,6590,6590,6590,0
|
|
20240703,185600,733692140,6590,6590,6590,6590,0
|
|
20240703,185500,733692140,6590,6590,6590,6590,0
|
|
20240703,185400,733692140,6590,6590,6590,6590,0
|
|
20240703,185300,733692140,6590,6590,6590,6590,0
|
|
20240703,185200,733692140,6590,6590,6590,6590,0
|
|
20240703,185100,733692140,6590,6590,6590,6590,0
|
|
20240703,185000,733692140,6590,6590,6590,6590,0
|
|
20240703,184900,733692140,6590,6590,6590,6590,0
|
|
20240703,184800,733692140,6590,6590,6590,6590,0
|
|
20240703,184700,733692140,6590,6590,6590,6590,0
|
|
20240703,184600,733692140,6590,6590,6590,6590,0
|
|
20240703,184500,733692140,6590,6590,6590,6590,0
|
|
20240703,184400,733692140,6590,6590,6590,6590,0
|
|
20240703,184300,733692140,6590,6590,6590,6590,0
|
|
20240703,184200,733692140,6590,6590,6590,6590,0
|
|
20240703,184100,733692140,6590,6590,6590,6590,0
|
|
20240703,184000,733692140,6590,6590,6590,6590,0
|
|
20240703,183900,733692140,6590,6590,6590,6590,0
|
|
20240703,183800,733692140,6590,6590,6590,6590,0
|
|
20240703,183700,733692140,6590,6590,6590,6590,0
|
|
20240703,183600,733692140,6590,6590,6590,6590,0
|
|
20240703,183500,733692140,6590,6590,6590,6590,0
|
|
20240703,183400,733692140,6590,6590,6590,6590,0
|
|
20240703,183300,733692140,6590,6590,6590,6590,864
|
|
20240703,183200,733692140,6590,6590,6590,6590,0
|
|
20240703,183100,733692140,6590,6590,6590,6590,0
|
|
20240703,183000,733692140,6590,6590,6590,6590,0
|
|
20240703,182900,733692140,6590,6590,6590,6590,0
|
|
20240703,182800,733692140,6590,6590,6590,6590,0
|
|
20240703,182700,733692140,6590,6590,6590,6590,0
|
|
20240703,182600,733692140,6590,6590,6590,6590,0
|
|
20240703,182500,733692140,6590,6590,6590,6590,0
|
|
20240703,182400,733692140,6590,6590,6590,6590,0
|
|
20240703,182300,733692140,6590,6590,6590,6590,0
|
|
20240703,182200,733692140,6590,6590,6590,6590,0
|
|
20240703,182100,733692140,6590,6590,6590,6590,0
|
|
20240703,182000,733692140,6590,6590,6590,6590,0
|
|
20240703,181900,733692140,6590,6590,6590,6590,0
|
|
20240703,181800,733692140,6590,6590,6590,6590,0
|
|
20240703,181700,733692140,6590,6590,6590,6590,0
|
|
20240703,181600,733692140,6590,6590,6590,6590,0
|
|
20240703,181500,733692140,6590,6590,6590,6590,0
|
|
20240703,181400,733692140,6590,6590,6590,6590,0
|
|
20240703,181300,733692140,6590,6590,6590,6590,0
|
|
20240703,181200,733692140,6590,6590,6590,6590,0
|
|
20240703,181100,733692140,6590,6590,6590,6590,0
|
|
20240703,181000,733692140,6590,6590,6590,6590,0
|
|
20240703,180900,733692140,6590,6590,6590,6590,0
|
|
20240703,180800,733692140,6590,6590,6590,6590,0
|
|
20240703,180700,733692140,6590,6590,6590,6590,0
|
|
20240703,180600,733692140,6590,6590,6590,6590,0
|
|
20240703,180500,733692140,6590,6590,6590,6590,0
|
|
20240703,180400,733692140,6590,6590,6590,6590,0
|
|
20240703,180300,733692140,6590,6590,6590,6590,864
|
|
20240703,180200,733692140,6590,6590,6590,6590,0
|
|
20240703,180100,733692140,6590,6590,6590,6590,0
|
|
20240703,180000,733692140,6590,6590,6590,6590,0
|
|
20240703,175900,733692140,6590,6590,6590,6590,0
|
|
20240703,175800,733692140,6590,6590,6590,6590,0
|
|
20240703,175700,733692140,6590,6590,6590,6590,0
|
|
20240703,175600,733692140,6590,6590,6590,6590,0
|
|
20240703,175500,733692140,6590,6590,6590,6590,0
|
|
20240703,175400,733692140,6590,6590,6590,6590,0
|
|
20240703,175300,733692140,6590,6590,6590,6590,0
|
|
20240703,175200,733692140,6590,6590,6590,6590,0
|
|
20240703,175100,733692140,6590,6590,6590,6590,0
|
|
20240703,175000,733692140,6590,6590,6590,6590,0
|
|
20240703,174900,733692140,6590,6590,6590,6590,0
|
|
20240703,174800,733692140,6590,6590,6590,6590,0
|
|
20240703,174700,733692140,6590,6590,6590,6590,0
|
|
20240703,174600,733692140,6590,6590,6590,6590,0
|
|
20240703,174500,733692140,6590,6590,6590,6590,0
|
|
20240703,174400,733692140,6590,6590,6590,6590,0
|
|
20240703,174300,733692140,6590,6590,6590,6590,0
|
|
20240703,174200,733692140,6590,6590,6590,6590,0
|
|
