633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,193000,1272593690,6510,6510,6510,6510,1252
|
|
20240717,192900,1272593690,6510,6510,6510,6510,0
|
|
20240717,192800,1272593690,6510,6510,6510,6510,0
|
|
20240717,192700,1272593690,6510,6510,6510,6510,0
|
|
20240717,192600,1272593690,6510,6510,6510,6510,0
|
|
20240717,192500,1272593690,6510,6510,6510,6510,0
|
|
20240717,192400,1272593690,6510,6510,6510,6510,0
|
|
20240717,192300,1272593690,6510,6510,6510,6510,0
|
|
20240717,192200,1272593690,6510,6510,6510,6510,0
|
|
20240717,192100,1272593690,6510,6510,6510,6510,0
|
|
20240717,192000,1272593690,6510,6510,6510,6510,0
|
|
20240717,191900,1272593690,6510,6510,6510,6510,0
|
|
20240717,191800,1272593690,6510,6510,6510,6510,0
|
|
20240717,191700,1272593690,6510,6510,6510,6510,0
|
|
20240717,191600,1272593690,6510,6510,6510,6510,0
|
|
20240717,191500,1272593690,6510,6510,6510,6510,0
|
|
20240717,191400,1272593690,6510,6510,6510,6510,0
|
|
20240717,191300,1272593690,6510,6510,6510,6510,0
|
|
20240717,191200,1272593690,6510,6510,6510,6510,0
|
|
20240717,191100,1272593690,6510,6510,6510,6510,0
|
|
20240717,191000,1272593690,6510,6510,6510,6510,0
|
|
20240717,190900,1272593690,6510,6510,6510,6510,0
|
|
20240717,190800,1272593690,6510,6510,6510,6510,0
|
|
20240717,190700,1272593690,6510,6510,6510,6510,0
|
|
20240717,190600,1272593690,6510,6510,6510,6510,0
|
|
20240717,190500,1272593690,6510,6510,6510,6510,0
|
|
20240717,190400,1272593690,6510,6510,6510,6510,0
|
|
20240717,190300,1272593690,6510,6510,6510,6510,0
|
|
20240717,190200,1272593690,6510,6510,6510,6510,0
|
|
20240717,190100,1272593690,6510,6510,6510,6510,0
|
|
20240717,190000,1272593690,6510,6510,6510,6510,1252
|
|
20240717,185900,1272593690,6510,6510,6510,6510,0
|
|
20240717,185800,1272593690,6510,6510,6510,6510,0
|
|
20240717,185700,1272593690,6510,6510,6510,6510,0
|
|
20240717,185600,1272593690,6510,6510,6510,6510,0
|
|
20240717,185500,1272593690,6510,6510,6510,6510,0
|
|
20240717,185400,1272593690,6510,6510,6510,6510,0
|
|
20240717,185300,1272593690,6510,6510,6510,6510,0
|
|
20240717,185200,1272593690,6510,6510,6510,6510,0
|
|
20240717,185100,1272593690,6510,6510,6510,6510,0
|
|
20240717,185000,1272593690,6510,6510,6510,6510,0
|
|
20240717,184900,1272593690,6510,6510,6510,6510,0
|
|
20240717,184800,1272593690,6510,6510,6510,6510,0
|
|
20240717,184700,1272593690,6510,6510,6510,6510,0
|
|
20240717,184600,1272593690,6510,6510,6510,6510,0
|
|
20240717,184500,1272593690,6510,6510,6510,6510,0
|
|
20240717,184400,1272593690,6510,6510,6510,6510,0
|
|
20240717,184300,1272593690,6510,6510,6510,6510,0
|
|
20240717,184200,1272593690,6510,6510,6510,6510,0
|
|
20240717,184100,1272593690,6510,6510,6510,6510,0
|
|
20240717,184000,1272593690,6510,6510,6510,6510,0
|
|
20240717,183900,1272593690,6510,6510,6510,6510,0
|
|
20240717,183800,1272593690,6510,6510,6510,6510,0
|
|
20240717,183700,1272593690,6510,6510,6510,6510,0
|
|
20240717,183600,1272593690,6510,6510,6510,6510,0
|
|
20240717,183500,1272593690,6510,6510,6510,6510,0
|
|
20240717,183400,1272593690,6510,6510,6510,6510,0
|
|
20240717,183300,1272593690,6510,6510,6510,6510,0
|
|
20240717,183200,1272593690,6510,6510,6510,6510,0
|
|
20240717,183100,1272593690,6510,6510,6510,6510,0
|
|
20240717,183000,1272593690,6510,6510,6510,6510,1252
|
|
20240717,182900,1272593690,6510,6510,6510,6510,0
|
|
20240717,182800,1272593690,6510,6510,6510,6510,0
|
|
20240717,182700,1272593690,6510,6510,6510,6510,0
|
|
20240717,182600,1272593690,6510,6510,6510,6510,0
|
|
20240717,182500,1272593690,6510,6510,6510,6510,0
|
|
20240717,182400,1272593690,6510,6510,6510,6510,0
|
|
20240717,182300,1272593690,6510,6510,6510,6510,0
|
|
20240717,182200,1272593690,6510,6510,6510,6510,0
|
|
20240717,182100,1272593690,6510,6510,6510,6510,0
|
|
20240717,182000,1272593690,6510,6510,6510,6510,0
|
|
20240717,181900,1272593690,6510,6510,6510,6510,0
|
|
20240717,181800,1272593690,6510,6510,6510,6510,0
|
|
20240717,181700,1272593690,6510,6510,6510,6510,0
|
|
20240717,181600,1272593690,6510,6510,6510,6510,0
|
|
20240717,181500,1272593690,6510,6510,6510,6510,0
|
|
20240717,181400,1272593690,6510,6510,6510,6510,0
|
|
20240717,181300,1272593690,6510,6510,6510,6510,0
|
|
