636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,193300,760127220,6680,6680,6680,6680,2533
|
|
20240715,193200,760127220,6680,6680,6680,6680,0
|
|
20240715,193100,760127220,6680,6680,6680,6680,0
|
|
20240715,193000,760127220,6680,6680,6680,6680,0
|
|
20240715,192900,760127220,6680,6680,6680,6680,0
|
|
20240715,192800,760127220,6680,6680,6680,6680,0
|
|
20240715,192700,760127220,6680,6680,6680,6680,0
|
|
20240715,192600,760127220,6680,6680,6680,6680,0
|
|
20240715,192500,760127220,6680,6680,6680,6680,0
|
|
20240715,192400,760127220,6680,6680,6680,6680,0
|
|
20240715,192300,760127220,6680,6680,6680,6680,0
|
|
20240715,192200,760127220,6680,6680,6680,6680,0
|
|
20240715,192100,760127220,6680,6680,6680,6680,0
|
|
20240715,192000,760127220,6680,6680,6680,6680,0
|
|
20240715,191900,760127220,6680,6680,6680,6680,0
|
|
20240715,191800,760127220,6680,6680,6680,6680,0
|
|
20240715,191700,760127220,6680,6680,6680,6680,0
|
|
20240715,191600,760127220,6680,6680,6680,6680,0
|
|
20240715,191500,760127220,6680,6680,6680,6680,0
|
|
20240715,191400,760127220,6680,6680,6680,6680,0
|
|
20240715,191300,760127220,6680,6680,6680,6680,0
|
|
20240715,191200,760127220,6680,6680,6680,6680,0
|
|
20240715,191100,760127220,6680,6680,6680,6680,0
|
|
20240715,191000,760127220,6680,6680,6680,6680,0
|
|
20240715,190900,760127220,6680,6680,6680,6680,0
|
|
20240715,190800,760127220,6680,6680,6680,6680,0
|
|
20240715,190700,760127220,6680,6680,6680,6680,0
|
|
20240715,190600,760127220,6680,6680,6680,6680,0
|
|
20240715,190500,760127220,6680,6680,6680,6680,0
|
|
20240715,190400,760127220,6680,6680,6680,6680,0
|
|
20240715,190300,760127220,6680,6680,6680,6680,2533
|
|
20240715,190200,760127220,6680,6680,6680,6680,0
|
|
20240715,190100,760127220,6680,6680,6680,6680,0
|
|
20240715,190000,760127220,6680,6680,6680,6680,0
|
|
20240715,185900,760127220,6680,6680,6680,6680,0
|
|
20240715,185800,760127220,6680,6680,6680,6680,0
|
|
20240715,185700,760127220,6680,6680,6680,6680,0
|
|
20240715,185600,760127220,6680,6680,6680,6680,0
|
|
20240715,185500,760127220,6680,6680,6680,6680,0
|
|
20240715,185400,760127220,6680,6680,6680,6680,0
|
|
20240715,185300,760127220,6680,6680,6680,6680,0
|
|
20240715,185200,760127220,6680,6680,6680,6680,0
|
|
20240715,185100,760127220,6680,6680,6680,6680,0
|
|
20240715,185000,760127220,6680,6680,6680,6680,0
|
|
20240715,184900,760127220,6680,6680,6680,6680,0
|
|
20240715,184800,760127220,6680,6680,6680,6680,0
|
|
20240715,184700,760127220,6680,6680,6680,6680,0
|
|
20240715,184600,760127220,6680,6680,6680,6680,0
|
|
20240715,184500,760127220,6680,6680,6680,6680,0
|
|
20240715,184400,760127220,6680,6680,6680,6680,0
|
|
20240715,184300,760127220,6680,6680,6680,6680,0
|
|
20240715,184200,760127220,6680,6680,6680,6680,0
|
|
20240715,184100,760127220,6680,6680,6680,6680,0
|
|
20240715,184000,760127220,6680,6680,6680,6680,0
|
|
20240715,183900,760127220,6680,6680,6680,6680,0
|
|
20240715,183800,760127220,6680,6680,6680,6680,0
|
|
20240715,183700,760127220,6680,6680,6680,6680,0
|
|
20240715,183600,760127220,6680,6680,6680,6680,0
|
|
20240715,183500,760127220,6680,6680,6680,6680,0
|
|
20240715,183400,760127220,6680,6680,6680,6680,0
|
|
20240715,183300,760127220,6680,6680,6680,6680,2533
|
|
20240715,183200,760127220,6680,6680,6680,6680,0
|
|
20240715,183100,760127220,6680,6680,6680,6680,0
|
|
20240715,183000,760127220,6680,6680,6680,6680,0
|
|
20240715,182900,760127220,6680,6680,6680,6680,0
|
|
20240715,182800,760127220,6680,6680,6680,6680,0
|
|
20240715,182700,760127220,6680,6680,6680,6680,0
|
|
20240715,182600,760127220,6680,6680,6680,6680,0
|
|
20240715,182500,760127220,6680,6680,6680,6680,0
|
|
20240715,182400,760127220,6680,6680,6680,6680,0
|
|
20240715,182300,760127220,6680,6680,6680,6680,0
|
|
20240715,182200,760127220,6680,6680,6680,6680,0
|
|
20240715,182100,760127220,6680,6680,6680,6680,0
|
|
20240715,182000,760127220,6680,6680,6680,6680,0
|
|
20240715,181900,760127220,6680,6680,6680,6680,0
|
|
20240715,181800,760127220,6680,6680,6680,6680,0
|
|
20240715,181700,760127220,6680,6680,6680,6680,0
|
|
20240715,181600,760127220,6680,6680,6680,6680,0
|
|
20240715,181500,760127220,6680,6680,6680,6680,0
|
|
