636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193300,1106803520,6600,6600,6600,6600,2097
|
|
20240716,193200,1106803520,6600,6600,6600,6600,0
|
|
20240716,193100,1106803520,6600,6600,6600,6600,0
|
|
20240716,193000,1106803520,6600,6600,6600,6600,0
|
|
20240716,192900,1106803520,6600,6600,6600,6600,0
|
|
20240716,192800,1106803520,6600,6600,6600,6600,0
|
|
20240716,192700,1106803520,6600,6600,6600,6600,0
|
|
20240716,192600,1106803520,6600,6600,6600,6600,0
|
|
20240716,192500,1106803520,6600,6600,6600,6600,0
|
|
20240716,192400,1106803520,6600,6600,6600,6600,0
|
|
20240716,192300,1106803520,6600,6600,6600,6600,0
|
|
20240716,192200,1106803520,6600,6600,6600,6600,0
|
|
20240716,192100,1106803520,6600,6600,6600,6600,0
|
|
20240716,192000,1106803520,6600,6600,6600,6600,0
|
|
20240716,191900,1106803520,6600,6600,6600,6600,0
|
|
20240716,191800,1106803520,6600,6600,6600,6600,0
|
|
20240716,191700,1106803520,6600,6600,6600,6600,0
|
|
20240716,191600,1106803520,6600,6600,6600,6600,0
|
|
20240716,191500,1106803520,6600,6600,6600,6600,0
|
|
20240716,191400,1106803520,6600,6600,6600,6600,0
|
|
20240716,191300,1106803520,6600,6600,6600,6600,0
|
|
20240716,191200,1106803520,6600,6600,6600,6600,0
|
|
20240716,191100,1106803520,6600,6600,6600,6600,0
|
|
20240716,191000,1106803520,6600,6600,6600,6600,0
|
|
20240716,190900,1106803520,6600,6600,6600,6600,0
|
|
20240716,190800,1106803520,6600,6600,6600,6600,0
|
|
20240716,190700,1106803520,6600,6600,6600,6600,0
|
|
20240716,190600,1106803520,6600,6600,6600,6600,0
|
|
20240716,190500,1106803520,6600,6600,6600,6600,0
|
|
20240716,190400,1106803520,6600,6600,6600,6600,0
|
|
20240716,190300,1106803520,6600,6600,6600,6600,2097
|
|
20240716,190200,1106803520,6600,6600,6600,6600,0
|
|
20240716,190100,1106803520,6600,6600,6600,6600,0
|
|
20240716,190000,1106803520,6600,6600,6600,6600,0
|
|
20240716,185900,1106803520,6600,6600,6600,6600,0
|
|
20240716,185800,1106803520,6600,6600,6600,6600,0
|
|
20240716,185700,1106803520,6600,6600,6600,6600,0
|
|
20240716,185600,1106803520,6600,6600,6600,6600,0
|
|
20240716,185500,1106803520,6600,6600,6600,6600,0
|
|
20240716,185400,1106803520,6600,6600,6600,6600,0
|
|
20240716,185300,1106803520,6600,6600,6600,6600,0
|
|
20240716,185200,1106803520,6600,6600,6600,6600,0
|
|
20240716,185100,1106803520,6600,6600,6600,6600,0
|
|
20240716,185000,1106803520,6600,6600,6600,6600,0
|
|
20240716,184900,1106803520,6600,6600,6600,6600,0
|
|
20240716,184800,1106803520,6600,6600,6600,6600,0
|
|
20240716,184700,1106803520,6600,6600,6600,6600,0
|
|
20240716,184600,1106803520,6600,6600,6600,6600,0
|
|
20240716,184500,1106803520,6600,6600,6600,6600,0
|
|
20240716,184400,1106803520,6600,6600,6600,6600,0
|
|
20240716,184300,1106803520,6600,6600,6600,6600,0
|
|
20240716,184200,1106803520,6600,6600,6600,6600,0
|
|
20240716,184100,1106803520,6600,6600,6600,6600,0
|
|
20240716,184000,1106803520,6600,6600,6600,6600,0
|
|
20240716,183900,1106803520,6600,6600,6600,6600,0
|
|
20240716,183800,1106803520,6600,6600,6600,6600,0
|
|
20240716,183700,1106803520,6600,6600,6600,6600,0
|
|
20240716,183600,1106803520,6600,6600,6600,6600,0
|
|
20240716,183500,1106803520,6600,6600,6600,6600,0
|
|
20240716,183400,1106803520,6600,6600,6600,6600,0
|
|
20240716,183300,1106803520,6600,6600,6600,6600,2097
|
|
20240716,183200,1106803520,6600,6600,6600,6600,0
|
|
20240716,183100,1106803520,6600,6600,6600,6600,0
|
|
20240716,183000,1106803520,6600,6600,6600,6600,0
|
|
20240716,182900,1106803520,6600,6600,6600,6600,0
|
|
20240716,182800,1106803520,6600,6600,6600,6600,0
|
|
20240716,182700,1106803520,6600,6600,6600,6600,0
|
|
20240716,182600,1106803520,6600,6600,6600,6600,0
|
|
20240716,182500,1106803520,6600,6600,6600,6600,0
|
|
20240716,182400,1106803520,6600,6600,6600,6600,0
|
|
20240716,182300,1106803520,6600,6600,6600,6600,0
|
|
20240716,182200,1106803520,6600,6600,6600,6600,0
|
|
20240716,182100,1106803520,6600,6600,6600,6600,0
|
|
20240716,182000,1106803520,6600,6600,6600,6600,0
|
|
20240716,181900,1106803520,6600,6600,6600,6600,0
|
|
20240716,181800,1106803520,6600,6600,6600,6600,0
|
|
20240716,181700,1106803520,6600,6600,6600,6600,0
|
|
20240716,181600,1106803520,6600,6600,6600,6600,0
|
|
20240716,181500,1106803520,6600,6600,6600,6600,0