20240717,181200,1272593690,6510,6510,6510,6510,0
|
|
20240717,181100,1272593690,6510,6510,6510,6510,0
|
|
20240717,181000,1272593690,6510,6510,6510,6510,0
|
|
20240717,180900,1272593690,6510,6510,6510,6510,0
|
|
20240717,180800,1272593690,6510,6510,6510,6510,0
|
|
20240717,180700,1272593690,6510,6510,6510,6510,0
|
|
20240717,180600,1272593690,6510,6510,6510,6510,0
|
|
20240717,180500,1272593690,6510,6510,6510,6510,0
|
|
20240717,180400,1272593690,6510,6510,6510,6510,0
|
|
20240717,180300,1272593690,6510,6510,6510,6510,0
|
|
20240717,180200,1272593690,6510,6510,6510,6510,0
|
|
20240717,180100,1272593690,6510,6510,6510,6510,0
|
|
20240717,180000,1272593690,6510,6510,6510,6510,1252
|
|
20240717,175900,1272593690,6510,6510,6510,6510,0
|
|
20240717,175800,1272593690,6510,6510,6510,6510,0
|
|
20240717,175700,1272593690,6510,6510,6510,6510,0
|
|
20240717,175600,1272593690,6510,6510,6510,6510,0
|
|
20240717,175500,1272593690,6510,6510,6510,6510,0
|
|
20240717,175400,1272593690,6510,6510,6510,6510,0
|
|
20240717,175300,1272593690,6510,6510,6510,6510,0
|
|
20240717,175200,1272593690,6510,6510,6510,6510,0
|
|
20240717,175100,1272593690,6510,6510,6510,6510,0
|
|
20240717,175000,1272593690,6510,6510,6510,6510,0
|
|
20240717,174900,1272593690,6510,6510,6510,6510,0
|
|
20240717,174800,1272593690,6510,6510,6510,6510,0
|
|
20240717,174700,1272593690,6510,6510,6510,6510,0
|
|
20240717,174600,1272593690,6510,6510,6510,6510,0
|
|
20240717,174500,1272593690,6510,6510,6510,6510,0
|
|
20240717,174400,1272593690,6510,6510,6510,6510,0
|
|
20240717,174300,1272593690,6510,6510,6510,6510,0
|
|
20240717,174200,1272593690,6510,6510,6510,6510,0
|
|
20240717,174100,1272593690,6510,6510,6510,6510,0
|
|
20240717,174000,1272593690,6510,6510,6510,6510,0
|
|
20240717,173900,1272593690,6510,6510,6510,6510,0
|
|
20240717,173800,1272593690,6510,6510,6510,6510,0
|
|
20240717,173700,1272593690,6510,6510,6510,6510,0
|
|
20240717,173600,1272593690,6510,6510,6510,6510,0
|
|
20240717,173500,1272593690,6510,6510,6510,6510,0
|
|
20240717,173400,1272593690,6510,6510,6510,6510,0
|
|
20240717,173300,1272593690,6510,6510,6510,6510,0
|
|
20240717,173200,1272593690,6510,6510,6510,6510,0
|
|
20240717,173100,1272593690,6510,6510,6510,6510,0
|
|
20240717,173000,1272593690,6510,6510,6510,6510,1252
|
|
20240717,172900,1272593690,6510,6510,6510,6510,0
|
|
20240717,172800,1272593690,6510,6510,6510,6510,0
|
|
20240717,172700,1272593690,6510,6510,6510,6510,0
|
|
20240717,172600,1272593690,6510,6510,6510,6510,0
|
|
20240717,172500,1272593690,6510,6510,6510,6510,0
|
|
20240717,172400,1272593690,6510,6510,6510,6510,0
|
|
20240717,172300,1272593690,6510,6510,6510,6510,0
|
|
20240717,172200,1272593690,6510,6510,6510,6510,0
|
|
20240717,172100,1272593690,6510,6510,6510,6510,0
|
|
20240717,172000,1272593690,6510,6510,6510,6510,0
|
|
20240717,171900,1272593690,6510,6510,6510,6510,0
|
|
20240717,171800,1272593690,6510,6510,6510,6510,0
|
|
20240717,171700,1272593690,6510,6510,6510,6510,0
|
|
20240717,171600,1272593690,6510,6510,6510,6510,0
|
|
20240717,171500,1272593690,6510,6510,6510,6510,0
|
|
20240717,171400,1272593690,6510,6510,6510,6510,0
|
|
20240717,171300,1272593690,6510,6510,6510,6510,0
|
|
20240717,171200,1272593690,6510,6510,6510,6510,0
|
|
20240717,171100,1272593690,6510,6510,6510,6510,0
|
|
20240717,171000,1272593690,6510,6510,6510,6510,0
|
|
20240717,170900,1272593690,6510,6510,6510,6510,0
|
|
20240717,170800,1272593690,6510,6510,6510,6510,0
|
|
20240717,170700,1272593690,6510,6510,6510,6510,0
|
|
20240717,170600,1272593690,6510,6510,6510,6510,0
|
|
20240717,170500,1272593690,6510,6510,6510,6510,0
|
|
20240717,170400,1272593690,6510,6510,6510,6510,0
|
|
20240717,170300,1272593690,6510,6510,6510,6510,0
|
|
20240717,170200,1272593690,6510,6510,6510,6510,0
|
|
20240717,170100,1272593690,6510,6510,6510,6510,0
|
|
20240717,170000,1272593690,6510,6510,6510,6510,1252
|
|
20240717,165900,1272593690,6510,6510,6510,6510,0
|
|
20240717,165800,1272593690,6510,6510,6510,6510,0
|
|
20240717,165700,1272593690,6510,6510,6510,6510,0
|
|
20240717,165600,1272593690,6510,6510,6510,6510,0
|
|
20240717,165500,1272593690,6510,6510,6510,6510,0
|
|
20240717,165400,1272593690,6510,6510,6510,6510,0
|
|
20240717,165300,1272593690,6510,6510,6510,6510,0