20240715,181400,760127220,6680,6680,6680,6680,0
|
|
20240715,181300,760127220,6680,6680,6680,6680,0
|
|
20240715,181200,760127220,6680,6680,6680,6680,0
|
|
20240715,181100,760127220,6680,6680,6680,6680,0
|
|
20240715,181000,760127220,6680,6680,6680,6680,0
|
|
20240715,180900,760127220,6680,6680,6680,6680,0
|
|
20240715,180800,760127220,6680,6680,6680,6680,0
|
|
20240715,180700,760127220,6680,6680,6680,6680,0
|
|
20240715,180600,760127220,6680,6680,6680,6680,0
|
|
20240715,180500,760127220,6680,6680,6680,6680,0
|
|
20240715,180400,760127220,6680,6680,6680,6680,0
|
|
20240715,180300,760127220,6680,6680,6680,6680,2533
|
|
20240715,180200,760127220,6680,6680,6680,6680,0
|
|
20240715,180100,760127220,6680,6680,6680,6680,0
|
|
20240715,180000,760127220,6680,6680,6680,6680,0
|
|
20240715,175900,760127220,6680,6680,6680,6680,0
|
|
20240715,175800,760127220,6680,6680,6680,6680,0
|
|
20240715,175700,760127220,6680,6680,6680,6680,0
|
|
20240715,175600,760127220,6680,6680,6680,6680,0
|
|
20240715,175500,760127220,6680,6680,6680,6680,0
|
|
20240715,175400,760127220,6680,6680,6680,6680,0
|
|
20240715,175300,760127220,6680,6680,6680,6680,0
|
|
20240715,175200,760127220,6680,6680,6680,6680,0
|
|
20240715,175100,760127220,6680,6680,6680,6680,0
|
|
20240715,175000,760127220,6680,6680,6680,6680,0
|
|
20240715,174900,760127220,6680,6680,6680,6680,0
|
|
20240715,174800,760127220,6680,6680,6680,6680,0
|
|
20240715,174700,760127220,6680,6680,6680,6680,0
|
|
20240715,174600,760127220,6680,6680,6680,6680,0
|
|
20240715,174500,760127220,6680,6680,6680,6680,0
|
|
20240715,174400,760127220,6680,6680,6680,6680,0
|
|
20240715,174300,760127220,6680,6680,6680,6680,0
|
|
20240715,174200,760127220,6680,6680,6680,6680,0
|
|
20240715,174100,760127220,6680,6680,6680,6680,0
|
|
20240715,174000,760127220,6680,6680,6680,6680,0
|
|
20240715,173900,760127220,6680,6680,6680,6680,0
|
|
20240715,173800,760127220,6680,6680,6680,6680,0
|
|
20240715,173700,760127220,6680,6680,6680,6680,0
|
|
20240715,173600,760127220,6680,6680,6680,6680,0
|
|
20240715,173500,760127220,6680,6680,6680,6680,0
|
|
20240715,173400,760127220,6680,6680,6680,6680,0
|
|
20240715,173300,760127220,6680,6680,6680,6680,2533
|
|
20240715,173200,760127220,6680,6680,6680,6680,0
|
|
20240715,173100,760127220,6680,6680,6680,6680,0
|
|
20240715,173000,760127220,6680,6680,6680,6680,0
|
|
20240715,172900,760127220,6680,6680,6680,6680,0
|
|
20240715,172800,760127220,6680,6680,6680,6680,0
|
|
20240715,172700,760127220,6680,6680,6680,6680,0
|
|
20240715,172600,760127220,6680,6680,6680,6680,0
|
|
20240715,172500,760127220,6680,6680,6680,6680,0
|
|
20240715,172400,760127220,6680,6680,6680,6680,0
|
|
20240715,172300,760127220,6680,6680,6680,6680,0
|
|
20240715,172200,760127220,6680,6680,6680,6680,0
|
|
20240715,172100,760127220,6680,6680,6680,6680,0
|
|
20240715,172000,760127220,6680,6680,6680,6680,0
|
|
20240715,171900,760127220,6680,6680,6680,6680,0
|
|
20240715,171800,760127220,6680,6680,6680,6680,0
|
|
20240715,171700,760127220,6680,6680,6680,6680,0
|
|
20240715,171600,760127220,6680,6680,6680,6680,0
|
|
20240715,171500,760127220,6680,6680,6680,6680,0
|
|
20240715,171400,760127220,6680,6680,6680,6680,0
|
|
20240715,171300,760127220,6680,6680,6680,6680,0
|
|
20240715,171200,760127220,6680,6680,6680,6680,0
|
|
20240715,171100,760127220,6680,6680,6680,6680,0
|
|
20240715,171000,760127220,6680,6680,6680,6680,0
|
|
20240715,170900,760127220,6680,6680,6680,6680,0
|
|
20240715,170800,760127220,6680,6680,6680,6680,0
|
|
20240715,170700,760127220,6680,6680,6680,6680,0
|
|
20240715,170600,760127220,6680,6680,6680,6680,0
|
|
20240715,170500,760127220,6680,6680,6680,6680,0
|
|
20240715,170400,760127220,6680,6680,6680,6680,0
|
|
20240715,170300,760127220,6680,6680,6680,6680,2533
|
|
20240715,170200,760127220,6680,6680,6680,6680,0
|
|
20240715,170100,760127220,6680,6680,6680,6680,0
|
|
20240715,170000,760127220,6680,6680,6680,6680,0
|
|
20240715,165900,760127220,6680,6680,6680,6680,0
|
|
20240715,165800,760127220,6680,6680,6680,6680,0
|
|
20240715,165700,760127220,6680,6680,6680,6680,0
|
|
20240715,165600,760127220,6680,6680,6680,6680,0
|
|
20240715,165500,760127220,6680,6680,6680,6680,0
|
|
20240715,165400,760127220,6680,6680,6680,6680,0