20240703,174100,733692140,6590,6590,6590,6590,0
|
|
20240703,174000,733692140,6590,6590,6590,6590,0
|
|
20240703,173900,733692140,6590,6590,6590,6590,0
|
|
20240703,173800,733692140,6590,6590,6590,6590,0
|
|
20240703,173700,733692140,6590,6590,6590,6590,0
|
|
20240703,173600,733692140,6590,6590,6590,6590,0
|
|
20240703,173500,733692140,6590,6590,6590,6590,0
|
|
20240703,173400,733692140,6590,6590,6590,6590,0
|
|
20240703,173300,733692140,6590,6590,6590,6590,864
|
|
20240703,173200,733692140,6590,6590,6590,6590,0
|
|
20240703,173100,733692140,6590,6590,6590,6590,0
|
|
20240703,173000,733692140,6590,6590,6590,6590,0
|
|
20240703,172900,733692140,6590,6590,6590,6590,0
|
|
20240703,172800,733692140,6590,6590,6590,6590,0
|
|
20240703,172700,733692140,6590,6590,6590,6590,0
|
|
20240703,172600,733692140,6590,6590,6590,6590,0
|
|
20240703,172500,733692140,6590,6590,6590,6590,0
|
|
20240703,172400,733692140,6590,6590,6590,6590,0
|
|
20240703,172300,733692140,6590,6590,6590,6590,0
|
|
20240703,172200,733692140,6590,6590,6590,6590,0
|
|
20240703,172100,733692140,6590,6590,6590,6590,0
|
|
20240703,172000,733692140,6590,6590,6590,6590,0
|
|
20240703,171900,733692140,6590,6590,6590,6590,0
|
|
20240703,171800,733692140,6590,6590,6590,6590,0
|
|
20240703,171700,733692140,6590,6590,6590,6590,0
|
|
20240703,171600,733692140,6590,6590,6590,6590,0
|
|
20240703,171500,733692140,6590,6590,6590,6590,0
|
|
20240703,171400,733692140,6590,6590,6590,6590,0
|
|
20240703,171300,733692140,6590,6590,6590,6590,0
|
|
20240703,171200,733692140,6590,6590,6590,6590,0
|
|
20240703,171100,733692140,6590,6590,6590,6590,0
|
|
20240703,171000,733692140,6590,6590,6590,6590,0
|
|
20240703,170900,733692140,6590,6590,6590,6590,0
|
|
20240703,170800,733692140,6590,6590,6590,6590,0
|
|
20240703,170700,733692140,6590,6590,6590,6590,0
|
|
20240703,170600,733692140,6590,6590,6590,6590,0
|
|
20240703,170500,733692140,6590,6590,6590,6590,0
|
|
20240703,170400,733692140,6590,6590,6590,6590,0
|
|
20240703,170300,733692140,6590,6590,6590,6590,864
|
|
20240703,170200,733692140,6590,6590,6590,6590,0
|
|
20240703,170100,733692140,6590,6590,6590,6590,0
|
|
20240703,170000,733692140,6590,6590,6590,6590,0
|
|
20240703,165900,733692140,6590,6590,6590,6590,0
|
|
20240703,165800,733692140,6590,6590,6590,6590,0
|
|
20240703,165700,733692140,6590,6590,6590,6590,0
|
|
20240703,165600,733692140,6590,6590,6590,6590,0
|
|
20240703,165500,733692140,6590,6590,6590,6590,0
|
|
20240703,165400,733692140,6590,6590,6590,6590,0
|
|
20240703,165300,733692140,6590,6590,6590,6590,0
|
|
20240703,165200,733692140,6590,6590,6590,6590,0
|
|
20240703,165100,733692140,6590,6590,6590,6590,0
|
|
20240703,165000,733692140,6590,6590,6590,6590,0
|
|
20240703,164900,733692140,6590,6590,6590,6590,0
|
|
20240703,164800,733692140,6590,6590,6590,6590,0
|
|
20240703,164700,733692140,6590,6590,6590,6590,0
|
|
20240703,164600,733692140,6590,6590,6590,6590,0
|
|
20240703,164500,733692140,6590,6590,6590,6590,0
|
|
20240703,164400,733692140,6590,6590,6590,6590,0
|
|
20240703,164300,733692140,6590,6590,6590,6590,0
|
|
20240703,164200,733692140,6590,6590,6590,6590,0
|
|
20240703,164100,733692140,6590,6590,6590,6590,0
|
|
20240703,164000,733692140,6590,6590,6590,6590,0
|
|
20240703,163900,733692140,6590,6590,6590,6590,0
|
|
20240703,163800,733692140,6590,6590,6590,6590,0
|
|
20240703,163700,733692140,6590,6590,6590,6590,0
|
|
20240703,163600,733692140,6590,6590,6590,6590,0
|
|
20240703,163500,733692140,6590,6590,6590,6590,0
|
|
20240703,163400,733692140,6590,6590,6590,6590,0
|
|
20240703,163300,733692140,6590,6590,6590,6590,864
|
|
20240703,163200,733692140,6590,6590,6590,6590,0
|
|
20240703,163100,733692140,6590,6590,6590,6590,0
|
|
20240703,163000,733692140,6590,6590,6590,6590,0
|
|
20240703,162900,733692140,6590,6590,6590,6590,0
|
|
20240703,162800,733692140,6590,6590,6590,6590,0
|
|
20240703,162700,733692140,6590,6590,6590,6590,0
|
|
20240703,162600,733692140,6590,6590,6590,6590,0