|
|
20240717,165200,1272593690,6510,6510,6510,6510,0
|
|
20240717,165100,1272593690,6510,6510,6510,6510,0
|
|
20240717,165000,1272593690,6510,6510,6510,6510,0
|
|
20240717,164900,1272593690,6510,6510,6510,6510,0
|
|
20240717,164800,1272593690,6510,6510,6510,6510,0
|
|
20240717,164700,1272593690,6510,6510,6510,6510,0
|
|
20240717,164600,1272593690,6510,6510,6510,6510,0
|
|
20240717,164500,1272593690,6510,6510,6510,6510,0
|
|
20240717,164400,1272593690,6510,6510,6510,6510,0
|
|
20240717,164300,1272593690,6510,6510,6510,6510,0
|
|
20240717,164200,1272593690,6510,6510,6510,6510,0
|
|
20240717,164100,1272593690,6510,6510,6510,6510,0
|
|
20240717,164000,1272593690,6510,6510,6510,6510,0
|
|
20240717,163900,1272593690,6510,6510,6510,6510,0
|
|
20240717,163800,1272593690,6510,6510,6510,6510,0
|
|
20240717,163700,1272593690,6510,6510,6510,6510,0
|
|
20240717,163600,1272593690,6510,6510,6510,6510,0
|
|
20240717,163500,1272593690,6510,6510,6510,6510,0
|
|
20240717,163400,1272593690,6510,6510,6510,6510,0
|
|
20240717,163300,1272593690,6510,6510,6510,6510,0
|
|
20240717,163200,1272593690,6510,6510,6510,6510,0
|
|
20240717,163100,1272593690,6510,6510,6510,6510,0
|
|
20240717,163000,1272593690,6510,6510,6510,6510,1252
|
|
20240717,162900,1272593690,6510,6510,6510,6510,0
|
|
20240717,162800,1272593690,6510,6510,6510,6510,0
|
|
20240717,162700,1272593690,6510,6510,6510,6510,0
|
|
20240717,162600,1272593690,6510,6510,6510,6510,0
|
|
20240717,162500,1272593690,6510,6510,6510,6510,0
|
|
20240717,162400,1272593690,6510,6510,6510,6510,0
|
|
20240717,162300,1272593690,6510,6510,6510,6510,0
|
|
20240717,162200,1272593690,6510,6510,6510,6510,0
|
|
20240717,162100,1272593690,6510,6510,6510,6510,0
|
|
20240717,162000,1272593690,6510,6510,6510,6510,0
|
|
20240717,161900,1272593690,6510,6510,6510,6510,0
|
|
20240717,161800,1272593690,6510,6510,6510,6510,0
|
|
20240717,161700,1272593690,6510,6510,6510,6510,0
|
|
20240717,161600,1272593690,6510,6510,6510,6510,0
|
|
20240717,161500,1272593690,6510,6510,6510,6510,0
|
|
20240717,161400,1272593690,6510,6510,6510,6510,0
|
|
20240717,161300,1272593690,6510,6510,6510,6510,0
|
|
20240717,161200,1272593690,6510,6510,6510,6510,0
|
|
20240717,161100,1272593690,6510,6510,6510,6510,0
|
|
20240717,161000,1272593690,6510,6510,6510,6510,0
|
|
20240717,160900,1272593690,6510,6510,6510,6510,0
|
|
20240717,160800,1272593690,6510,6510,6510,6510,0
|
|
20240717,160700,1272593690,6510,6510,6510,6510,0
|
|
20240717,160600,1272593690,6510,6510,6510,6510,0
|
|
20240717,160500,1272593690,6510,6510,6510,6510,0
|
|
20240717,160400,1272593690,6510,6510,6510,6510,0
|
|
20240717,160300,1272593690,6510,6510,6510,6510,0
|
|
20240717,160200,1272593690,6510,6510,6510,6510,0
|
|
20240717,160100,1272593690,6510,6510,6510,6510,0
|
|
20240717,160000,1272593690,6510,6510,6510,6510,1252
|
|
20240717,155900,1272593690,6510,6510,6510,6510,0
|
|
20240717,155800,1272593690,6510,6510,6510,6510,0
|
|
20240717,155700,1272593690,6510,6510,6510,6510,0
|
|
20240717,155600,1272593690,6510,6510,6510,6510,0
|
|
20240717,155500,1272593690,6510,6510,6510,6510,0
|
|
20240717,155400,1272593690,6510,6510,6510,6510,0
|
|
20240717,155300,1272593690,6510,6510,6510,6510,0
|
|
20240717,155200,1272593690,6510,6510,6510,6510,0
|
|
20240717,155100,1272593690,6510,6510,6510,6510,0
|
|
20240717,155000,1272593690,6510,6510,6510,6510,0
|
|
20240717,154900,1272593690,6510,6510,6510,6510,0
|
|
20240717,154800,1272593690,6510,6510,6510,6510,0
|
|
20240717,154700,1272593690,6510,6510,6510,6510,0
|
|
20240717,154600,1272593690,6510,6510,6510,6510,0
|
|
20240717,154500,1272593690,6510,6510,6510,6510,0
|
|
20240717,154400,1272593690,6510,6510,6510,6510,0
|
|
20240717,154300,1272593690,6510,6510,6510,6510,0
|
|
20240717,154200,1272593690,6510,6510,6510,6510,0
|
|
20240717,154100,1272593690,6510,6510,6510,6510,0
|
|
20240717,154000,1272593690,6510,6510,6510,6510,0
|
|
20240717,153900,1272593690,6510,6510,6510,6510,0
|
|
20240717,153800,1272593690,6510,6510,6510,6510,0
|
|
20240717,153700,1272593690,6510,6510,6510,6510,0
|
|
20240717,153600,1272593690,6510,6510,6510,6510,0
|
|
20240717,153500,1272593690,6510,6510,6510,6510,0
|
|
20240717,153400,1272593690,6510,6510,6510,6510,0