|
|
20240715,165300,760127220,6680,6680,6680,6680,0
|
|
20240715,165200,760127220,6680,6680,6680,6680,0
|
|
20240715,165100,760127220,6680,6680,6680,6680,0
|
|
20240715,165000,760127220,6680,6680,6680,6680,0
|
|
20240715,164900,760127220,6680,6680,6680,6680,0
|
|
20240715,164800,760127220,6680,6680,6680,6680,0
|
|
20240715,164700,760127220,6680,6680,6680,6680,0
|
|
20240715,164600,760127220,6680,6680,6680,6680,0
|
|
20240715,164500,760127220,6680,6680,6680,6680,0
|
|
20240715,164400,760127220,6680,6680,6680,6680,0
|
|
20240715,164300,760127220,6680,6680,6680,6680,0
|
|
20240715,164200,760127220,6680,6680,6680,6680,0
|
|
20240715,164100,760127220,6680,6680,6680,6680,0
|
|
20240715,164000,760127220,6680,6680,6680,6680,0
|
|
20240715,163900,760127220,6680,6680,6680,6680,0
|
|
20240715,163800,760127220,6680,6680,6680,6680,0
|
|
20240715,163700,760127220,6680,6680,6680,6680,0
|
|
20240715,163600,760127220,6680,6680,6680,6680,0
|
|
20240715,163500,760127220,6680,6680,6680,6680,0
|
|
20240715,163400,760127220,6680,6680,6680,6680,0
|
|
20240715,163300,760127220,6680,6680,6680,6680,2533
|
|
20240715,163200,760127220,6680,6680,6680,6680,0
|
|
20240715,163100,760127220,6680,6680,6680,6680,0
|
|
20240715,163000,760127220,6680,6680,6680,6680,0
|
|
20240715,162900,760127220,6680,6680,6680,6680,0
|
|
20240715,162800,760127220,6680,6680,6680,6680,0
|
|
20240715,162700,760127220,6680,6680,6680,6680,0
|
|
20240715,162600,760127220,6680,6680,6680,6680,0
|
|
20240715,162500,760127220,6680,6680,6680,6680,0
|
|
20240715,162400,760127220,6680,6680,6680,6680,0
|
|
20240715,162300,760127220,6680,6680,6680,6680,0
|
|
20240715,162200,760127220,6680,6680,6680,6680,0
|
|
20240715,162100,760127220,6680,6680,6680,6680,0
|
|
20240715,162000,760127220,6680,6680,6680,6680,0
|
|
20240715,161900,760127220,6680,6680,6680,6680,0
|
|
20240715,161800,760127220,6680,6680,6680,6680,0
|
|
20240715,161700,760127220,6680,6680,6680,6680,0
|
|
20240715,161600,760127220,6680,6680,6680,6680,0
|
|
20240715,161500,760127220,6680,6680,6680,6680,0
|
|
20240715,161400,760127220,6680,6680,6680,6680,0
|
|
20240715,161300,760127220,6680,6680,6680,6680,0
|
|
20240715,161200,760127220,6680,6680,6680,6680,0
|
|
20240715,161100,760127220,6680,6680,6680,6680,0
|
|
20240715,161000,760127220,6680,6680,6680,6680,0
|
|
20240715,160900,760127220,6680,6680,6680,6680,0
|
|
20240715,160800,760127220,6680,6680,6680,6680,0
|
|
20240715,160700,760127220,6680,6680,6680,6680,0
|
|
20240715,160600,760127220,6680,6680,6680,6680,0
|
|
20240715,160500,760127220,6680,6680,6680,6680,0
|
|
20240715,160400,760127220,6680,6680,6680,6680,0
|
|
20240715,160300,760127220,6680,6680,6680,6680,2533
|
|
20240715,160200,760127220,6680,6680,6680,6680,0
|
|
20240715,160100,760127220,6680,6680,6680,6680,0
|
|
20240715,160000,760127220,6680,6680,6680,6680,0
|
|
20240715,155900,760127220,6680,6680,6680,6680,0
|
|
20240715,155800,760127220,6680,6680,6680,6680,0
|
|
20240715,155700,760127220,6680,6680,6680,6680,0
|
|
20240715,155600,760127220,6680,6680,6680,6680,0
|
|
20240715,155500,760127220,6680,6680,6680,6680,0
|
|
20240715,155400,760127220,6680,6680,6680,6680,0
|
|
20240715,155300,760127220,6680,6680,6680,6680,0
|
|
20240715,155200,760127220,6680,6680,6680,6680,0
|
|
20240715,155100,760127220,6680,6680,6680,6680,0
|
|
20240715,155000,760127220,6680,6680,6680,6680,0
|
|
20240715,154900,760127220,6680,6680,6680,6680,0
|
|
20240715,154800,760127220,6680,6680,6680,6680,0
|
|
20240715,154700,760127220,6680,6680,6680,6680,0
|
|
20240715,154600,760127220,6680,6680,6680,6680,0
|
|
20240715,154500,760127220,6680,6680,6680,6680,0
|
|
20240715,154400,760127220,6680,6680,6680,6680,0
|
|
20240715,154300,760127220,6680,6680,6680,6680,0
|
|
20240715,154200,760127220,6680,6680,6680,6680,0
|
|
20240715,154100,760127220,6680,6680,6680,6680,0
|
|
20240715,154000,760127220,6680,6680,6680,6680,0
|
|
20240715,153900,760127220,6680,6680,6680,6680,0
|
|
20240715,153800,760127220,6680,6680,6680,6680,0
|
|
20240715,153700,760127220,6680,6680,6680,6680,0
|
|
20240715,153600,760127220,6680,6680,6680,6680,0
|
|
20240715,153500,760127220,6680,6680,6680,6680,0
|
|
20240715,153400,760127220,6680,6680,6680,6680,0