|
|
20240703,162500,733692140,6590,6590,6590,6590,0
|
|
20240703,162400,733692140,6590,6590,6590,6590,0
|
|
20240703,162300,733692140,6590,6590,6590,6590,0
|
|
20240703,162200,733692140,6590,6590,6590,6590,0
|
|
20240703,162100,733692140,6590,6590,6590,6590,0
|
|
20240703,162000,733692140,6590,6590,6590,6590,0
|
|
20240703,161900,733692140,6590,6590,6590,6590,0
|
|
20240703,161800,733692140,6590,6590,6590,6590,0
|
|
20240703,161700,733692140,6590,6590,6590,6590,0
|
|
20240703,161600,733692140,6590,6590,6590,6590,0
|
|
20240703,161500,733692140,6590,6590,6590,6590,0
|
|
20240703,161400,733692140,6590,6590,6590,6590,0
|
|
20240703,161300,733692140,6590,6590,6590,6590,0
|
|
20240703,161200,733692140,6590,6590,6590,6590,0
|
|
20240703,161100,733692140,6590,6590,6590,6590,0
|
|
20240703,161000,733692140,6590,6590,6590,6590,0
|
|
20240703,160900,733692140,6590,6590,6590,6590,0
|
|
20240703,160800,733692140,6590,6590,6590,6590,0
|
|
20240703,160700,733692140,6590,6590,6590,6590,0
|
|
20240703,160600,733692140,6590,6590,6590,6590,0
|
|
20240703,160500,733692140,6590,6590,6590,6590,0
|
|
20240703,160400,733692140,6590,6590,6590,6590,0
|
|
20240703,160300,733692140,6590,6590,6590,6590,864
|
|
20240703,160200,733692140,6590,6590,6590,6590,0
|
|
20240703,160100,733692140,6590,6590,6590,6590,0
|
|
20240703,160000,733692140,6590,6590,6590,6590,0
|
|
20240703,155900,733692140,6590,6590,6590,6590,0
|
|
20240703,155800,733692140,6590,6590,6590,6590,0
|
|
20240703,155700,733692140,6590,6590,6590,6590,0
|
|
20240703,155600,733692140,6590,6590,6590,6590,0
|
|
20240703,155500,733692140,6590,6590,6590,6590,0
|
|
20240703,155400,733692140,6590,6590,6590,6590,0
|
|
20240703,155300,733692140,6590,6590,6590,6590,0
|
|
20240703,155200,733692140,6590,6590,6590,6590,0
|
|
20240703,155100,733692140,6590,6590,6590,6590,0
|
|
20240703,155000,733692140,6590,6590,6590,6590,0
|
|
20240703,154900,733692140,6590,6590,6590,6590,0
|
|
20240703,154800,733692140,6590,6590,6590,6590,0
|
|
20240703,154700,733692140,6590,6590,6590,6590,0
|
|
20240703,154600,733692140,6590,6590,6590,6590,0
|
|
20240703,154500,733692140,6590,6590,6590,6590,0
|
|
20240703,154400,733692140,6590,6590,6590,6590,0
|
|
20240703,154300,733692140,6590,6590,6590,6590,0
|
|
20240703,154200,733692140,6590,6590,6590,6590,0
|
|
20240703,154100,733692140,6590,6590,6590,6590,0
|
|
20240703,154000,733692140,6590,6590,6590,6590,0
|
|
20240703,153900,733692140,6590,6590,6590,6590,0
|
|
20240703,153800,733692140,6590,6590,6590,6590,0
|
|
20240703,153700,733692140,6590,6590,6590,6590,0
|
|
20240703,153600,733692140,6590,6590,6590,6590,0
|
|
20240703,153500,733692140,6590,6590,6590,6590,0
|
|
20240703,153400,733692140,6590,6590,6590,6590,0
|
|
20240703,153300,733692140,6590,6590,6590,6590,864
|
|
20240703,153200,733692140,6590,6590,6590,6590,0
|
|
20240703,153100,733692140,6590,6590,6590,6590,0
|
|
20240703,153000,733692140,6590,6590,6590,6590,864
|
|
20240703,152900,727998380,6560,6560,6560,6560,0
|
|
20240703,152800,727998380,6560,6560,6560,6560,0
|
|
20240703,152700,727998380,6560,6560,6560,6560,0
|
|
20240703,152600,727998380,6560,6560,6560,6560,0
|
|
20240703,152500,727998380,6560,6560,6560,6560,0
|
|
20240703,152400,727998380,6560,6560,6560,6560,0
|
|
20240703,152300,727998380,6560,6560,6560,6560,0
|
|
20240703,152200,727998380,6560,6560,6560,6560,0
|
|
20240703,152100,727998380,6560,6560,6560,6560,0
|
|
20240703,152000,727998380,6560,6560,6560,6560,0
|
|
20240703,151900,727998380,6560,6570,6570,6560,126
|
|
20240703,151800,727171570,6570,6560,6570,6560,410
|
|
20240703,151700,724481870,6570,6570,6570,6570,8
|
|
20240703,151600,724429310,6550,6550,6550,6550,0
|
|
20240703,151500,724429310,6550,6550,6550,6550,0
|
|
20240703,151400,724429310,6550,6560,6560,6550,146
|
|
20240703,151300,723471700,6580,6580,6580,6580,5
|
|
20240703,151200,723438800,6580,6580,6580,6580,92
|
|
20240703,151100,722833440,6580,6560,6580,6550,656
|
|