|
|
20240717,153300,1272593690,6510,6510,6510,6510,0
|
|
20240717,153200,1272593690,6510,6510,6510,6510,0
|
|
20240717,153100,1272593690,6510,6510,6510,6510,0
|
|
20240717,153000,1272593690,6510,6510,6510,6510,2504
|
|
20240717,152900,1264443170,6500,6500,6500,6500,0
|
|
20240717,152800,1264443170,6500,6500,6500,6500,0
|
|
20240717,152700,1264443170,6500,6500,6500,6500,0
|
|
20240717,152600,1264443170,6500,6500,6500,6500,0
|
|
20240717,152500,1264443170,6500,6500,6500,6500,0
|
|
20240717,152400,1264443170,6500,6500,6500,6500,0
|
|
20240717,152300,1264443170,6500,6500,6500,6500,0
|
|
20240717,152200,1264443170,6500,6500,6500,6500,0
|
|
20240717,152100,1264443170,6500,6500,6500,6500,0
|
|
20240717,152000,1264443170,6500,6500,6500,6500,0
|
|
20240717,151900,1264443170,6500,6520,6570,6500,3957
|
|
20240717,151800,1238540040,6490,6500,6540,6490,2966
|
|
20240717,151700,1219194340,6500,6490,6500,6490,601
|
|
20240717,151600,1215291420,6500,6500,6510,6500,405
|
|
20240717,151500,1212658830,6500,6490,6500,6490,11
|
|
20240717,151400,1212587350,6490,6490,6490,6490,5
|
|
20240717,151300,1212554900,6500,6500,6500,6500,50
|
|
20240717,151200,1212229900,6500,6500,6500,6490,801
|
|
20240717,151100,1207029910,6500,6500,6500,6500,166
|
|
20240717,151000,1205950910,6500,6500,6520,6490,735
|
|
20240717,150900,1201173770,6500,6490,6500,6490,1585
|
|
20240717,150800,1190886580,6500,6510,6510,6500,12486
|
|
20240717,150700,1109722080,6510,6510,6510,6510,210
|
|
20240717,150600,1108354980,6520,6520,6520,6520,151
|
|
20240717,150500,1107370460,6520,6510,6520,6510,51
|
|
20240717,150400,1107038440,6500,6500,6510,6500,2383
|
|
20240717,150300,1091538940,6510,6510,6510,6500,255
|
|
20240717,150200,1089879450,6510,6510,6510,6510,10
|
|
20240717,150100,1089814350,6510,6500,6510,6500,1641
|
|
20240717,150000,1079145350,6510,6510,6510,6500,3149
|
|
20240717,145900,1058673240,6510,6520,6520,6510,7055
|
|
20240717,145800,1012745090,6510,6510,6510,6510,428
|
|
20240717,145700,1009958810,6530,6530,6530,6530,100
|
|
20240717,145600,1009305810,6530,6530,6530,6520,1487
|
|
20240717,145500,999607520,6530,6530,6530,6530,1000
|
|
20240717,145400,993077520,6520,6520,6520,6520,756
|
|
20240717,145300,988148400,6520,6520,6520,6520,2
|
|
20240717,145200,988135360,6520,6520,6520,6520,4
|
|
20240717,145100,988109280,6520,6510,6520,6510,1400
|
|
20240717,145000,978986280,6510,6520,6520,6510,352
|
|
20240717,144900,976693240,6510,6520,6520,6510,129
|
|
20240717,144800,975853250,6520,6520,6520,6520,219
|
|
20240717,144700,974425370,6510,6510,6510,6510,123
|
|
20240717,144600,973624640,6510,6510,6520,6510,157
|
|
20240717,144500,972601570,6520,6510,6520,6510,1708
|
|
20240717,144400,961481490,6510,6520,6520,6510,2905
|
|
20240717,144300,942561300,6520,6530,6530,6520,294
|
|
20240717,144200,940643840,6530,6530,6530,6530,20
|
|
20240717,144100,940513240,6520,6520,6520,6520,487
|
|
20240717,144000,937338000,6520,6520,6520,6520,1
|
|
20240717,143900,937331480,6530,6530,6530,6530,23
|
|
20240717,143800,937181290,6530,6530,6530,6530,0
|
|
20240717,143700,937181290,6530,6520,6530,6520,407
|
|
20240717,143600,934526450,6520,6520,6520,6520,100
|
|
20240717,143500,933874450,6520,6520,6520,6520,62
|
|
20240717,143400,933470210,6530,6520,6530,6520,135
|
|
20240717,143300,932588700,6520,6530,6530,6520,405
|
|
20240717,143200,929948090,6520,6520,6520,6520,69
|
|
20240717,143100,929498210,6530,6520,6530,6520,43
|
|
20240717,143000,929217550,6530,6520,6530,6520,614
|
|
20240717,142900,925214260,6520,6520,6520,6520,243
|
|
20240717,142800,923629900,6520,6520,6520,6520,1856
|
|
20240717,142700,911528780,6520,6520,6520,6520,1283
|
|
20240717,142600,903163620,6520,6520,6520,6520,21
|
|
20240717,142500,903026700,6530,6530,6530,6530,4
|
|
20240717,142400,903000580,6530,6530,6530,6530,3
|
|
20240717,142300,902980990,6530,6530,6530,6530,20
|
|
20240717,142200,902850390,6530,6530,6530,6520,313
|
|
20240717,142100,900809320,6520,6520,6520,6520,19
|
|
20240717,142000,900685440,6520,6530,6530,6520,52
|
|
20240717,141900,900345900,6530,6530,6530,6530,1
|
|
20240717,141800,900339370,6530,6530,6530,6520,2204
|
|
20240717,141700,885969080,6520,6530,6540,6520,41
|
|
20240717,141600,885701330,6530,6530,6530,6530,507