|
|
20240716,181400,1106803520,6600,6600,6600,6600,0
|
|
20240716,181300,1106803520,6600,6600,6600,6600,0
|
|
20240716,181200,1106803520,6600,6600,6600,6600,0
|
|
20240716,181100,1106803520,6600,6600,6600,6600,0
|
|
20240716,181000,1106803520,6600,6600,6600,6600,0
|
|
20240716,180900,1106803520,6600,6600,6600,6600,0
|
|
20240716,180800,1106803520,6600,6600,6600,6600,0
|
|
20240716,180700,1106803520,6600,6600,6600,6600,0
|
|
20240716,180600,1106803520,6600,6600,6600,6600,0
|
|
20240716,180500,1106803520,6600,6600,6600,6600,0
|
|
20240716,180400,1106803520,6600,6600,6600,6600,0
|
|
20240716,180300,1106803520,6600,6600,6600,6600,2097
|
|
20240716,180200,1106803520,6600,6600,6600,6600,0
|
|
20240716,180100,1106803520,6600,6600,6600,6600,0
|
|
20240716,180000,1106803520,6600,6600,6600,6600,0
|
|
20240716,175900,1106803520,6600,6600,6600,6600,0
|
|
20240716,175800,1106803520,6600,6600,6600,6600,0
|
|
20240716,175700,1106803520,6600,6600,6600,6600,0
|
|
20240716,175600,1106803520,6600,6600,6600,6600,0
|
|
20240716,175500,1106803520,6600,6600,6600,6600,0
|
|
20240716,175400,1106803520,6600,6600,6600,6600,0
|
|
20240716,175300,1106803520,6600,6600,6600,6600,0
|
|
20240716,175200,1106803520,6600,6600,6600,6600,0
|
|
20240716,175100,1106803520,6600,6600,6600,6600,0
|
|
20240716,175000,1106803520,6600,6600,6600,6600,0
|
|
20240716,174900,1106803520,6600,6600,6600,6600,0
|
|
20240716,174800,1106803520,6600,6600,6600,6600,0
|
|
20240716,174700,1106803520,6600,6600,6600,6600,0
|
|
20240716,174600,1106803520,6600,6600,6600,6600,0
|
|
20240716,174500,1106803520,6600,6600,6600,6600,0
|
|
20240716,174400,1106803520,6600,6600,6600,6600,0
|
|
20240716,174300,1106803520,6600,6600,6600,6600,0
|
|
20240716,174200,1106803520,6600,6600,6600,6600,0
|
|
20240716,174100,1106803520,6600,6600,6600,6600,0
|
|
20240716,174000,1106803520,6600,6600,6600,6600,0
|
|
20240716,173900,1106803520,6600,6600,6600,6600,0
|
|
20240716,173800,1106803520,6600,6600,6600,6600,0
|
|
20240716,173700,1106803520,6600,6600,6600,6600,0
|
|
20240716,173600,1106803520,6600,6600,6600,6600,0
|
|
20240716,173500,1106803520,6600,6600,6600,6600,0
|
|
20240716,173400,1106803520,6600,6600,6600,6600,0
|
|
20240716,173300,1106803520,6600,6600,6600,6600,2097
|
|
20240716,173200,1106803520,6600,6600,6600,6600,0
|
|
20240716,173100,1106803520,6600,6600,6600,6600,0
|
|
20240716,173000,1106803520,6600,6600,6600,6600,0
|
|
20240716,172900,1106803520,6600,6600,6600,6600,0
|
|
20240716,172800,1106803520,6600,6600,6600,6600,0
|
|
20240716,172700,1106803520,6600,6600,6600,6600,0
|
|
20240716,172600,1106803520,6600,6600,6600,6600,0
|
|
20240716,172500,1106803520,6600,6600,6600,6600,0
|
|
20240716,172400,1106803520,6600,6600,6600,6600,0
|
|
20240716,172300,1106803520,6600,6600,6600,6600,0
|
|
20240716,172200,1106803520,6600,6600,6600,6600,0
|
|
20240716,172100,1106803520,6600,6600,6600,6600,0
|
|
20240716,172000,1106803520,6600,6600,6600,6600,0
|
|
20240716,171900,1106803520,6600,6600,6600,6600,0
|
|
20240716,171800,1106803520,6600,6600,6600,6600,0
|
|
20240716,171700,1106803520,6600,6600,6600,6600,0
|
|
20240716,171600,1106803520,6600,6600,6600,6600,0
|
|
20240716,171500,1106803520,6600,6600,6600,6600,0
|
|
20240716,171400,1106803520,6600,6600,6600,6600,0
|
|
20240716,171300,1106803520,6600,6600,6600,6600,0
|
|
20240716,171200,1106803520,6600,6600,6600,6600,0
|
|
20240716,171100,1106803520,6600,6600,6600,6600,0
|
|
20240716,171000,1106803520,6600,6600,6600,6600,0
|
|
20240716,170900,1106803520,6600,6600,6600,6600,0
|
|
20240716,170800,1106803520,6600,6600,6600,6600,0
|
|
20240716,170700,1106803520,6600,6600,6600,6600,0
|
|
20240716,170600,1106803520,6600,6600,6600,6600,0
|
|
20240716,170500,1106803520,6600,6600,6600,6600,0
|
|
20240716,170400,1106803520,6600,6600,6600,6600,0
|
|
20240716,170300,1106803520,6600,6600,6600,6600,2097
|
|
20240716,170200,1106803520,6600,6600,6600,6600,0
|
|
20240716,170100,1106803520,6600,6600,6600,6600,0
|
|
20240716,170000,1106803520,6600,6600,6600,6600,0
|
|
20240716,165900,1106803520,6600,6600,6600,6600,0
|
|
20240716,165800,1106803520,6600,6600,6600,6600,0
|
|
20240716,165700,1106803520,6600,6600,6600,6600,0
|
|
20240716,165600,1106803520,6600,6600,6600,6600,0
|
|