20240703,151000,718528920,6560,6550,6560,6550,2
|
|
20240703,150900,718515810,6580,6560,6580,6550,779
|
|
20240703,150800,713394970,6560,6560,6560,6560,1
|
|
20240703,150700,713388410,6560,6560,6560,6560,970
|
|
20240703,150600,707025210,6550,6560,6560,6550,1146
|
|
20240703,150500,699509450,6570,6570,6570,6570,1
|
|
20240703,150400,699502880,6560,6560,6560,6560,288
|
|
20240703,150300,697613600,6560,6580,6580,6560,59
|
|
20240703,150200,697225460,6560,6560,6560,6560,297
|
|
20240703,150100,695277140,6560,6570,6570,6560,4973
|
|
20240703,150000,662646530,6580,6570,6580,6570,15
|
|
20240703,145900,662547960,6570,6570,6570,6570,353
|
|
20240703,145800,660228750,6580,6580,6580,6570,57
|
|
20240703,145700,659854190,6560,6580,6580,6560,117
|
|
20240703,145600,659086080,6580,6570,6580,6570,183
|
|
20240703,145500,657882040,6570,6570,6570,6570,20
|
|
20240703,145400,657750640,6570,6570,6570,6570,110
|
|
20240703,145300,657027940,6570,6570,6570,6570,10
|
|
20240703,145200,656962240,6570,6570,6570,6570,148
|
|
20240703,145100,655989880,6570,6570,6570,6570,0
|
|
20240703,145000,655989880,6570,6570,6570,6570,18
|
|
20240703,144900,655871620,6560,6570,6570,6560,180
|
|
20240703,144800,654689720,6560,6570,6570,6560,121
|
|
20240703,144700,653895950,6570,6570,6570,6570,173
|
|
20240703,144600,652759340,6570,6560,6580,6560,24
|
|
20240703,144500,652601740,6570,6570,6570,6560,43
|
|
20240703,144400,652319240,6580,6580,6580,6580,0
|
|
20240703,144300,652319240,6580,6580,6580,6580,200
|
|
20240703,144200,651003240,6580,6580,6580,6580,0
|
|
20240703,144100,651003240,6580,6580,6580,6580,0
|
|
20240703,144000,651003240,6580,6580,6580,6580,36
|
|
20240703,143900,650766360,6580,6580,6590,6580,123
|
|
20240703,143800,649957010,6580,6580,6580,6580,100
|
|
20240703,143700,649299010,6580,6580,6580,6580,324
|
|
20240703,143600,647167090,6580,6580,6580,6580,27
|
|
20240703,143500,646989430,6580,6580,6580,6580,1
|
|
20240703,143400,646982850,6570,6570,6570,6570,177
|
|
20240703,143300,645819960,6560,6570,6570,6560,458
|
|
20240703,143200,642815400,6570,6560,6570,6560,116
|
|
20240703,143100,642053290,6570,6570,6570,6570,2
|
|
20240703,143000,642040150,6570,6570,6570,6570,11
|
|
20240703,142900,641967880,6570,6570,6570,6570,0
|
|
20240703,142800,641967880,6570,6570,6570,6570,243
|
|
20240703,142700,640371370,6570,6560,6570,6560,141
|
|
20240703,142600,639446110,6560,6570,6570,6560,60
|
|
20240703,142500,639052400,6570,6570,6570,6570,55
|
|
20240703,142400,638691050,6570,6570,6570,6570,10
|
|
20240703,142300,638625350,6570,6570,6570,6570,102
|
|
20240703,142200,637955210,6570,6570,6570,6570,0
|
|
20240703,142100,637955210,6570,6570,6570,6570,27
|
|
20240703,142000,637777820,6590,6590,6590,6590,0
|
|
20240703,141900,637777820,6590,6590,6590,6590,3
|
|
20240703,141800,637758050,6570,6580,6580,6570,180
|
|
20240703,141700,636575440,6570,6570,6570,6570,100
|
|
20240703,141600,635918440,6570,6570,6570,6570,105
|
|
20240703,141500,635228590,6570,6570,6570,6570,0
|
|
20240703,141400,635228590,6570,6570,6570,6570,500
|
|
20240703,141300,631943590,6570,6590,6590,6570,230
|
|
20240703,141200,630429710,6590,6570,6590,6570,60
|
|
20240703,141100,630035310,6590,6590,6590,6590,0
|
|
20240703,141000,630035310,6590,6590,6590,6590,3
|
|
20240703,140900,630015540,6560,6560,6560,6560,0
|
|
20240703,140800,630015540,6560,6560,6560,6560,63
|
|
20240703,140700,629602260,6560,6560,6560,6560,0
|
|
20240703,140600,629602260,6560,6560,6560,6560,489
|
|
20240703,140500,626394420,6560,6560,6560,6560,0
|
|
20240703,140400,626394420,6560,6560,6560,6560,35
|
|
20240703,140300,626164820,6560,6560,6560,6560,0
|
|
20240703,140200,626164820,6560,6580,6580,6560,538
|
|
20240703,140100,622628940,6560,6560,6560,6560,32
|
|
20240703,140000,622419020,6590,6590,6590,6590,1
|
|
20240703,135900,622412430,6550,6560,6560,6550,300
|
|
20240703,135800,620446440,6550,6580,6580,6550,252
|
|
20240703,135700,618795810,6590,6590,6590,6590,0
|
|