|
|
20240715,153300,760127220,6680,6680,6680,6680,2533
|
|
20240715,153200,760127220,6680,6680,6680,6680,0
|
|
20240715,153100,760127220,6680,6680,6680,6680,0
|
|
20240715,153000,760127220,6680,6680,6680,6680,2533
|
|
20240715,152900,743206780,6690,6690,6690,6690,0
|
|
20240715,152800,743206780,6690,6690,6690,6690,0
|
|
20240715,152700,743206780,6690,6690,6690,6690,0
|
|
20240715,152600,743206780,6690,6690,6690,6690,0
|
|
20240715,152500,743206780,6690,6690,6690,6690,0
|
|
20240715,152400,743206780,6690,6690,6690,6690,0
|
|
20240715,152300,743206780,6690,6690,6690,6690,0
|
|
20240715,152200,743206780,6690,6690,6690,6690,0
|
|
20240715,152100,743206780,6690,6690,6690,6690,0
|
|
20240715,152000,743206780,6690,6690,6690,6690,0
|
|
20240715,151900,743206780,6690,6690,6690,6690,37
|
|
20240715,151800,742959250,6680,6670,6680,6670,681
|
|
20240715,151700,738410390,6670,6680,6680,6670,151
|
|
20240715,151600,737401720,6680,6670,6680,6660,350
|
|
20240715,151500,735069090,6680,6670,6680,6670,471
|
|
20240715,151400,731927190,6680,6680,6680,6680,3
|
|
20240715,151300,731907150,6680,6680,6680,6680,0
|
|
20240715,151200,731907150,6680,6670,6680,6670,522
|
|
20240715,151100,728420390,6670,6670,6670,6670,482
|
|
20240715,151000,725205450,6670,6670,6670,6670,308
|
|
20240715,150900,723151090,6670,6670,6670,6670,0
|
|
20240715,150800,723151090,6670,6670,6670,6670,210
|
|
20240715,150700,721750390,6680,6680,6680,6680,2
|
|
20240715,150600,721737030,6680,6670,6680,6670,408
|
|
20240715,150500,719015650,6670,6680,6680,6670,150
|
|
20240715,150400,718014150,6680,6680,6680,6680,2
|
|
20240715,150300,718000790,6680,6680,6680,6680,11
|
|
20240715,150200,717927310,6680,6680,6680,6680,0
|
|
20240715,150100,717927310,6680,6660,6680,6660,300
|
|
20240715,150000,715927310,6660,6670,6670,6660,579
|
|
20240715,145900,712065640,6660,6660,6660,6660,0
|
|
20240715,145800,712065640,6660,6660,6660,6660,5858
|
|
20240715,145700,673051360,6660,6670,6670,6660,307
|
|
20240715,145600,671003740,6680,6670,6680,6660,5533
|
|
20240715,145500,634109490,6670,6680,6680,6670,238
|
|
20240715,145400,632520400,6670,6670,6670,6670,300
|
|
20240715,145300,630519400,6670,6670,6670,6670,239
|
|
20240715,145200,628925270,6670,6670,6670,6670,100
|
|
20240715,145100,628258270,6670,6670,6670,6670,110
|
|
20240715,145000,627524570,6670,6680,6680,6670,1421
|
|
20240715,144900,618046480,6680,6680,6680,6680,1
|
|
20240715,144800,618039800,6680,6680,6680,6680,7
|
|
20240715,144700,617993040,6670,6680,6680,6670,55
|
|
20240715,144600,617625690,6680,6680,6680,6680,2
|
|
20240715,144500,617612330,6680,6680,6680,6680,0
|
|
20240715,144400,617612330,6680,6680,6680,6680,200
|
|
20240715,144300,616276330,6670,6670,6670,6670,200
|
|
20240715,144200,614942330,6670,6670,6670,6670,10
|
|
20240715,144100,614875630,6670,6670,6670,6670,25
|
|
20240715,144000,614708880,6680,6680,6680,6680,10
|
|
20240715,143900,614642080,6680,6680,6680,6680,0
|
|
20240715,143800,614642080,6680,6680,6680,6680,6
|
|
20240715,143700,614602000,6680,6680,6680,6680,3
|
|
20240715,143600,614581960,6670,6670,6670,6670,0
|
|
20240715,143500,614581960,6670,6670,6670,6670,0
|
|
20240715,143400,614581960,6670,6670,6670,6670,629
|
|
20240715,143300,610386530,6670,6670,6670,6670,105
|
|
20240715,143200,609686180,6680,6680,6680,6680,10
|
|
20240715,143100,609619380,6680,6670,6680,6670,330
|
|
20240715,143000,607417980,6670,6670,6670,6670,0
|
|
20240715,142900,607417980,6670,6670,6670,6670,0
|
|
20240715,142800,607417980,6670,6670,6670,6670,0
|
|
20240715,142700,607417980,6670,6680,6680,6670,151
|
|
20240715,142600,606410800,6670,6670,6670,6670,140
|
|
20240715,142500,605477000,6680,6680,6680,6680,2
|
|
20240715,142400,605463640,6670,6670,6670,6670,0
|
|
20240715,142300,605463640,6670,6670,6670,6670,442
|
|
20240715,142200,602515500,6670,6670,6670,6670,21
|
|
20240715,142100,602375430,6680,6680,6680,6680,10
|
|
20240715,142000,602308630,6680,6680,6680,6680,0
|
|
20240715,141900,602308630,6680,6680,6680,6680,11
|
|
20240715,141800,602235150,6670,6670,6670,6670,0
|
|
20240715,141700,602235150,6670,6670,6670,6670,29
|
|
20240715,141600,602041720,6670,6670,6670,6670,0
|
|
20240715,141500,602041720,6670,6670,6670,6670,100