|
|
20240717,141500,882390620,6530,6530,6530,6530,100
|
|
20240717,141400,881737620,6530,6530,6530,6530,1753
|
|
20240717,141300,870290530,6540,6540,6540,6540,23
|
|
20240717,141200,870140110,6540,6540,6540,6540,0
|
|
20240717,141100,870140110,6540,6540,6540,6540,0
|
|
20240717,141000,870140110,6540,6540,6540,6540,0
|
|
20240717,140900,870140110,6540,6540,6540,6540,3
|
|
20240717,140800,870120490,6540,6540,6540,6540,1
|
|
20240717,140700,870113950,6530,6530,6530,6530,95
|
|
20240717,140600,869493600,6530,6530,6530,6530,62
|
|
20240717,140500,869088740,6540,6540,6540,6540,10
|
|
20240717,140400,869023340,6530,6530,6530,6530,2035
|
|
20240717,140300,855734790,6540,6540,6540,6540,14
|
|
20240717,140200,855643230,6530,6530,6530,6530,50
|
|
20240717,140100,855316730,6530,6530,6530,6530,30
|
|
20240717,140000,855120830,6530,6540,6540,6530,19
|
|
20240717,135900,854996720,6540,6540,6540,6540,0
|
|
20240717,135800,854996720,6540,6540,6540,6540,101
|
|
20240717,135700,854336180,6540,6540,6540,6540,1
|
|
20240717,135600,854329640,6540,6540,6540,6540,5
|
|
20240717,135500,854296940,6540,6530,6540,6530,2
|
|
20240717,135400,854283870,6530,6530,6530,6530,250
|
|
20240717,135300,852651370,6530,6530,6530,6530,46
|
|
20240717,135200,852350990,6530,6540,6540,6530,51
|
|
20240717,135100,852017950,6540,6530,6540,6530,701
|
|
20240717,135000,847438420,6540,6540,6540,6540,210
|
|
20240717,134900,846065020,6540,6540,6540,6540,0
|
|
20240717,134800,846065020,6540,6540,6540,6540,0
|
|
20240717,134700,846065020,6540,6540,6540,6540,7
|
|
20240717,134600,846019240,6540,6530,6540,6530,303
|
|
20240717,134500,844040620,6540,6540,6540,6540,10
|
|
20240717,134400,843975220,6530,6530,6530,6530,6
|
|
20240717,134300,843936040,6530,6530,6530,6530,0
|
|
20240717,134200,843936040,6530,6530,6530,6530,50
|
|
20240717,134100,843609540,6540,6540,6540,6540,17
|
|
20240717,134000,843498360,6540,6540,6540,6540,0
|
|
20240717,133900,843498360,6540,6540,6540,6540,83
|
|
20240717,133800,842955540,6540,6540,6540,6540,97
|
|
20240717,133700,842321160,6550,6550,6550,6550,3
|
|
20240717,133600,842301510,6540,6540,6540,6540,16
|
|
20240717,133500,842196870,6540,6540,6540,6540,1019
|
|
20240717,133400,835532610,6540,6540,6540,6540,3
|
|
20240717,133300,835512990,6530,6530,6530,6530,0
|
|
20240717,133200,835512990,6530,6530,6530,6530,0
|
|
20240717,133100,835512990,6530,6530,6530,6530,0
|
|
20240717,133000,835512990,6530,6530,6530,6530,200
|
|
20240717,132900,834206990,6530,6530,6530,6530,1870
|
|
20240717,132800,821995890,6530,6530,6530,6530,360
|
|
20240717,132700,819645090,6540,6540,6540,6540,0
|
|
20240717,132600,819645090,6540,6540,6540,6540,12
|
|
20240717,132500,819566610,6530,6530,6530,6520,663
|
|
20240717,132400,815237230,6520,6520,6520,6520,0
|
|
20240717,132300,815237230,6520,6520,6530,6520,6
|
|
20240717,132200,815198100,6530,6540,6540,6530,188
|
|
20240717,132100,813970430,6540,6530,6540,6530,182
|
|
20240717,132000,812780830,6540,6530,6540,6530,400
|
|
20240717,131900,810165080,6530,6520,6530,6520,498
|
|
20240717,131800,806916070,6520,6520,6520,6520,259
|
|
20240717,131700,805227390,6530,6530,6530,6530,9
|
|
20240717,131600,805168620,6530,6530,6530,6530,1153
|
|
20240717,131500,797639530,6530,6530,6530,6530,200
|
|
20240717,131400,796333530,6530,6530,6530,6530,266
|
|
20240717,131300,794596550,6530,6540,6540,6530,2017
|
|
20240717,131200,781425510,6530,6530,6530,6530,0
|
|
20240717,131100,781425510,6530,6540,6540,6530,430
|
|
20240717,131000,778617310,6540,6540,6540,6540,205
|
|
20240717,130900,777276610,6540,6540,6540,6540,200
|
|
20240717,130800,775968610,6540,6540,6540,6540,0
|
|
20240717,130700,775968610,6540,6540,6540,6540,0
|
|
20240717,130600,775968610,6540,6550,6550,6540,1170
|
|
20240717,130500,768313810,6540,6530,6540,6530,1048
|
|
20240717,130400,761463890,6540,6540,6540,6540,422
|
|
20240717,130300,758704010,6530,6530,6530,6530,0
|
|
20240717,130200,758704010,6530,6530,6530,6530,656
|
|
20240717,130100,754420330,6540,6540,6540,6540,556
|
|
20240717,130000,750784090,6540,6540,6540,6540,3
|
|
20240717,125900,750764470,6540,6540,6540,6540,0
|
|
20240717,125800,750764470,6540,6530,6540,6530,17
|
|
20240717,125700,750653350,6540,6540,6540,6540,20