20240703,135600,618795810,6590,6580,6590,6550,10893
|
|
20240703,135500,547295850,6580,6600,6600,6580,396
|
|
20240703,135400,544688250,6590,6590,6590,6590,588
|
|
20240703,135300,540813330,6590,6590,6590,6590,124
|
|
20240703,135200,539996170,6590,6590,6590,6590,50
|
|
20240703,135100,539666670,6570,6570,6570,6570,49
|
|
20240703,135000,539344740,6570,6570,6570,6570,0
|
|
20240703,134900,539344740,6570,6570,6570,6570,136
|
|
20240703,134800,538451220,6570,6570,6570,6570,0
|
|
20240703,134700,538451220,6570,6570,6570,6570,0
|
|
20240703,134600,538451220,6570,6570,6570,6570,0
|
|
20240703,134500,538451220,6570,6580,6580,6570,508
|
|
20240703,134400,535111210,6580,6580,6580,6580,0
|
|
20240703,134300,535111210,6580,6580,6580,6580,0
|
|
20240703,134200,535111210,6580,6580,6580,6580,0
|
|
20240703,134100,535111210,6580,6580,6580,6580,33
|
|
20240703,134000,534894070,6580,6580,6580,6580,0
|
|
20240703,133900,534894070,6580,6580,6580,6580,0
|
|
20240703,133800,534894070,6580,6570,6580,6570,270
|
|
20240703,133700,533118670,6570,6570,6570,6570,149
|
|
20240703,133600,532139740,6590,6590,6590,6590,7
|
|
20240703,133500,532093610,6590,6590,6590,6590,1
|
|
20240703,133400,532087020,6590,6580,6590,6580,291
|
|
20240703,133300,530172230,6580,6580,6580,6580,27
|
|
20240703,133200,529994570,6580,6580,6580,6580,1500
|
|
20240703,133100,520124570,6580,6580,6580,6580,37
|
|
20240703,133000,519881110,6590,6590,6590,6590,76
|
|
20240703,132900,519380270,6580,6580,6580,6580,230
|
|
20240703,132800,517866870,6590,6590,6590,6590,5
|
|
20240703,132700,517833920,6590,6580,6590,6580,431
|
|
20240703,132600,514993670,6580,6580,6580,6580,0
|
|
20240703,132500,514993670,6580,6580,6580,6580,3
|
|
20240703,132400,514973930,6590,6580,6590,6580,148
|
|
20240703,132300,513999990,6580,6590,6590,6580,93
|
|
20240703,132200,513387210,6590,6590,6590,6590,3
|
|
20240703,132100,513367440,6590,6590,6590,6590,184
|
|
20240703,132000,512154880,6590,6590,6590,6590,105
|
|
20240703,131900,511462930,6580,6580,6580,6580,0
|
|
20240703,131800,511462930,6580,6580,6580,6580,47
|
|
20240703,131700,511153670,6580,6580,6580,6580,0
|
|
20240703,131600,511153670,6580,6580,6580,6580,69
|
|
20240703,131500,510699650,6580,6580,6580,6580,5
|
|
20240703,131400,510666750,6590,6600,6600,6590,1050
|
|
20240703,131300,503746750,6600,6600,6600,6600,302
|
|
20240703,131200,501753550,6600,6600,6600,6600,40
|
|
20240703,131100,501489550,6590,6610,6610,6590,2
|
|
20240703,131000,501476350,6590,6590,6590,6590,0
|
|
20240703,130900,501476350,6590,6590,6590,6590,0
|
|
20240703,130800,501476350,6590,6600,6600,6590,1207
|
|
20240703,130700,493522200,6600,6600,6610,6600,3555
|
|
20240703,130600,470058200,6600,6600,6600,6600,0
|
|
20240703,130500,470058200,6600,6600,6600,6600,100
|
|
20240703,130400,469398200,6610,6610,6610,6610,80
|
|
20240703,130300,468869400,6600,6600,6600,6600,179
|
|
20240703,130200,467688000,6610,6610,6610,6610,0
|
|
20240703,130100,467688000,6610,6600,6610,6600,278
|
|
20240703,130000,465852180,6610,6610,6610,6610,0
|
|
20240703,125900,465852180,6610,6610,6610,6610,209
|
|
20240703,125800,464470690,6610,6610,6610,6610,1
|
|
20240703,125700,464464080,6610,6610,6610,6610,0
|
|
20240703,125600,464464080,6610,6610,6610,6610,0
|
|
20240703,125500,464464080,6610,6610,6610,6610,501
|
|
20240703,125400,461152470,6620,6620,6620,6620,0
|
|
20240703,125300,461152470,6620,6620,6620,6620,3
|
|
20240703,125200,461132610,6620,6610,6620,6610,427
|
|
20240703,125100,458309270,6600,6600,6600,6600,0
|
|
20240703,125000,458309270,6600,6600,6600,6600,0
|
|
20240703,124900,458309270,6600,6610,6610,6600,384
|
|
20240703,124800,455774270,6610,6610,6610,6610,47
|
|
20240703,124700,455463600,6610,6610,6610,6610,1
|
|
20240703,124600,455456990,6620,6620,6620,6620,0
|
|
20240703,124500,455456990,6620,6620,6620,6620,98
|
|
20240703,124400,454808230,6600,6600,6600,6600,13
|
|
20240703,124300,454722430,6600,6600,6600,6600,2
|
|
20240703,124200,454709230,6630,6630,6630,6630,0