|
|
20240715,141400,601374720,6670,6670,6670,6670,39
|
|
20240715,141300,601114590,6670,6670,6670,6660,83
|
|
20240715,141200,600561480,6670,6670,6670,6670,0
|
|
20240715,141100,600561480,6670,6670,6670,6670,0
|
|
20240715,141000,600561480,6670,6680,6680,6670,1099
|
|
20240715,140900,593230150,6690,6690,6690,6690,0
|
|
20240715,140800,593230150,6690,6690,6690,6690,0
|
|
20240715,140700,593230150,6690,6690,6690,6690,0
|
|
20240715,140600,593230150,6690,6690,6690,6690,2
|
|
20240715,140500,593216770,6690,6690,6690,6690,0
|
|
20240715,140400,593216770,6690,6690,6690,6690,0
|
|
20240715,140300,593216770,6690,6690,6690,6690,2
|
|
20240715,140200,593203390,6690,6690,6690,6690,50
|
|
20240715,140100,592868890,6690,6690,6690,6690,1
|
|
20240715,140000,592862200,6670,6680,6680,6670,304
|
|
20240715,135900,590834490,6680,6680,6680,6680,66
|
|
20240715,135800,590393610,6680,6680,6680,6680,170
|
|
20240715,135700,589258010,6680,6680,6680,6680,370
|
|
20240715,135600,586786410,6680,6680,6680,6680,0
|
|
20240715,135500,586786410,6680,6680,6680,6680,10
|
|
20240715,135400,586719610,6670,6670,6670,6670,180
|
|
20240715,135300,585519010,6670,6670,6670,6670,455
|
|
20240715,135200,582484160,6670,6670,6670,6670,50
|
|
20240715,135100,582150660,6670,6680,6680,6670,335
|
|
20240715,135000,579916200,6680,6680,6680,6680,25
|
|
20240715,134900,579749200,6670,6670,6670,6670,0
|
|
20240715,134800,579749200,6670,6670,6670,6670,10
|
|
20240715,134700,579682500,6690,6690,6690,6690,100
|
|
20240715,134600,579013500,6680,6680,6680,6680,50
|
|
20240715,134500,578679500,6680,6680,6680,6680,0
|
|
20240715,134400,578679500,6680,6680,6680,6680,0
|
|
20240715,134300,578679500,6680,6680,6680,6680,21
|
|
20240715,134200,578539220,6680,6680,6680,6680,3
|
|
20240715,134100,578519180,6680,6690,6690,6680,32
|
|
20240715,134000,578305370,6700,6700,6700,6700,0
|
|
20240715,133900,578305370,6700,6700,6700,6700,9
|
|
20240715,133800,578245070,6700,6700,6700,6700,100
|
|
20240715,133700,577575070,6700,6700,6700,6700,0
|
|
20240715,133600,577575070,6700,6680,6700,6680,232
|
|
20240715,133500,576025290,6690,6690,6690,6690,2
|
|
20240715,133400,576011910,6690,6710,6710,6690,8
|
|
20240715,133300,575958350,6710,6710,6710,6710,0
|
|
20240715,133200,575958350,6710,6700,6710,6700,28
|
|
20240715,133100,575770730,6690,6680,6690,6680,1012
|
|
20240715,133000,569009570,6670,6680,6680,6670,21
|
|
20240715,132900,568869340,6680,6670,6680,6670,114
|
|
20240715,132800,568108810,6670,6670,6670,6670,11
|
|
20240715,132700,568035440,6670,6670,6670,6670,0
|
|
20240715,132600,568035440,6670,6670,6670,6670,0
|
|
20240715,132500,568035440,6670,6670,6670,6670,0
|
|
20240715,132400,568035440,6670,6670,6670,6670,790
|
|
20240715,132300,562766140,6680,6680,6680,6680,1
|
|
20240715,132200,562759460,6680,6680,6680,6680,0
|
|
20240715,132100,562759460,6680,6680,6680,6680,255
|
|
20240715,132000,561056060,6680,6680,6680,6680,20
|
|
20240715,131900,560922460,6680,6680,6680,6680,3
|
|
20240715,131800,560902420,6680,6680,6680,6680,0
|
|
20240715,131700,560902420,6680,6680,6680,6680,0
|
|
20240715,131600,560902420,6680,6680,6680,6680,303
|
|
20240715,131500,558878380,6670,6670,6670,6670,0
|
|
20240715,131400,558878380,6670,6670,6670,6670,0
|
|
20240715,131300,558878380,6670,6670,6670,6670,3
|
|
20240715,131200,558858370,6670,6670,6670,6670,68
|
|
20240715,131100,558404810,6670,6670,6670,6670,0
|
|
20240715,131000,558404810,6670,6670,6670,6670,0
|
|
20240715,130900,558404810,6670,6670,6670,6670,0
|
|
20240715,130800,558404810,6670,6670,6670,6670,109
|
|
20240715,130700,557677780,6670,6670,6670,6670,11
|
|
20240715,130600,557604410,6670,6670,6670,6670,268
|
|
20240715,130500,555816850,6670,6670,6670,6670,30
|
|
20240715,130400,555616750,6670,6670,6670,6670,32
|
|
20240715,130300,555403310,6670,6670,6670,6670,191
|
|
20240715,130200,554129340,6670,6660,6670,6660,131
|
|
20240715,130100,553255960,6660,6660,6660,6660,5
|
|
20240715,130000,553222660,6660,6660,6660,6660,1
|
|
20240715,125900,553216000,6670,6670,6670,6670,15
|
|
20240715,125800,553115950,6670,6670,6670,6660,847
|
|
20240715,125700,547469660,6670,6670,6670,6670,371
|
|
20240715,125600,544995090,6670,6670,6670,6670,0