20240716,165500,1106803520,6600,6600,6600,6600,0
|
|
20240716,165400,1106803520,6600,6600,6600,6600,0
|
|
20240716,165300,1106803520,6600,6600,6600,6600,0
|
|
20240716,165200,1106803520,6600,6600,6600,6600,0
|
|
20240716,165100,1106803520,6600,6600,6600,6600,0
|
|
20240716,165000,1106803520,6600,6600,6600,6600,0
|
|
20240716,164900,1106803520,6600,6600,6600,6600,0
|
|
20240716,164800,1106803520,6600,6600,6600,6600,0
|
|
20240716,164700,1106803520,6600,6600,6600,6600,0
|
|
20240716,164600,1106803520,6600,6600,6600,6600,0
|
|
20240716,164500,1106803520,6600,6600,6600,6600,0
|
|
20240716,164400,1106803520,6600,6600,6600,6600,0
|
|
20240716,164300,1106803520,6600,6600,6600,6600,0
|
|
20240716,164200,1106803520,6600,6600,6600,6600,0
|
|
20240716,164100,1106803520,6600,6600,6600,6600,0
|
|
20240716,164000,1106803520,6600,6600,6600,6600,0
|
|
20240716,163900,1106803520,6600,6600,6600,6600,0
|
|
20240716,163800,1106803520,6600,6600,6600,6600,0
|
|
20240716,163700,1106803520,6600,6600,6600,6600,0
|
|
20240716,163600,1106803520,6600,6600,6600,6600,0
|
|
20240716,163500,1106803520,6600,6600,6600,6600,0
|
|
20240716,163400,1106803520,6600,6600,6600,6600,0
|
|
20240716,163300,1106803520,6600,6600,6600,6600,2097
|
|
20240716,163200,1106803520,6600,6600,6600,6600,0
|
|
20240716,163100,1106803520,6600,6600,6600,6600,0
|
|
20240716,163000,1106803520,6600,6600,6600,6600,0
|
|
20240716,162900,1106803520,6600,6600,6600,6600,0
|
|
20240716,162800,1106803520,6600,6600,6600,6600,0
|
|
20240716,162700,1106803520,6600,6600,6600,6600,0
|
|
20240716,162600,1106803520,6600,6600,6600,6600,0
|
|
20240716,162500,1106803520,6600,6600,6600,6600,0
|
|
20240716,162400,1106803520,6600,6600,6600,6600,0
|
|
20240716,162300,1106803520,6600,6600,6600,6600,0
|
|
20240716,162200,1106803520,6600,6600,6600,6600,0
|
|
20240716,162100,1106803520,6600,6600,6600,6600,0
|
|
20240716,162000,1106803520,6600,6600,6600,6600,0
|
|
20240716,161900,1106803520,6600,6600,6600,6600,0
|
|
20240716,161800,1106803520,6600,6600,6600,6600,0
|
|
20240716,161700,1106803520,6600,6600,6600,6600,0
|
|
20240716,161600,1106803520,6600,6600,6600,6600,0
|
|
20240716,161500,1106803520,6600,6600,6600,6600,0
|
|
20240716,161400,1106803520,6600,6600,6600,6600,0
|
|
20240716,161300,1106803520,6600,6600,6600,6600,0
|
|
20240716,161200,1106803520,6600,6600,6600,6600,0
|
|
20240716,161100,1106803520,6600,6600,6600,6600,0
|
|
20240716,161000,1106803520,6600,6600,6600,6600,0
|
|
20240716,160900,1106803520,6600,6600,6600,6600,0
|
|
20240716,160800,1106803520,6600,6600,6600,6600,0
|
|
20240716,160700,1106803520,6600,6600,6600,6600,0
|
|
20240716,160600,1106803520,6600,6600,6600,6600,0
|
|
20240716,160500,1106803520,6600,6600,6600,6600,0
|
|
20240716,160400,1106803520,6600,6600,6600,6600,0
|
|
20240716,160300,1106803520,6600,6600,6600,6600,2097
|
|
20240716,160200,1106803520,6600,6600,6600,6600,0
|
|
20240716,160100,1106803520,6600,6600,6600,6600,0
|
|
20240716,160000,1106803520,6600,6600,6600,6600,0
|
|
20240716,155900,1106803520,6600,6600,6600,6600,0
|
|
20240716,155800,1106803520,6600,6600,6600,6600,0
|
|
20240716,155700,1106803520,6600,6600,6600,6600,0
|
|
20240716,155600,1106803520,6600,6600,6600,6600,0
|
|
20240716,155500,1106803520,6600,6600,6600,6600,0
|
|
20240716,155400,1106803520,6600,6600,6600,6600,0
|
|
20240716,155300,1106803520,6600,6600,6600,6600,0
|
|
20240716,155200,1106803520,6600,6600,6600,6600,0
|
|
20240716,155100,1106803520,6600,6600,6600,6600,0
|
|
20240716,155000,1106803520,6600,6600,6600,6600,0
|
|
20240716,154900,1106803520,6600,6600,6600,6600,0
|
|
20240716,154800,1106803520,6600,6600,6600,6600,0
|
|
20240716,154700,1106803520,6600,6600,6600,6600,0
|
|
20240716,154600,1106803520,6600,6600,6600,6600,0
|
|
20240716,154500,1106803520,6600,6600,6600,6600,0
|
|
20240716,154400,1106803520,6600,6600,6600,6600,0
|
|
20240716,154300,1106803520,6600,6600,6600,6600,0
|
|
20240716,154200,1106803520,6600,6600,6600,6600,0
|
|
20240716,154100,1106803520,6600,6600,6600,6600,0
|
|
20240716,154000,1106803520,6600,6600,6600,6600,0
|
|
20240716,153900,1106803520,6600,6600,6600,6600,0
|
|
20240716,153800,1106803520,6600,6600,6600,6600,0
|
|
20240716,153700,1106803520,6600,6600,6600,6600,0
|
|
20240716,153600,1106803520,6600,6600,6600,6600,0