|
|
20240703,124100,454709230,6630,6630,6630,6630,3
|
|
20240703,124000,454689340,6630,6630,6630,6630,100
|
|
20240703,123900,454026340,6600,6600,6600,6600,0
|
|
20240703,123800,454026340,6600,6620,6620,6600,971
|
|
20240703,123700,447605590,6620,6620,6620,6620,0
|
|
20240703,123600,447605590,6620,6620,6620,6620,20
|
|
20240703,123500,447473190,6620,6620,6620,6620,290
|
|
20240703,123400,445553390,6610,6610,6610,6610,200
|
|
20240703,123300,444231390,6610,6610,6610,6610,69
|
|
20240703,123200,443775300,6610,6610,6610,6610,9
|
|
20240703,123100,443715810,6610,6610,6610,6610,395
|
|
20240703,123000,441104860,6610,6610,6610,6610,0
|
|
20240703,122900,441104860,6610,6610,6610,6610,0
|
|
20240703,122800,441104860,6610,6600,6610,6600,25
|
|
20240703,122700,440939690,6600,6600,6600,6600,70
|
|
20240703,122600,440477690,6600,6600,6600,6600,0
|
|
20240703,122500,440477690,6600,6600,6600,6600,0
|
|
20240703,122400,440477690,6600,6600,6600,6600,40
|
|
20240703,122300,440213690,6600,6600,6600,6600,7
|
|
20240703,122200,440167490,6600,6600,6600,6600,132
|
|
20240703,122100,439296290,6610,6610,6610,6610,0
|
|
20240703,122000,439296290,6610,6590,6610,6590,2
|
|
20240703,121900,439283090,6610,6610,6610,6610,80
|
|
20240703,121800,438754290,6610,6610,6610,6610,50
|
|
20240703,121700,438423790,6610,6610,6610,6610,40
|
|
20240703,121600,438159390,6610,6610,6610,6610,0
|
|
20240703,121500,438159390,6610,6610,6610,6610,84
|
|
20240703,121400,437604150,6600,6600,6600,6600,90
|
|
20240703,121300,437010150,6600,6600,6600,6600,0
|
|
20240703,121200,437010150,6600,6600,6600,6600,0
|
|
20240703,121100,437010150,6600,6600,6600,6600,0
|
|
20240703,121000,437010150,6600,6600,6600,6600,256
|
|
20240703,120900,435320550,6600,6600,6600,6600,448
|
|
20240703,120800,432363750,6600,6600,6600,6600,95
|
|
20240703,120700,431736750,6600,6600,6600,6600,10
|
|
20240703,120600,431670750,6600,6600,6600,6600,0
|
|
20240703,120500,431670750,6600,6600,6600,6600,1318
|
|
20240703,120400,422971950,6590,6590,6590,6590,100
|
|
20240703,120300,422312950,6590,6590,6600,6590,1164
|
|
20240703,120200,414640660,6600,6590,6600,6590,102
|
|
20240703,120100,413968460,6590,6590,6590,6590,0
|
|
20240703,120000,413968460,6590,6590,6590,6590,289
|
|
20240703,115900,412063950,6590,6590,6590,6590,0
|
|
20240703,115800,412063950,6590,6590,6590,6590,400
|
|
20240703,115700,409427950,6600,6600,6600,6600,4
|
|
20240703,115600,409401550,6590,6600,6600,6590,418
|
|
20240703,115500,406644570,6600,6600,6600,6590,81
|
|
20240703,115400,406109980,6600,6600,6600,6600,5
|
|
20240703,115300,406076980,6590,6590,6590,6590,0
|
|
20240703,115200,406076980,6590,6590,6590,6590,0
|
|
20240703,115100,406076980,6590,6590,6590,6590,290
|
|
20240703,115000,404165880,6600,6600,6600,6600,15
|
|
20240703,114900,404066880,6600,6600,6600,6600,1
|
|
20240703,114800,404060280,6600,6600,6600,6600,3
|
|
20240703,114700,404040480,6600,6600,6600,6600,10
|
|
20240703,114600,403974480,6600,6600,6600,6600,1
|
|
20240703,114500,403967880,6600,6600,6600,6600,0
|
|
20240703,114400,403967880,6600,6600,6600,6600,122
|
|
20240703,114300,403162680,6590,6590,6590,6590,0
|
|
20240703,114200,403162680,6590,6590,6590,6590,387
|
|
20240703,114100,400612350,6590,6590,6590,6590,31
|
|
20240703,114000,400408060,6600,6600,6600,6600,0
|
|
20240703,113900,400408060,6600,6590,6600,6590,936
|
|
20240703,113800,394239810,6600,6610,6610,6590,377
|
|
20240703,113700,391751800,6600,6610,6610,6600,367
|
|
20240703,113600,389327930,6610,6610,6610,6610,252
|
|
20240703,113500,387662210,6610,6610,6610,6610,0
|
|
20240703,113400,387662210,6610,6600,6610,6600,498
|
|
20240703,113300,384375380,6600,6590,6600,6590,137
|
|
20240703,113200,383472520,6590,6590,6590,6590,0
|
|
20240703,113100,383472520,6590,6590,6590,6590,2
|
|
20240703,113000,383459340,6590,6590,6590,6590,6
|
|
20240703,112900,383419800,6580,6590,6590,6580,410
|
|
20240703,112800,380721200,6590,6590,6590,6590,16
|
|