|
|
20240715,125500,544995090,6670,6670,6670,6670,0
|
|
20240715,125400,544995090,6670,6670,6670,6670,80
|
|
20240715,125300,544461490,6680,6680,6680,6680,0
|
|
20240715,125200,544461490,6680,6680,6680,6680,5
|
|
20240715,125100,544428090,6680,6680,6680,6680,40
|
|
20240715,125000,544160890,6670,6670,6670,6670,0
|
|
20240715,124900,544160890,6670,6670,6670,6670,10
|
|
20240715,124800,544094190,6670,6670,6670,6670,188
|
|
20240715,124700,542840230,6670,6670,6670,6670,177
|
|
20240715,124600,541659640,6670,6670,6670,6670,105
|
|
20240715,124500,540959290,6670,6670,6670,6670,0
|
|
20240715,124400,540959290,6670,6670,6670,6670,26
|
|
20240715,124300,540785870,6670,6680,6680,6670,67
|
|
20240715,124200,540338970,6680,6680,6680,6680,0
|
|
20240715,124100,540338970,6680,6680,6680,6680,0
|
|
20240715,124000,540338970,6680,6680,6680,6680,109
|
|
20240715,123900,539610850,6670,6670,6670,6670,0
|
|
20240715,123800,539610850,6670,6670,6670,6670,0
|
|
20240715,123700,539610850,6670,6670,6670,6670,945
|
|
20240715,123600,533307700,6680,6680,6680,6680,1
|
|
20240715,123500,533301020,6680,6680,6680,6680,1
|
|
20240715,123400,533294340,6680,6690,6690,6680,118
|
|
20240715,123300,532506050,6680,6680,6680,6680,0
|
|
20240715,123200,532506050,6680,6680,6680,6680,0
|
|
20240715,123100,532506050,6680,6680,6680,6680,0
|
|
20240715,123000,532506050,6680,6680,6680,6680,0
|
|
20240715,122900,532506050,6680,6680,6680,6680,0
|
|
20240715,122800,532506050,6680,6680,6680,6680,114
|
|
20240715,122700,531744530,6680,6680,6680,6680,5
|
|
20240715,122600,531711130,6680,6680,6680,6680,31
|
|
20240715,122500,531504050,6660,6660,6660,6660,609
|
|
20240715,122400,527448110,6660,6660,6660,6660,170
|
|
20240715,122300,526315910,6660,6660,6660,6660,0
|
|
20240715,122200,526315910,6660,6660,6660,6660,0
|
|
20240715,122100,526315910,6660,6660,6660,6660,1364
|
|
20240715,122000,517231670,6690,6660,6690,6660,460
|
|
20240715,121900,514168040,6690,6690,6690,6690,0
|
|
20240715,121800,514168040,6690,6680,6690,6680,1409
|
|
20240715,121700,504747100,6650,6650,6650,6650,0
|
|
20240715,121600,504747100,6650,6650,6650,6650,375
|
|
20240715,121500,502253350,6650,6660,6660,6650,3129
|
|
20240715,121400,481430830,6660,6660,6660,6660,0
|
|
20240715,121300,481430830,6660,6670,6670,6660,200
|
|
20240715,121200,480098330,6660,6660,6660,6660,0
|
|
20240715,121100,480098330,6660,6670,6670,6660,543
|
|
20240715,121000,476481940,6670,6670,6670,6660,341
|
|
20240715,120900,474209380,6660,6660,6660,6660,970
|
|
20240715,120800,467749180,6660,6670,6670,6660,13
|
|
20240715,120700,467662530,6670,6670,6670,6670,0
|
|
20240715,120600,467662530,6670,6670,6670,6670,109
|
|
20240715,120500,466935500,6670,6670,6670,6670,25
|
|
20240715,120400,466768750,6670,6660,6670,6660,175
|
|
20240715,120300,465602700,6670,6670,6670,6670,6
|
|
20240715,120200,465562680,6670,6670,6670,6670,102
|
|
20240715,120100,464882340,6660,6660,6660,6660,0
|
|
20240715,120000,464882340,6660,6660,6660,6660,100
|
|
20240715,115900,464216340,6660,6660,6660,6660,1
|
|
20240715,115800,464209680,6670,6670,6670,6670,3
|
|
20240715,115700,464189670,6670,6670,6670,6670,8
|
|
20240715,115600,464136310,6670,6670,6670,6670,8
|
|
20240715,115500,464082950,6660,6660,6660,6660,1
|
|
20240715,115400,464076290,6660,6650,6660,6650,801
|
|
20240715,115300,458741700,6660,6660,6660,6660,202
|
|
20240715,115200,457396380,6660,6660,6660,6660,142
|
|
20240715,115100,456450660,6660,6660,6660,6660,282
|
|
20240715,115000,454572540,6660,6660,6660,6660,0
|
|
20240715,114900,454572540,6660,6660,6660,6660,0
|
|
20240715,114800,454572540,6660,6670,6670,6660,2874
|
|
20240715,114700,435431100,6680,6680,6680,6680,10
|
|
20240715,114600,435364300,6680,6680,6680,6680,10
|
|
20240715,114500,435297500,6680,6680,6680,6680,2
|
|
20240715,114400,435284140,6680,6680,6680,6680,10
|
|
20240715,114300,435217340,6670,6680,6680,6670,274
|
|
20240715,114200,433389680,6680,6680,6680,6680,1
|
|
20240715,114100,433383000,6660,6660,6660,6660,0
|
|
20240715,114000,433383000,6660,6660,6660,6660,400
|
|
20240715,113900,430719000,6660,6660,6660,6660,0
|
|
20240715,113800,430719000,6660,6680,6680,6660,21
|
|
20240715,113700,430579120,6660,6660,6660,6660,80