|
|
20240717,125600,750522550,6530,6540,6540,6530,2125
|
|
20240717,125500,736625740,6540,6540,6540,6540,1
|
|
20240717,125400,736619200,6550,6550,6550,6550,401
|
|
20240717,125300,733992650,6550,6540,6550,6540,4
|
|
20240717,125200,733966480,6550,6550,6550,6550,0
|
|
20240717,125100,733966480,6550,6540,6550,6540,198
|
|
20240717,125000,732671510,6540,6550,6550,6540,119
|
|
20240717,124900,731892250,6550,6550,6550,6550,0
|
|
20240717,124800,731892250,6550,6550,6550,6550,50
|
|
20240717,124700,731564750,6550,6550,6550,6550,0
|
|
20240717,124600,731564750,6550,6550,6550,6550,31
|
|
20240717,124500,731361700,6550,6550,6550,6550,1
|
|
20240717,124400,731355150,6540,6540,6540,6540,269
|
|
20240717,124300,729595890,6540,6550,6550,6540,751
|
|
20240717,124200,724684340,6540,6550,6550,6540,215
|
|
20240717,124100,723277950,6550,6550,6550,6550,0
|
|
20240717,124000,723277950,6550,6550,6550,6550,3
|
|
20240717,123900,723258300,6550,6550,6550,6550,0
|
|
20240717,123800,723258300,6550,6550,6550,6550,11
|
|
20240717,123700,723186250,6550,6540,6550,6540,144
|
|
20240717,123600,722244480,6540,6540,6540,6540,231
|
|
20240717,123500,720733740,6540,6540,6540,6540,1
|
|
20240717,123400,720727200,6540,6540,6540,6540,93
|
|
20240717,123300,720118980,6540,6530,6540,6530,241
|
|
20240717,123200,718544600,6540,6540,6540,6540,76
|
|
20240717,123100,718047560,6540,6540,6540,6540,44
|
|
20240717,123000,717759800,6540,6540,6540,6540,135
|
|
20240717,122900,716876900,6540,6540,6540,6540,13
|
|
20240717,122800,716791880,6540,6540,6540,6530,232
|
|
20240717,122700,715274860,6540,6540,6540,6540,81
|
|
20240717,122600,714745120,6550,6550,6550,6550,1
|
|
20240717,122500,714738570,6540,6540,6540,6540,286
|
|
20240717,122400,712868130,6540,6540,6540,6540,0
|
|
20240717,122300,712868130,6540,6540,6540,6540,10
|
|
20240717,122200,712802730,6540,6540,6540,6540,1
|
|
20240717,122100,712796190,6540,6540,6540,6530,100
|
|
20240717,122000,712142790,6540,6540,6540,6540,105
|
|
20240717,121900,711456090,6540,6540,6540,6540,5
|
|
20240717,121800,711423390,6540,6540,6540,6540,0
|
|
20240717,121700,711423390,6540,6540,6540,6540,108
|
|
20240717,121600,710717070,6540,6540,6540,6540,632
|
|
20240717,121500,706583790,6540,6550,6550,6540,1076
|
|
20240717,121400,699546250,6540,6540,6540,6540,0
|
|
20240717,121300,699546250,6540,6550,6550,6540,51
|
|
20240717,121200,699212700,6550,6550,6550,6550,0
|
|
20240717,121100,699212700,6550,6550,6550,6550,0
|
|
20240717,121000,699212700,6550,6550,6550,6550,50
|
|
20240717,120900,698885200,6550,6550,6550,6550,0
|
|
20240717,120800,698885200,6550,6550,6550,6550,251
|
|
20240717,120700,697241150,6550,6550,6550,6550,530
|
|
20240717,120600,693769650,6550,6550,6550,6550,58
|
|
20240717,120500,693389750,6550,6540,6550,6540,1510
|
|
20240717,120400,683504930,6550,6550,6550,6550,568
|
|
20240717,120300,679784530,6540,6540,6540,6540,0
|
|
20240717,120200,679784530,6540,6540,6540,6540,0
|
|
20240717,120100,679784530,6540,6540,6540,6540,1
|
|
20240717,120000,679777990,6540,6540,6540,6540,213
|
|
20240717,115900,678384970,6540,6540,6540,6540,314
|
|
20240717,115800,676331410,6540,6550,6550,6540,160
|
|
20240717,115700,675285000,6550,6550,6550,6550,113
|
|
20240717,115600,674544850,6550,6550,6550,6550,6
|
|
20240717,115500,674505550,6550,6550,6550,6550,1
|
|
20240717,115400,674499000,6540,6540,6540,6540,0
|
|
20240717,115300,674499000,6540,6540,6540,6540,0
|
|
20240717,115200,674499000,6540,6540,6540,6540,10
|
|
20240717,115100,674433600,6540,6540,6540,6540,75
|
|
20240717,115000,673943100,6540,6540,6540,6540,0
|
|
20240717,114900,673943100,6540,6550,6550,6540,505
|
|
20240717,114800,670639420,6550,6550,6550,6550,19
|
|
20240717,114700,670514970,6570,6570,6570,6570,1
|
|
20240717,114600,670508400,6570,6570,6570,6570,0
|
|
20240717,114500,670508400,6570,6570,6570,6570,48
|
|
20240717,114400,670193040,6570,6570,6570,6570,0
|
|
20240717,114300,670193040,6570,6570,6570,6570,0
|
|
20240717,114200,670193040,6570,6570,6570,6570,2
|
|
20240717,114100,670179900,6570,6570,6570,6570,0
|
|
20240717,114000,670179900,6570,6570,6570,6570,39
|
|
20240717,113900,669923670,6570,6570,6570,6570,4
|
|
20240717,113800,669897390,6570,6570,6570,6570,5
|
|