|
|
20240716,153500,1106803520,6600,6600,6600,6600,0
|
|
20240716,153400,1106803520,6600,6600,6600,6600,0
|
|
20240716,153300,1106803520,6600,6600,6600,6600,2097
|
|
20240716,153200,1106803520,6600,6600,6600,6600,0
|
|
20240716,153100,1106803520,6600,6600,6600,6600,0
|
|
20240716,153000,1106803520,6600,6600,6600,6600,2097
|
|
20240716,152900,1092963320,6560,6560,6560,6560,0
|
|
20240716,152800,1092963320,6560,6560,6560,6560,0
|
|
20240716,152700,1092963320,6560,6560,6560,6560,0
|
|
20240716,152600,1092963320,6560,6560,6560,6560,0
|
|
20240716,152500,1092963320,6560,6560,6560,6560,0
|
|
20240716,152400,1092963320,6560,6560,6560,6560,0
|
|
20240716,152300,1092963320,6560,6560,6560,6560,0
|
|
20240716,152200,1092963320,6560,6560,6560,6560,0
|
|
20240716,152100,1092963320,6560,6560,6560,6560,0
|
|
20240716,152000,1092963320,6560,6560,6560,6560,0
|
|
20240716,151900,1092963320,6560,6570,6580,6550,733
|
|
20240716,151800,1088153180,6570,6560,6570,6560,11
|
|
20240716,151700,1088081000,6570,6570,6570,6570,8
|
|
20240716,151600,1088028440,6570,6570,6570,6560,35
|
|
20240716,151500,1087798500,6560,6570,6570,6560,1056
|
|
20240716,151400,1080870580,6570,6570,6570,6570,15
|
|
20240716,151300,1080772030,6570,6570,6570,6570,70
|
|
20240716,151200,1080312130,6570,6560,6570,6560,1399
|
|
20240716,151100,1071134680,6570,6570,6570,6570,2
|
|
20240716,151000,1071121540,6570,6570,6580,6570,961
|
|
20240716,150900,1064804730,6580,6570,6580,6570,201
|
|
20240716,150800,1063484150,6570,6570,6570,6570,316
|
|
20240716,150700,1061408030,6580,6580,6580,6580,30
|
|
20240716,150600,1061210630,6570,6570,6570,6570,256
|
|
20240716,150500,1059528710,6570,6570,6570,6560,184
|
|
20240716,150400,1058321590,6560,6570,6570,6560,574
|
|
20240716,150300,1054555450,6570,6570,6570,6570,200
|
|
20240716,150200,1053241450,6570,6570,6570,6570,31
|
|
20240716,150100,1053037780,6570,6580,6580,6570,358
|
|
20240716,150000,1050685710,6580,6590,6590,6580,38
|
|
20240716,145900,1050435660,6580,6580,6590,6580,21
|
|
20240716,145800,1050297360,6590,6590,6590,6590,12
|
|
20240716,145700,1050218280,6590,6590,6590,6590,511
|
|
20240716,145600,1046850790,6590,6570,6590,6570,520
|
|
20240716,145500,1043434370,6570,6590,6590,6570,16
|
|
20240716,145400,1043328950,6590,6590,6590,6590,3
|
|
20240716,145300,1043309180,6600,6590,6600,6550,15158
|
|
20240716,145200,943696620,6600,6600,6600,6600,30
|
|
20240716,145100,943498620,6600,6600,6600,6600,338
|
|
20240716,145000,941267820,6600,6600,6600,6600,21
|
|
20240716,144900,941129220,6600,6590,6600,6590,210
|
|
20240716,144800,939743320,6590,6590,6590,6590,40
|
|
20240716,144700,939479720,6600,6600,6600,6590,38
|
|
20240716,144600,939229270,6590,6600,6600,6590,6
|
|
20240716,144500,939189720,6600,6600,6600,6600,150
|
|
20240716,144400,938199720,6600,6600,6600,6600,2
|
|
20240716,144300,938186520,6590,6590,6590,6590,100
|
|
20240716,144200,937527520,6590,6590,6590,6590,0
|
|
20240716,144100,937527520,6590,6590,6590,6590,0
|
|
20240716,144000,937527520,6590,6590,6590,6590,0
|
|
20240716,143900,937527520,6590,6590,6590,6590,25
|
|
20240716,143800,937362770,6600,6590,6600,6590,43
|
|
20240716,143700,937079160,6600,6590,6600,6590,8
|
|
20240716,143600,937026390,6590,6590,6590,6590,0
|
|
20240716,143500,937026390,6590,6600,6600,6590,316
|
|
20240716,143400,934943940,6600,6600,6600,6600,5
|
|
20240716,143300,934910940,6600,6590,6600,6590,183
|
|
20240716,143200,933703630,6590,6590,6590,6590,172
|
|
20240716,143100,932570150,6590,6580,6590,6580,384
|
|
20240716,143000,930041590,6580,6580,6580,6580,0
|
|
20240716,142900,930041590,6580,6580,6590,6580,68
|
|
20240716,142800,929594140,6580,6590,6590,6580,175
|
|
20240716,142700,928441990,6590,6600,6600,6590,101
|
|
20240716,142600,927776390,6600,6610,6610,6600,195
|
|
20240716,142500,926489240,6610,6610,6610,6610,29
|
|
20240716,142400,926297550,6610,6620,6620,6610,105
|
|
20240716,142300,925602500,6620,6630,6630,6620,102
|
|
20240716,142200,924927240,6650,6650,6650,6650,2
|
|
20240716,142100,924913940,6650,6590,6650,6590,3277
|
|
20240716,142000,903217420,6590,6590,6590,6590,90
|
|
20240716,141900,902624320,6590,6590,6590,6590,0
|
|
20240716,141800,902624320,6590,6590,6590,6590,8
|
|