|
|
20240715,113600,430046320,6660,6660,6660,6660,0
|
|
20240715,113500,430046320,6660,6680,6680,6660,213
|
|
20240715,113400,428627540,6680,6670,6680,6660,2040
|
|
20240715,113300,415038290,6670,6670,6670,6670,535
|
|
20240715,113200,411469840,6670,6670,6670,6670,0
|
|
20240715,113100,411469840,6670,6670,6670,6670,0
|
|
20240715,113000,411469840,6670,6670,6670,6670,0
|
|
20240715,112900,411469840,6670,6670,6670,6670,0
|
|
20240715,112800,411469840,6670,6670,6670,6670,16
|
|
20240715,112700,411363120,6670,6670,6670,6670,54
|
|
20240715,112600,411002940,6670,6670,6670,6670,613
|
|
20240715,112500,406914230,6670,6670,6670,6670,0
|
|
20240715,112400,406914230,6670,6670,6670,6670,200
|
|
20240715,112300,405580230,6670,6670,6670,6670,205
|
|
20240715,112200,404212880,6670,6670,6670,6670,5
|
|
20240715,112100,404179530,6670,6680,6680,6670,46
|
|
20240715,112000,403872650,6680,6670,6680,6670,101
|
|
20240715,111900,403197980,6670,6670,6670,6670,1
|
|
20240715,111800,403191310,6670,6670,6670,6670,0
|
|
20240715,111700,403191310,6670,6670,6670,6670,0
|
|
20240715,111600,403191310,6670,6670,6670,6670,308
|
|
20240715,111500,401136950,6670,6670,6670,6670,602
|
|
20240715,111400,397121610,6670,6670,6670,6660,3038
|
|
20240715,111300,376885020,6680,6680,6680,6680,123
|
|
20240715,111200,376063380,6680,6680,6680,6670,34
|
|
20240715,111100,375836560,6670,6680,6680,6670,1160
|
|
20240715,111000,368099260,6680,6680,6680,6680,4
|
|
20240715,110900,368072540,6680,6680,6680,6680,127
|
|
20240715,110800,367224180,6680,6680,6680,6680,199
|
|
20240715,110700,365894860,6680,6680,6680,6680,0
|
|
20240715,110600,365894860,6680,6680,6680,6680,192
|
|
20240715,110500,364612300,6680,6680,6680,6680,226
|
|
20240715,110400,363102620,6680,6680,6680,6680,582
|
|
20240715,110300,359214860,6670,6670,6670,6670,0
|
|
20240715,110200,359214860,6670,6670,6670,6670,0
|
|
20240715,110100,359214860,6670,6670,6670,6670,115
|
|
20240715,110000,358447810,6670,6660,6670,6660,37
|
|
20240715,105900,358201380,6670,6670,6670,6670,344
|
|
20240715,105800,355906900,6660,6680,6680,6660,1100
|
|
20240715,105700,348576870,6680,6680,6680,6680,0
|
|
20240715,105600,348576870,6680,6680,6680,6680,0
|
|
20240715,105500,348576870,6680,6670,6680,6670,5
|
|
20240715,105400,348543480,6680,6680,6680,6680,1
|
|
20240715,105300,348536800,6680,6680,6680,6680,4
|
|
20240715,105200,348510080,6670,6670,6670,6670,0
|
|
20240715,105100,348510080,6670,6670,6670,6670,0
|
|
20240715,105000,348510080,6670,6670,6670,6670,20
|
|
20240715,104900,348376680,6670,6690,6690,6670,717
|
|
20240715,104800,343594150,6690,6690,6690,6690,1
|
|
20240715,104700,343587460,6680,6680,6680,6680,181
|
|
20240715,104600,342378380,6690,6690,6690,6690,0
|
|
20240715,104500,342378380,6690,6690,6690,6690,200
|
|
20240715,104400,341040380,6680,6680,6680,6680,0
|
|
20240715,104300,341040380,6680,6680,6680,6680,0
|
|
20240715,104200,341040380,6680,6690,6690,6680,16
|
|
20240715,104100,340933420,6690,6690,6690,6690,14
|
|
20240715,104000,340839760,6680,6680,6680,6680,0
|
|
20240715,103900,340839760,6680,6680,6680,6680,100
|
|
20240715,103800,340171760,6690,6690,6690,6690,12
|
|
20240715,103700,340091480,6690,6690,6690,6690,0
|
|
20240715,103600,340091480,6690,6690,6690,6690,5
|
|
20240715,103500,340058030,6690,6690,6690,6690,2
|
|
20240715,103400,340044650,6670,6670,6670,6670,39
|
|
20240715,103300,339784520,6660,6660,6660,6660,0
|
|
20240715,103200,339784520,6660,6680,6680,6660,3650
|
|
20240715,103100,315465840,6690,6690,6690,6690,0
|
|
20240715,103000,315465840,6690,6670,6690,6670,101
|
|
20240715,102900,314792150,6670,6680,6680,6670,2100
|
|
20240715,102800,300782420,6680,6680,6680,6680,665
|
|
20240715,102700,296340220,6690,6690,6690,6690,2
|
|
20240715,102600,296326840,6690,6690,6690,6690,336
|
|
20240715,102500,294079000,6690,6690,6690,6690,0
|
|
20240715,102400,294079000,6690,6690,6690,6690,100
|
|
20240715,102300,293410000,6690,6690,6690,6690,0
|
|
20240715,102200,293410000,6690,6690,6690,6690,1
|
|
20240715,102100,293403310,6690,6690,6690,6690,0
|
|
20240715,102000,293403310,6690,6690,6690,6690,0
|
|
20240715,101900,293403310,6690,6690,6690,6690,0
|
|
20240715,101800,293403310,6690,6690,6690,6690,500