20240703,112700,380615760,6600,6600,6600,6600,5
|
|
20240703,112600,380582760,6600,6600,6600,6600,0
|
|
20240703,112500,380582760,6600,6600,6600,6600,0
|
|
20240703,112400,380582760,6600,6600,6600,6600,0
|
|
20240703,112300,380582760,6600,6570,6600,6570,449
|
|
20240703,112200,377623330,6570,6580,6580,6570,500
|
|
20240703,112100,374335810,6600,6600,6600,6600,103
|
|
20240703,112000,373656010,6600,6580,6600,6580,126
|
|
20240703,111900,372824530,6580,6580,6580,6580,44
|
|
20240703,111800,372535010,6580,6580,6580,6580,0
|
|
20240703,111700,372535010,6580,6580,6580,6580,4
|
|
20240703,111600,372508690,6580,6580,6580,6580,0
|
|
20240703,111500,372508690,6580,6580,6580,6580,7
|
|
20240703,111400,372462630,6580,6580,6580,6580,73
|
|
20240703,111300,371982290,6580,6580,6580,6580,10
|
|
20240703,111200,371916490,6580,6580,6580,6580,28
|
|
20240703,111100,371732250,6590,6590,6590,6590,200
|
|
20240703,111000,370414250,6590,6590,6590,6590,70
|
|
20240703,110900,369952950,6590,6590,6590,6590,1
|
|
20240703,110800,369946360,6590,6590,6590,6590,229
|
|
20240703,110700,368437250,6590,6590,6590,6590,117
|
|
20240703,110600,367666220,6590,6590,6590,6590,0
|
|
20240703,110500,367666220,6590,6580,6590,6580,84
|
|
20240703,110400,367113400,6570,6570,6570,6570,73
|
|
20240703,110300,366633790,6570,6570,6570,6570,27
|
|
20240703,110200,366456400,6560,6560,6580,6560,236
|
|
20240703,110100,364908140,6560,6560,6560,6560,0
|
|
20240703,110000,364908140,6560,6560,6560,6560,531
|
|
20240703,105900,361424780,6560,6560,6560,6560,3
|
|
20240703,105800,361405100,6560,6560,6560,6560,12
|
|
20240703,105700,361326380,6580,6580,6580,6580,500
|
|
20240703,105600,358036380,6580,6580,6580,6580,224
|
|
20240703,105500,356562460,6560,6560,6560,6560,1
|
|
20240703,105400,356555900,6560,6560,6560,6560,1
|
|
20240703,105300,356549340,6560,6570,6570,6560,67
|
|
20240703,105200,356109800,6570,6570,6570,6560,186
|
|
20240703,105100,354889540,6570,6570,6570,6570,0
|
|
20240703,105000,354889540,6570,6580,6580,6570,144
|
|
20240703,104900,353943240,6570,6570,6570,6570,0
|
|
20240703,104800,353943240,6570,6570,6570,6570,0
|
|
20240703,104700,353943240,6570,6570,6570,6560,305
|
|
20240703,104600,351942380,6560,6570,6570,6560,553
|
|
20240703,104500,348314470,6560,6570,6570,6560,109
|
|
20240703,104400,347599340,6570,6570,6570,6570,1247
|
|
20240703,104300,339406550,6570,6560,6570,6560,531
|
|
20240703,104200,335922750,6560,6570,6580,6560,448
|
|
20240703,104100,332982550,6580,6580,6580,6580,616
|
|
20240703,104000,328929270,6580,6580,6580,6580,0
|
|
20240703,103900,328929270,6580,6580,6580,6580,21
|
|
20240703,103800,328791090,6580,6580,6580,6580,0
|
|
20240703,103700,328791090,6580,6590,6590,6580,101
|
|
20240703,103600,328126500,6580,6580,6580,6580,111
|
|
20240703,103500,327396120,6580,6590,6590,6580,75
|
|
20240703,103400,326902430,6590,6600,6600,6590,96
|
|
20240703,103300,326269780,6600,6590,6600,6590,211
|
|
20240703,103200,324879280,6580,6580,6580,6580,20
|
|
20240703,103100,324747680,6580,6580,6580,6580,320
|
|
20240703,103000,322642080,6580,6580,6580,6580,140
|
|
20240703,102900,321720880,6580,6580,6580,6580,59
|
|
20240703,102800,321332660,6580,6570,6580,6570,37
|
|
20240703,102700,321089370,6580,6570,6580,6550,1969
|
|
20240703,102600,308172210,6570,6590,6590,6560,1117
|
|
20240703,102500,300833410,6590,6590,6590,6590,0
|
|
20240703,102400,300833410,6590,6590,6590,6590,1
|
|
20240703,102300,300826820,6590,6580,6590,6580,417
|
|
20240703,102200,298082950,6570,6570,6570,6570,976
|
|
20240703,102100,291670630,6570,6570,6570,6570,437
|
|
20240703,102000,288799540,6570,6570,6570,6570,795
|
|
20240703,101900,283576390,6570,6570,6570,6570,34
|
|
20240703,101800,283353010,6570,6560,6570,6560,95
|
|
20240703,101700,282729750,6560,6570,6570,6560,380
|
|
20240703,101600,280236850,6570,6570,6570,6570,171
|
|
20240703,101500,279113380,6570,6570,6570,6570,201
|
|
20240703,101400,277792810,6570,6570,6570,6570,241
|
|