20240716,141700,902571600,6590,6590,6590,6590,214
|
|
20240716,141600,901161340,6590,6590,6590,6590,0
|
|
20240716,141500,901161340,6590,6590,6590,6590,1
|
|
20240716,141400,901154750,6590,6590,6590,6590,30
|
|
20240716,141300,900957050,6580,6580,6580,6580,100
|
|
20240716,141200,900299050,6580,6590,6590,6580,28
|
|
20240716,141100,900114630,6590,6590,6590,6590,130
|
|
20240716,141000,899257930,6590,6590,6590,6590,20
|
|
20240716,140900,899126130,6590,6580,6590,6580,142
|
|
20240716,140800,898191260,6590,6590,6590,6580,325
|
|
20240716,140700,896052630,6590,6590,6590,6590,12
|
|
20240716,140600,895973550,6590,6590,6590,6590,460
|
|
20240716,140500,892942150,6590,6590,6590,6590,27
|
|
20240716,140400,892764220,6590,6590,6590,6580,796
|
|
20240716,140300,887519080,6590,6590,6590,6590,40
|
|
20240716,140200,887255480,6590,6590,6590,6590,1
|
|
20240716,140100,887248890,6580,6580,6580,6580,201
|
|
20240716,140000,885926310,6590,6580,6590,6580,230
|
|
20240716,135900,884412810,6590,6590,6590,6580,319
|
|
20240716,135800,882313600,6590,6590,6590,6590,78
|
|
20240716,135700,881799580,6580,6580,6580,6580,0
|
|
20240716,135600,881799580,6580,6580,6580,6580,5502
|
|
20240716,135500,845596420,6590,6580,6590,6580,458
|
|
20240716,135400,842578900,6590,6590,6590,6590,101
|
|
20240716,135300,841913310,6590,6590,6590,6590,300
|
|
20240716,135200,839936310,6590,6600,6600,6590,21
|
|
20240716,135100,839797870,6590,6590,6590,6590,210
|
|
20240716,135000,838413970,6590,6590,6590,6590,0
|
|
20240716,134900,838413970,6590,6590,6590,6590,114
|
|
20240716,134800,837662710,6610,6610,6610,6610,10
|
|
20240716,134700,837596610,6590,6590,6590,6590,53
|
|
20240716,134600,837247340,6590,6620,6620,6590,2791
|
|
20240716,134500,818854410,6600,6610,6620,6600,1158
|
|
20240716,134400,811208920,6610,6610,6610,6610,4
|
|
20240716,134300,811182480,6620,6620,6620,6620,2
|
|
20240716,134200,811169240,6620,6620,6620,6620,30
|
|
20240716,134100,810970640,6620,6620,6620,6610,9
|
|
20240716,134000,810911130,6610,6620,6620,6610,45
|
|
20240716,133900,810613290,6620,6620,6620,6620,0
|
|
20240716,133800,810613290,6620,6620,6620,6620,0
|
|
20240716,133700,810613290,6620,6620,6620,6620,1
|
|
20240716,133600,810606670,6610,6610,6610,6610,180
|
|
20240716,133500,809416870,6610,6610,6610,6610,0
|
|
20240716,133400,809416870,6610,6610,6610,6610,0
|
|
20240716,133300,809416870,6610,6610,6610,6610,2
|
|
20240716,133200,809403650,6610,6610,6610,6610,200
|
|
20240716,133100,808081650,6610,6610,6610,6610,0
|
|
20240716,133000,808081650,6610,6610,6610,6610,0
|
|
20240716,132900,808081650,6610,6600,6610,6600,40
|
|
20240716,132800,807817640,6600,6600,6600,6600,0
|
|
20240716,132700,807817640,6600,6600,6600,6600,0
|
|
20240716,132600,807817640,6600,6600,6600,6600,201
|
|
20240716,132500,806491040,6600,6600,6600,6600,0
|
|
20240716,132400,806491040,6600,6600,6600,6600,49
|
|
20240716,132300,806167640,6600,6600,6600,6600,214
|
|
20240716,132200,804755240,6600,6600,6600,6600,10
|
|
20240716,132100,804689240,6600,6590,6600,6590,453
|
|
20240716,132000,801699520,6590,6600,6600,6590,1208
|
|
20240716,131900,793728900,6610,6610,6610,6610,0
|
|
20240716,131800,793728900,6610,6610,6610,6610,148
|
|
20240716,131700,792750620,6620,6620,6620,6620,20
|
|
20240716,131600,792618220,6620,6620,6620,6620,1
|
|
20240716,131500,792611600,6620,6620,6620,6620,7
|
|
20240716,131400,792565260,6620,6620,6620,6620,1
|
|
20240716,131300,792558640,6620,6620,6620,6620,10
|
|
20240716,131200,792492440,6610,6610,6610,6610,150
|
|
20240716,131100,791500940,6610,6610,6610,6610,216
|
|
20240716,131000,790073180,6610,6610,6610,6610,25
|
|
20240716,130900,789907930,6610,6610,6610,6610,2
|
|
20240716,130800,789894710,6610,6610,6610,6610,1000
|
|
20240716,130700,783284710,6600,6600,6600,6600,0
|
|
20240716,130600,783284710,6600,6600,6600,6600,110
|
|
20240716,130500,782558710,6600,6600,6600,6600,0
|
|
20240716,130400,782558710,6600,6600,6600,6600,30
|
|
20240716,130300,782360710,6600,6600,6600,6600,0
|
|
20240716,130200,782360710,6600,6600,6600,6600,0
|
|
20240716,130100,782360710,6600,6600,6600,6600,131
|
|
20240716,130000,781496110,6600,6600,6600,6600,10
|
|
20240716,125900,781430110,6600,6600,6600,6600,200
|
|
20240716,125800,780110110,6600,6590,6600,6590,452
|
|