|
|
20240715,101700,290058310,6690,6690,6690,6690,0
|
|
20240715,101600,290058310,6690,6690,6690,6690,700
|
|
20240715,101500,285375310,6690,6690,6690,6690,0
|
|
20240715,101400,285375310,6690,6690,6690,6690,44
|
|
20240715,101300,285080950,6690,6720,6720,6690,102
|
|
20240715,101200,284398250,6700,6700,6720,6700,8
|
|
20240715,101100,284344550,6700,6700,6700,6700,751
|
|
20240715,101000,279312850,6700,6700,6700,6700,56
|
|
20240715,100900,278937650,6700,6700,6700,6700,255
|
|
20240715,100800,277229150,6700,6700,6700,6700,3
|
|
20240715,100700,277209050,6700,6700,6700,6700,15
|
|
20240715,100600,277108550,6700,6690,6700,6690,147
|
|
20240715,100500,276125090,6700,6700,6700,6700,43
|
|
20240715,100400,275836990,6700,6700,6700,6700,66
|
|
20240715,100300,275394790,6690,6700,6700,6690,654
|
|
20240715,100200,271013470,6700,6720,6720,6700,107
|
|
20240715,100100,270296310,6720,6700,6720,6700,11
|
|
20240715,100000,270222590,6700,6700,6700,6700,14
|
|
20240715,095900,270128790,6710,6710,6710,6710,5
|
|
20240715,095800,270095240,6720,6720,6720,6720,0
|
|
20240715,095700,270095240,6720,6710,6720,6710,16
|
|
20240715,095600,269987870,6710,6710,6710,6710,10
|
|
20240715,095500,269920770,6710,6710,6710,6710,111
|
|
20240715,095400,269175960,6710,6710,6710,6710,140
|
|
20240715,095300,268236560,6710,6720,6720,6700,712
|
|
20240715,095200,263460810,6740,6730,6740,6720,28
|
|
20240715,095100,263272620,6730,6730,6730,6730,0
|
|
20240715,095000,263272620,6730,6740,6750,6730,2228
|
|
20240715,094900,248268020,6740,6730,6740,6730,6
|
|
20240715,094800,248227590,6730,6730,6730,6730,1194
|
|
20240715,094700,240191970,6730,6720,6730,6720,502
|
|
20240715,094600,236818510,6730,6720,6730,6720,501
|
|
20240715,094500,233451780,6730,6720,6730,6720,153
|
|
20240715,094400,232423610,6730,6720,6730,6720,641
|
|
20240715,094300,228116080,6720,6720,6720,6720,52
|
|
20240715,094200,227766640,6720,6720,6720,6720,100
|
|
20240715,094100,227094640,6730,6730,6730,6730,19
|
|
20240715,094000,226966770,6730,6710,6730,6710,80
|
|
20240715,093900,226429950,6720,6730,6730,6720,514
|
|
20240715,093800,222975820,6730,6720,6730,6720,180
|
|
20240715,093700,221765220,6730,6740,6740,6730,64
|
|
20240715,093600,221334350,6730,6720,6730,6720,970
|
|
20240715,093500,214813700,6720,6700,6720,6700,4008
|
|
20240715,093400,187955580,6700,6700,6700,6700,101
|
|
20240715,093300,187278880,6700,6700,6700,6700,0
|
|
20240715,093200,187278880,6700,6700,6700,6700,20
|
|
20240715,093100,187144880,6670,6700,6700,6670,566
|
|
20240715,093000,183366050,6700,6700,6700,6700,1
|
|
20240715,092900,183359350,6680,6680,6680,6680,2464
|
|
20240715,092800,166899830,6680,6680,6680,6680,194
|
|
20240715,092700,165603910,6700,6690,6700,6690,700
|
|
20240715,092600,160920000,6680,6680,6680,6680,0
|
|
20240715,092500,160920000,6680,6690,6690,6680,288
|
|
20240715,092400,158993710,6690,6690,6690,6690,294
|
|
20240715,092300,157026850,6690,6690,6690,6690,70
|
|
20240715,092200,156558550,6690,6680,6690,6680,106
|
|
20240715,092100,155849420,6680,6680,6680,6680,0
|
|
20240715,092000,155849420,6680,6680,6680,6680,34
|
|
20240715,091900,155622300,6670,6670,6670,6670,1022
|
|
20240715,091800,148805560,6680,6690,6690,6680,140
|
|
20240715,091700,147869140,6690,6690,6690,6690,121
|
|
20240715,091600,147059650,6690,6670,6690,6670,1173
|
|
20240715,091500,139233740,6680,6700,6700,6680,3263
|
|
20240715,091400,117423350,6700,6690,6700,6680,255
|
|
20240715,091300,115717980,6690,6690,6690,6690,117
|
|
20240715,091200,114935250,6690,6700,6700,6690,400
|
|
20240715,091100,112257340,6700,6710,6710,6700,1275
|
|
20240715,091000,103714440,6700,6720,6720,6700,100
|
|
20240715,090900,103044060,6720,6730,6730,6720,115
|
|
20240715,090800,102270210,6730,6690,6730,6690,6270
|
|
20240715,090700,60183550,6690,6690,6690,6690,103
|
|
20240715,090600,59494480,6700,6710,6710,6700,170
|
|
20240715,090500,58355380,6720,6690,6720,6690,662
|
|
20240715,090400,53926240,6700,6660,6700,6650,1149
|
|
20240715,090300,46257300,6650,6680,6690,6650,303
|
|
20240715,090200,44236450,6680,6660,6680,6650,1839
|
|
20240715,090100,32001740,6680,6690,6690,6650,2549
|
|
20240715,090000,14997680,6690,6710,6710,6670,2237
|