20240717,113700,669864540,6570,6570,6570,6570,1
|
|
20240717,113600,669857970,6560,6560,6560,6560,2
|
|
20240717,113500,669844850,6560,6560,6560,6560,0
|
|
20240717,113400,669844850,6560,6560,6560,6560,180
|
|
20240717,113300,668664050,6570,6570,6570,6570,0
|
|
20240717,113200,668664050,6570,6570,6570,6570,0
|
|
20240717,113100,668664050,6570,6570,6570,6570,65
|
|
20240717,113000,668237000,6540,6550,6550,6540,1975
|
|
20240717,112900,655319930,6550,6570,6570,6550,52
|
|
20240717,112800,654979290,6570,6550,6570,6550,3
|
|
20240717,112700,654959620,6570,6550,6570,6550,2142
|
|
20240717,112600,640909050,6550,6550,6550,6550,14
|
|
20240717,112500,640817350,6560,6550,6560,6550,19
|
|
20240717,112400,640692890,6560,6550,6560,6550,201
|
|
20240717,112300,639376330,6560,6560,6560,6560,100
|
|
20240717,112200,638720330,6560,6550,6560,6550,55
|
|
20240717,112100,638360070,6550,6560,6560,6550,75
|
|
20240717,112000,637868620,6560,6560,6560,6560,3
|
|
20240717,111900,637848940,6560,6550,6560,6550,202
|
|
20240717,111800,636525820,6560,6560,6560,6560,2
|
|
20240717,111700,636512700,6560,6560,6560,6560,20
|
|
20240717,111600,636381500,6560,6560,6560,6560,2
|
|
20240717,111500,636368380,6560,6560,6560,6560,1
|
|
20240717,111400,636361820,6550,6560,6560,6550,166
|
|
20240717,111300,635274500,6560,6550,6560,6550,201
|
|
20240717,111200,633957940,6560,6550,6560,6550,71
|
|
20240717,111100,633492880,6550,6560,6560,6550,206
|
|
20240717,111000,632143520,6560,6560,6560,6560,128
|
|
20240717,110900,631303840,6560,6560,6560,6560,70
|
|
20240717,110800,630844640,6560,6560,6560,6560,61
|
|
20240717,110700,630444480,6560,6560,6560,6560,300
|
|
20240717,110600,628476480,6560,6540,6560,6540,10144
|
|
20240717,110500,562054930,6540,6530,6540,6530,351
|
|
20240717,110400,559762890,6530,6530,6530,6530,2982
|
|
20240717,110300,540290430,6540,6530,6540,6530,1813
|
|
20240717,110200,528443410,6540,6540,6540,6540,0
|
|
20240717,110100,528443410,6540,6540,6540,6530,159
|
|
20240717,110000,527403570,6540,6540,6540,6540,113
|
|
20240717,105900,526664550,6540,6540,6540,6540,1065
|
|
20240717,105800,519699450,6540,6540,6540,6540,5
|
|
20240717,105700,519666750,6540,6540,6540,6540,3
|
|
20240717,105600,519647130,6540,6540,6540,6540,3
|
|
20240717,105500,519627510,6530,6530,6530,6530,1068
|
|
20240717,105400,512653470,6540,6540,6540,6540,129
|
|
20240717,105300,511809810,6540,6540,6540,6530,61
|
|
20240717,105200,511411370,6540,6540,6540,6540,1
|
|
20240717,105100,511404830,6540,6540,6540,6540,17
|
|
20240717,105000,511293650,6540,6540,6540,6540,2
|
|
20240717,104900,511280570,6540,6540,6540,6540,428
|
|
20240717,104800,508481450,6550,6540,6550,6540,1545
|
|
20240717,104700,498377140,6550,6550,6550,6540,83
|
|
20240717,104600,497834240,6550,6550,6550,6550,9
|
|
20240717,104500,497775290,6540,6540,6540,6540,971
|
|
20240717,104400,491424950,6540,6530,6540,6530,553
|
|
20240717,104300,487811740,6530,6530,6530,6530,54
|
|
20240717,104200,487459120,6520,6530,6530,6520,282
|
|
20240717,104100,485620360,6530,6520,6530,6520,475
|
|
20240717,104000,482523340,6530,6520,6530,6520,301
|
|
20240717,103900,480560730,6520,6520,6520,6520,649
|
|
20240717,103800,476329250,6530,6530,6530,6530,812
|
|
20240717,103700,471026890,6530,6530,6530,6530,0
|
|
20240717,103600,471026890,6530,6530,6530,6530,100
|
|
20240717,103500,470373890,6530,6530,6530,6530,732
|
|
20240717,103400,465593930,6530,6530,6530,6530,2
|
|
20240717,103300,465580870,6530,6530,6530,6530,149
|
|
20240717,103200,464607900,6530,6530,6530,6530,150
|
|
20240717,103100,463628400,6530,6530,6530,6530,81
|
|
20240717,103000,463099470,6530,6530,6530,6530,0
|
|
20240717,102900,463099470,6530,6520,6530,6520,44
|
|
20240717,102800,462812580,6530,6520,6530,6520,125
|
|
20240717,102700,461997570,6520,6520,6530,6520,335
|
|
20240717,102600,459813340,6520,6520,6520,6520,0
|
|
20240717,102500,459813340,6520,6520,6530,6520,381
|
|
20240717,102400,457329210,6520,6520,6520,6520,153
|
|
20240717,102300,456331650,6510,6530,6530,6510,1484
|
|
20240717,102200,446656160,6530,6530,6530,6530,7
|
|
20240717,102100,446610450,6530,6530,6530,6530,20
|
|
20240717,102000,446479850,6520,6530,6530,6520,216
|
|
20240717,101900,445071370,6530,6530,6530,6530,41
|
|