20240716,125700,777128910,6600,6600,6600,6600,1
|
|
20240716,125600,777122310,6590,6600,6600,6590,30
|
|
20240716,125500,776924600,6590,6590,6600,6590,978
|
|
20240716,125400,770474040,6600,6600,6600,6600,61
|
|
20240716,125300,770071440,6600,6600,6600,6600,15
|
|
20240716,125200,769972440,6600,6600,6610,6590,297
|
|
20240716,125100,768015110,6600,6600,6600,6600,1773
|
|
20240716,125000,756313310,6600,6600,6600,6600,0
|
|
20240716,124900,756313310,6600,6600,6600,6600,42
|
|
20240716,124800,756036110,6600,6600,6600,6600,1103
|
|
20240716,124700,748756310,6610,6600,6610,6600,79
|
|
20240716,124600,748234900,6610,6610,6610,6610,6
|
|
20240716,124500,748195240,6610,6610,6610,6610,2
|
|
20240716,124400,748182020,6610,6610,6610,6610,88
|
|
20240716,124300,747600340,6610,6610,6610,6610,0
|
|
20240716,124200,747600340,6610,6610,6610,6610,0
|
|
20240716,124100,747600340,6610,6620,6620,6610,71
|
|
20240716,124000,747131010,6620,6620,6620,6620,0
|
|
20240716,123900,747131010,6620,6620,6620,6620,0
|
|
20240716,123800,747131010,6620,6620,6620,6620,1
|
|
20240716,123700,747124390,6610,6610,6610,6610,0
|
|
20240716,123600,747124390,6610,6620,6620,6610,4605
|
|
20240716,123500,716649910,6630,6620,6630,6620,1027
|
|
20240716,123400,709851160,6630,6630,6630,6630,0
|
|
20240716,123300,709851160,6630,6630,6630,6630,1
|
|
20240716,123200,709844530,6630,6630,6630,6630,28
|
|
20240716,123100,709658890,6630,6630,6630,6630,0
|
|
20240716,123000,709658890,6630,6630,6630,6630,161
|
|
20240716,122900,708591460,6630,6620,6630,6620,1002
|
|
20240716,122800,701958200,6630,6630,6630,6630,2
|
|
20240716,122700,701944940,6620,6620,6630,6620,1123
|
|
20240716,122600,694510180,6630,6630,6630,6630,0
|
|
20240716,122500,694510180,6630,6630,6630,6630,3
|
|
20240716,122400,694490290,6630,6630,6630,6630,740
|
|
20240716,122300,689584090,6630,6640,6640,6630,548
|
|
20240716,122200,685950800,6640,6640,6640,6640,1
|
|
20240716,122100,685944160,6630,6650,6650,6630,61
|
|
20240716,122000,685539320,6650,6650,6650,6650,0
|
|
20240716,121900,685539320,6650,6650,6650,6650,3
|
|
20240716,121800,685519370,6640,6650,6650,6640,71
|
|
20240716,121700,685047920,6640,6640,6650,6640,860
|
|
20240716,121600,679337440,6640,6640,6640,6640,50
|
|
20240716,121500,679005440,6640,6640,6640,6640,163
|
|
20240716,121400,677923120,6640,6640,6640,6640,0
|
|
20240716,121300,677923120,6640,6640,6640,6640,0
|
|
20240716,121200,677923120,6640,6630,6640,6630,1201
|
|
20240716,121100,669960480,6630,6630,6630,6620,395
|
|
20240716,121000,667344640,6630,6630,6630,6630,227
|
|
20240716,120900,665839630,6620,6620,6620,6620,15
|
|
20240716,120800,665740330,6630,6630,6630,6630,0
|
|
20240716,120700,665740330,6630,6630,6630,6630,6
|
|
20240716,120600,665700550,6630,6630,6630,6630,1
|
|
20240716,120500,665693920,6620,6620,6620,6620,0
|
|
20240716,120400,665693920,6620,6620,6620,6620,20
|
|
20240716,120300,665561520,6630,6630,6630,6630,0
|
|
20240716,120200,665561520,6630,6620,6630,6620,35
|
|
20240716,120100,665329770,6620,6620,6620,6620,0
|
|
20240716,120000,665329770,6620,6620,6620,6620,2676
|
|
20240716,115900,647614650,6620,6620,6620,6620,78
|
|
20240716,115800,647098290,6630,6630,6630,6630,0
|
|
20240716,115700,647098290,6630,6630,6630,6630,254
|
|
20240716,115600,645414270,6630,6630,6630,6630,0
|
|
20240716,115500,645414270,6630,6630,6630,6630,3
|
|
20240716,115400,645394380,6630,6630,6630,6630,3
|
|
20240716,115300,645374490,6640,6630,6640,6630,392
|
|
20240716,115200,642775520,6630,6630,6630,6630,0
|
|
20240716,115100,642775520,6630,6620,6630,6620,206
|
|
20240716,115000,641409840,6630,6640,6640,6630,13
|
|
20240716,114900,641323640,6630,6640,6640,6630,112
|
|
20240716,114800,640579970,6640,6640,6640,6640,0
|
|
20240716,114700,640579970,6640,6640,6640,6640,0
|
|
20240716,114600,640579970,6640,6640,6640,6640,0
|
|
20240716,114500,640579970,6640,6640,6640,6640,0
|
|
20240716,114400,640579970,6640,6640,6640,6640,0
|
|
20240716,114300,640579970,6640,6640,6640,6640,1
|
|
20240716,114200,640573330,6640,6640,6640,6640,70
|
|
20240716,114100,640108530,6640,6640,6640,6640,0
|
|
20240716,114000,640108530,6640,6640,6640,6640,1
|
|
20240716,113900,640101890,6620,6640,6640,6620,15
|
|
20240716,113800,640002570,6640,6630,6640,6630,8