20240703,101300,276209440,6570,6560,6570,6560,204
|
|
20240703,101200,274871100,6560,6570,6570,6560,2720
|
|
20240703,101100,257004950,6570,6600,6600,6570,901
|
|
20240703,101000,251085350,6600,6570,6600,6570,56
|
|
20240703,100900,250716030,6580,6600,6600,6570,736
|
|
20240703,100800,245873190,6590,6590,6600,6580,1718
|
|
20240703,100700,234557560,6600,6600,6600,6600,20
|
|
20240703,100600,234425560,6610,6610,6610,6610,20
|
|
20240703,100500,234293360,6600,6600,6600,6600,125
|
|
20240703,100400,233468360,6600,6620,6620,6600,13
|
|
20240703,100300,233382500,6620,6620,6620,6610,157
|
|
20240703,100200,232344650,6610,6610,6610,6610,102
|
|
20240703,100100,231670430,6610,6620,6620,6610,244
|
|
20240703,100000,230057530,6620,6620,6620,6620,582
|
|
20240703,095900,226204690,6620,6610,6620,6610,120
|
|
20240703,095800,225411380,6620,6590,6620,6590,1290
|
|
20240703,095700,216887410,6610,6600,6610,6600,31
|
|
20240703,095600,216682800,6600,6620,6620,6600,4
|
|
20240703,095500,216656340,6620,6600,6620,6600,1214
|
|
20240703,095400,208643600,6600,6580,6600,6580,249
|
|
20240703,095300,207005110,6590,6600,6600,6590,264
|
|
20240703,095200,205265280,6590,6600,6600,6590,580
|
|
20240703,095100,201442820,6600,6590,6600,6590,151
|
|
20240703,095000,200446730,6590,6600,6600,6590,1028
|
|
20240703,094900,193664350,6600,6600,6600,6600,1406
|
|
20240703,094800,184384750,6600,6600,6600,6600,550
|
|
20240703,094700,180754750,6600,6600,6600,6600,7
|
|
20240703,094600,180708550,6590,6590,6590,6590,712
|
|
20240703,094500,176016470,6590,6600,6600,6590,557
|
|
20240703,094400,172345480,6610,6610,6610,6600,903
|
|
20240703,094300,166377550,6610,6600,6610,6600,202
|
|
20240703,094200,165044340,6600,6610,6610,6600,234
|
|
20240703,094100,163497640,6610,6620,6620,6610,801
|
|
20240703,094000,158202530,6620,6620,6620,6620,125
|
|
20240703,093900,157375030,6620,6630,6630,6610,14
|
|
20240703,093800,157282410,6630,6630,6630,6630,2
|
|
20240703,093700,157269150,6640,6640,6640,6610,122
|
|
20240703,093600,156462370,6610,6620,6620,6610,224
|
|
20240703,093500,154981720,6640,6620,6640,6620,155
|
|
20240703,093400,153955600,6620,6620,6620,6620,4
|
|
20240703,093300,153929120,6620,6620,6620,6620,21
|
|
20240703,093200,153790100,6620,6630,6630,6620,929
|
|
20240703,093100,147636360,6640,6650,6650,6640,9
|
|
20240703,093000,147576560,6630,6630,6630,6630,196
|
|
20240703,092900,146277080,6630,6660,6660,6630,444
|
|
20240703,092800,143329420,6660,6660,6660,6650,144
|
|
20240703,092700,142371800,6640,6660,6660,6640,2
|
|
20240703,092600,142358500,6670,6660,6670,6640,370
|
|
20240703,092500,139891600,6670,6660,6670,6660,119
|
|
20240703,092400,139097880,6670,6680,6680,6670,519
|
|
20240703,092300,135634210,6670,6630,6670,6630,4415
|
|
20240703,092200,106279920,6640,6630,6640,6610,1011
|
|
20240703,092100,99592290,6640,6640,6640,6640,104
|
|
20240703,092000,98901730,6640,6640,6650,6640,376
|
|
20240703,091900,96405080,6640,6640,6640,6640,139
|
|
20240703,091800,95482120,6640,6640,6640,6640,87
|
|
20240703,091700,94904440,6610,6620,6640,6610,3974
|
|
20240703,091600,68566750,6610,6620,6620,6610,108
|
|
20240703,091500,67852300,6620,6620,6620,6600,69
|
|
20240703,091400,67396620,6620,6620,6620,6620,0
|
|
20240703,091300,67396620,6620,6620,6620,6600,343
|
|
20240703,091200,65131400,6620,6620,6620,6620,67
|
|
20240703,091100,64687860,6620,6620,6620,6620,23
|
|
20240703,091000,64535600,6620,6620,6650,6620,138
|
|
20240703,090900,63621800,6650,6620,6650,6620,1160
|
|
20240703,090800,55930720,6620,6630,6630,6620,204
|
|
20240703,090700,54579200,6640,6600,6640,6600,4709
|
|
20240703,090600,23469970,6580,6580,6580,6580,320
|
|
20240703,090500,21364370,6560,6580,6580,6560,193
|
|
20240703,090400,20096630,6550,6580,6580,6550,1816
|
|
20240703,090300,8175080,6620,6620,6620,6620,0
|
|
20240703,090200,8175080,6620,6620,6620,6590,377
|
|
20240703,090100,5685840,6620,6630,6630,6620,112
|
|
20240703,090000,4944300,6620,6610,6620,6610,748
|