20240717,101800,444803640,6530,6530,6530,6530,245
|
|
20240717,101700,443203790,6530,6530,6530,6520,403
|
|
20240717,101600,440573210,6530,6520,6530,6520,583
|
|
20240717,101500,436770950,6520,6530,6530,6520,221
|
|
20240717,101400,435329820,6520,6520,6520,6520,1176
|
|
20240717,101300,427662300,6530,6530,6530,6530,43
|
|
20240717,101200,427381510,6530,6540,6540,6520,1102
|
|
20240717,101100,420191770,6540,6530,6540,6530,30
|
|
20240717,101000,419995670,6540,6530,6540,6530,97
|
|
20240717,100900,419361760,6530,6530,6530,6530,600
|
|
20240717,100800,415443760,6530,6540,6540,6530,220
|
|
20240717,100700,414005960,6540,6540,6540,6540,7
|
|
20240717,100600,413960180,6540,6540,6540,6540,6
|
|
20240717,100500,413920940,6540,6540,6540,6530,204
|
|
20240717,100400,412588760,6530,6530,6530,6530,262
|
|
20240717,100300,410877900,6530,6540,6540,6530,52
|
|
20240717,100200,410538320,6530,6530,6530,6530,15
|
|
20240717,100100,410440370,6540,6540,6540,6540,12
|
|
20240717,100000,410361890,6540,6540,6540,6540,10
|
|
20240717,095900,410296490,6520,6540,6540,6520,17
|
|
20240717,095800,410185350,6540,6540,6540,6540,15
|
|
20240717,095700,410087250,6550,6550,6550,6510,4233
|
|
20240717,095600,382487810,6540,6540,6540,6530,233
|
|
20240717,095500,380964090,6540,6550,6550,6530,1219
|
|
20240717,095400,373000650,6550,6540,6550,6530,1063
|
|
20240717,095300,366048540,6530,6530,6530,6530,60
|
|
20240717,095200,365656740,6530,6530,6530,6530,1925
|
|
20240717,095100,353086490,6530,6530,6530,6530,592
|
|
20240717,095000,349220730,6530,6530,6530,6520,50
|
|
20240717,094900,348894580,6520,6530,6530,6520,143
|
|
20240717,094800,347960810,6530,6520,6530,6520,483
|
|
20240717,094700,344811560,6510,6520,6520,6510,634
|
|
20240717,094600,340680510,6510,6510,6520,6510,1524
|
|
20240717,094500,330758940,6520,6530,6530,6520,286
|
|
20240717,094400,328894120,6520,6530,6530,6520,524
|
|
20240717,094300,325477420,6530,6530,6530,6520,2701
|
|
20240717,094200,307842970,6520,6530,6530,6520,6267
|
|
20240717,094100,266982070,6530,6550,6550,6530,4207
|
|
20240717,094000,239504430,6550,6540,6550,6540,1306
|
|
20240717,093900,230962400,6540,6550,6550,6540,170
|
|
20240717,093800,229850550,6540,6550,6550,6540,342
|
|
20240717,093700,227611620,6550,6550,6550,6550,3
|
|
20240717,093600,227591970,6550,6540,6550,6540,1353
|
|
20240717,093500,218743160,6540,6550,6550,6530,6919
|
|
20240717,093400,173547070,6550,6550,6550,6550,1431
|
|
20240717,093300,164174020,6550,6550,6560,6550,430
|
|
20240717,093200,161357500,6550,6540,6560,6540,4056
|
|
20240717,093100,134824220,6550,6560,6560,6550,7107
|
|
20240717,093000,88232750,6560,6570,6570,6560,600
|
|
20240717,092900,84296410,6580,6570,6580,6570,334
|
|
20240717,092800,82102010,6570,6580,6580,6570,18
|
|
20240717,092700,81983740,6580,6580,6580,6580,13
|
|
20240717,092600,81898200,6570,6570,6570,6570,220
|
|
20240717,092500,80452800,6570,6570,6570,6570,2
|
|
20240717,092400,80439660,6560,6570,6570,6560,312
|
|
20240717,092300,78391820,6570,6570,6570,6570,217
|
|
20240717,092200,76966130,6580,6560,6580,6560,601
|
|
20240717,092100,73023530,6580,6570,6580,6560,765
|
|
20240717,092000,67996950,6570,6580,6580,6570,208
|
|
20240717,091900,66630310,6580,6580,6580,6580,2
|
|
20240717,091800,66617150,6590,6590,6590,6590,65
|
|
20240717,091700,66188800,6590,6570,6590,6560,124
|
|
20240717,091600,65373950,6560,6560,6560,6560,1255
|
|
20240717,091500,57141150,6570,6570,6570,6560,799
|
|
20240717,091400,51899540,6570,6580,6580,6570,1769
|
|
20240717,091300,40276810,6580,6580,6580,6570,64
|
|
20240717,091200,39855700,6570,6580,6580,6570,55
|
|
20240717,091100,39494250,6570,6570,6570,6570,0
|
|
20240717,091000,39494250,6570,6600,6600,6570,49
|
|
20240717,090900,39171820,6600,6570,6600,6570,731
|
|
20240717,090800,34354790,6570,6580,6580,6560,881
|
|
20240717,090700,28570870,6560,6580,6580,6560,212
|
|
20240717,090600,27177860,6580,6590,6590,6580,745
|
|
20240717,090500,22270450,6600,6590,6600,6590,1106
|
|
20240717,090400,14981890,6600,6600,6610,6600,312
|
|
20240717,090300,12922680,6600,6620,6620,6600,20
|
|
20240717,090200,12790660,6620,6620,6620,6620,1
|
|
20240717,090100,12784040,6600,6600,6600,6600,0
|
|
20240717,090000,12784040,6600,6600,6600,6590,741
|