|
|
20240716,113700,639949520,6640,6630,6640,6630,105
|
|
20240716,113600,639252370,6640,6640,6640,6640,4
|
|
20240716,113500,639225810,6640,6640,6640,6640,1
|
|
20240716,113400,639219170,6630,6630,6630,6620,194
|
|
20240716,113300,637933070,6630,6630,6630,6630,2
|
|
20240716,113200,637919810,6630,6630,6630,6630,34
|
|
20240716,113100,637694390,6630,6620,6630,6620,21
|
|
20240716,113000,637555250,6620,6620,6620,6620,0
|
|
20240716,112900,637555250,6620,6620,6620,6620,90
|
|
20240716,112800,636959450,6620,6620,6620,6620,0
|
|
20240716,112700,636959450,6620,6620,6620,6620,13
|
|
20240716,112600,636873390,6630,6630,6630,6630,2
|
|
20240716,112500,636860130,6630,6630,6630,6630,161
|
|
20240716,112400,635792700,6630,6630,6630,6630,1003
|
|
20240716,112300,629142810,6630,6630,6630,6630,5
|
|
20240716,112200,629109660,6630,6630,6630,6630,5
|
|
20240716,112100,629076510,6630,6630,6630,6630,1
|
|
20240716,112000,629069880,6610,6610,6610,6610,1037
|
|
20240716,111900,622215310,6610,6610,6610,6610,4
|
|
20240716,111800,622188870,6610,6610,6610,6610,12
|
|
20240716,111700,622109550,6610,6610,6610,6610,402
|
|
20240716,111600,619452330,6620,6620,6620,6620,0
|
|
20240716,111500,619452330,6620,6620,6620,6620,0
|
|
20240716,111400,619452330,6620,6620,6620,6600,3705
|
|
20240716,111300,594994290,6630,6630,6630,6630,0
|
|
20240716,111200,594994290,6630,6630,6630,6630,93
|
|
20240716,111100,594377700,6630,6620,6630,6620,450
|
|
20240716,111000,591398640,6610,6610,6610,6610,330
|
|
20240716,110900,589217340,6610,6610,6610,6610,0
|
|
20240716,110800,589217340,6610,6610,6610,6610,161
|
|
20240716,110700,588153130,6610,6610,6610,6610,56
|
|
20240716,110600,587782970,6610,6610,6610,6600,26
|
|
20240716,110500,587611220,6610,6610,6610,6610,614
|
|
20240716,110400,583552680,6610,6610,6610,6610,0
|
|
20240716,110300,583552680,6610,6610,6610,6610,10
|
|
20240716,110200,583486580,6610,6610,6610,6610,23
|
|
20240716,110100,583334550,6600,6600,6600,6600,2
|
|
20240716,110000,583321350,6600,6600,6600,6600,232
|
|
20240716,105900,581790150,6600,6600,6600,6600,100
|
|
20240716,105800,581130150,6590,6590,6590,6590,68
|
|
20240716,105700,580682030,6590,6590,6590,6590,0
|
|
20240716,105600,580682030,6590,6590,6590,6590,447
|
|
20240716,105500,577736300,6590,6590,6600,6590,357
|
|
20240716,105400,575381110,6590,6590,6590,6590,1
|
|
20240716,105300,575374520,6590,6610,6610,6590,8
|
|
20240716,105200,575321710,6600,6600,6600,6600,2460
|
|
20240716,105100,559085710,6600,6600,6600,6600,400
|
|
20240716,105000,556445710,6600,6600,6600,6600,10
|
|
20240716,104900,556379710,6590,6590,6590,6590,14
|
|
20240716,104800,556287450,6600,6600,6600,6600,0
|
|
20240716,104700,556287450,6600,6600,6600,6600,0
|
|
20240716,104600,556287450,6600,6610,6610,6600,14
|
|
20240716,104500,556194950,6610,6610,6610,6610,0
|
|
20240716,104400,556194950,6610,6590,6610,6590,11
|
|
20240716,104300,556122440,6590,6590,6590,6590,0
|
|
20240716,104200,556122440,6590,6610,6610,6590,847
|
|
20240716,104100,550528550,6600,6600,6600,6600,201
|
|
20240716,104000,549201950,6590,6590,6590,6590,0
|
|
20240716,103900,549201950,6590,6590,6590,6590,1
|
|
20240716,103800,549195360,6590,6590,6590,6590,15
|
|
20240716,103700,549096510,6590,6590,6590,6590,1030
|
|
20240716,103600,542308810,6590,6600,6600,6590,156
|
|
20240716,103500,541279710,6600,6600,6600,6600,167
|
|
20240716,103400,540177510,6610,6610,6610,6610,498
|
|
20240716,103300,536885730,6610,6610,6610,6610,1
|
|
20240716,103200,536879120,6610,6610,6610,6610,12
|
|
20240716,103100,536799800,6610,6610,6610,6610,1
|
|
20240716,103000,536793190,6590,6600,6610,6590,566
|
|
20240716,102900,533060570,6600,6590,6600,6590,369
|
|
20240716,102800,530627060,6600,6590,6600,6590,427
|
|
20240716,102700,527813120,6590,6600,6600,6590,197
|
|
20240716,102600,526513670,6600,6600,6600,6580,27
|
|
20240716,102500,526335970,6580,6580,6580,6580,0
|
|
20240716,102400,526335970,6580,6580,6580,6580,100
|
|
20240716,102300,525677970,6590,6590,6590,6590,313
|
|
20240716,102200,523615300,6580,6590,6590,6580,2105
|
|
20240716,102100,509759300,6580,6590,6590,6580,228
|
|
20240716,102000,508256790,6590,6590,6590,6590,855
|
|
20240716,101900,502622340,6590,6590,6590,6590,445
|
|
20240716,101800,499689790,6600,6580,6600,6580,717
|
|
20240716,101700,494965250,6590,6590,6590,6590,160
|
|
20240716,101600,493910850,6590,6600,6600,6590,47
|
|
20240716,101500,493600980,6600,6600,6600,6580,4055
|
|
20240716,101400,466889670,6600,6600,6600,6600,200
|
|
20240716,101300,465569670,6620,6610,6620,6610,451
|
|
20240716,101200,462588280,6600,6610,6610,6600,402
|
|
20240716,101100,459935050,6600,6600,6600,6600,494
|
|
20240716,101000,456674650,6590,6590,6590,6590,0
|
|
20240716,100900,456674650,6590,6590,6590,6590,152
|
|
20240716,100800,455672970,6590,6590,6600,6590,108
|
|
20240716,100700,454960880,6590,6600,6600,6590,231
|
|
20240716,100600,453436990,6600,6600,6600,6600,50
|
|
20240716,100500,453106990,6600,6600,6600,6590,163
|
|
20240716,100400,452032730,6600,6600,6600,6600,202
|
|
20240716,100300,450699530,6600,6610,6610,6600,216
|
|
20240716,100200,449273710,6600,6600,6600,6600,387
|
|
20240716,100100,446719510,6600,6600,6600,6600,200
|
|
20240716,100000,445399510,6590,6590,6600,6590,1208
|
|
20240716,095900,437436720,6600,6600,6600,6590,305
|
|
20240716,095800,435426360,6600,6590,6600,6590,2568
|
|
20240716,095700,418502640,6600,6620,6620,6600,2146
|
|
20240716,095600,404339010,6620,6600,6620,6600,362
|
|
20240716,095500,401946150,6620,6620,6620,6600,252
|
|
20240716,095400,400282470,6600,6620,6620,6590,7328
|
|
20240716,095300,351912130,6620,6620,6620,6610,823
|
|
20240716,095200,346471870,6620,6620,6630,6610,884
|
|
20240716,095100,340624350,6620,6610,6630,6610,960
|
|
20240716,095000,334270790,6610,6630,6630,6610,2929
|
|
20240716,094900,314908570,6630,6630,6630,6630,8
|
|
20240716,094800,314855530,6620,6620,6630,6620,1667
|
|
20240716,094700,303819980,6620,6630,6630,6620,208
|
|
20240716,094600,302442980,6640,6620,6640,6620,102
|
|
20240716,094500,301767700,6620,6620,6620,6620,0
|
|
20240716,094400,301767700,6620,6620,6620,6620,1969
|
|
20240716,094300,288732920,6620,6630,6630,6620,352
|
|
20240716,094200,286402570,6630,6630,6630,6630,1263
|
|
20240716,094100,278028880,6630,6630,6630,6630,100
|
|
20240716,094000,277365880,6640,6630,6640,6620,1372
|
|
20240716,093900,268270260,6620,6610,6620,6610,1296
|
|
20240716,093800,259699590,6610,6610,6620,6610,234
|
|
20240716,093700,258152820,6620,6620,6620,6610,837
|
|
20240716,093600,252613780,6620,6630,6630,6620,3940
|
|
20240716,093500,226524340,6630,6630,6640,6630,2337
|
|
20240716,093400,211029530,6640,6630,6640,6630,1440
|
|
20240716,093300,201482310,6640,6650,6650,6630,2557
|
|
20240716,093200,184504820,6640,6640,6640,6640,152
|
|
20240716,093100,183495540,6640,6640,6640,6640,100
|
|
20240716,093000,182831540,6630,6630,6640,6630,359
|
|
20240716,092900,180450780,6630,6640,6640,6630,1111
|
|
20240716,092800,173080340,6640,6650,6650,6640,1304
|
|
20240716,092700,164420760,6650,6660,6660,6650,4280
|
|
20240716,092600,135958750,6660,6660,6660,6660,3473
|
|
20240716,092500,112828570,6660,6660,6670,6660,82
|
|
20240716,092400,112282440,6660,6680,6680,6660,17
|
|
20240716,092300,112168930,6690,6690,6690,6690,11
|
|
20240716,092200,112095340,6690,6680,6690,6660,773
|
|
20240716,092100,106946700,6690,6690,6690,6690,2942
|
|
20240716,092000,87264720,6690,6680,6690,6680,453
|
|
20240716,091900,84236670,6680,6690,6690,6660,705
|
|
20240716,091800,79534950,6690,6690,6690,6690,0
|
|
20240716,091700,79534950,6690,6690,6690,6690,92
|
|
20240716,091600,78919470,6690,6690,6690,6690,101
|
|
20240716,091500,78243780,6690,6690,6690,6690,3
|
|
20240716,091400,78223710,6690,6670,6690,6660,699
|
|
20240716,091300,73559840,6660,6670,6670,6660,62
|
|
20240716,091200,73146400,6670,6660,6670,6660,40
|
|
20240716,091100,72879700,6660,6670,6670,6660,621
|
|
20240716,091000,68738840,6670,6650,6670,6650,730
|
|
20240716,090900,63883740,6670,6660,6670,6650,830
|
|
20240716,090800,58358650,6670,6660,6670,6660,826
|
|
20240716,090700,52857450,6670,6670,6670,6670,32
|
|
20240716,090600,52644010,6670,6680,6680,6670,1449
|
|
20240716,090500,42978940,6680,6700,6700,6680,1857
|
|
20240716,090400,30559170,6700,6720,6720,6700,21
|
|
20240716,090300,30418370,6710,6680,6720,6670,1945
|
|
20240716,090200,17433170,6680,6720,6740,6680,1349
|
|
20240716,090100,8401590,6710,6710,6710,6710,532
|
|
20240716,090000,4831870,6690,6690,6690,6690,223
|