591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184800,7095405630,11640,11640,11640,11640,14883
|
|
20240705,184700,7095405630,11640,11640,11640,11640,0
|
|
20240705,184600,7095405630,11640,11640,11640,11640,0
|
|
20240705,184500,7095405630,11640,11640,11640,11640,0
|
|
20240705,184400,7095405630,11640,11640,11640,11640,0
|
|
20240705,184300,7095405630,11640,11640,11640,11640,0
|
|
20240705,184200,7095405630,11640,11640,11640,11640,0
|
|
20240705,184100,7095405630,11640,11640,11640,11640,0
|
|
20240705,184000,7095405630,11640,11640,11640,11640,0
|
|
20240705,183900,7095405630,11640,11640,11640,11640,0
|
|
20240705,183800,7095405630,11640,11640,11640,11640,0
|
|
20240705,183700,7095405630,11640,11640,11640,11640,0
|
|
20240705,183600,7095405630,11640,11640,11640,11640,0
|
|
20240705,183500,7095405630,11640,11640,11640,11640,0
|
|
20240705,183400,7095405630,11640,11640,11640,11640,0
|
|
20240705,183300,7095405630,11640,11640,11640,11640,0
|
|
20240705,183200,7095405630,11640,11640,11640,11640,0
|
|
20240705,183100,7095405630,11640,11640,11640,11640,0
|
|
20240705,183000,7095405630,11640,11640,11640,11640,0
|
|
20240705,182900,7095405630,11640,11640,11640,11640,0
|
|
20240705,182800,7095405630,11640,11640,11640,11640,0
|
|
20240705,182700,7095405630,11640,11640,11640,11640,0
|
|
20240705,182600,7095405630,11640,11640,11640,11640,0
|
|
20240705,182500,7095405630,11640,11640,11640,11640,0
|
|
20240705,182400,7095405630,11640,11640,11640,11640,0
|
|
20240705,182300,7095405630,11640,11640,11640,11640,0
|
|
20240705,182200,7095405630,11640,11640,11640,11640,0
|
|
20240705,182100,7095405630,11640,11640,11640,11640,0
|
|
20240705,182000,7095405630,11640,11640,11640,11640,0
|
|
20240705,181900,7095405630,11640,11640,11640,11640,0
|
|
20240705,181800,7095405630,11640,11640,11640,11640,14883
|
|
20240705,181700,7095405630,11640,11640,11640,11640,0
|
|
20240705,181600,7095405630,11640,11640,11640,11640,0
|
|
20240705,181500,7095405630,11640,11640,11640,11640,0
|
|
20240705,181400,7095405630,11640,11640,11640,11640,0
|
|
20240705,181300,7095405630,11640,11640,11640,11640,0
|
|
20240705,181200,7095405630,11640,11640,11640,11640,0
|
|
20240705,181100,7095405630,11640,11640,11640,11640,0
|
|
20240705,181000,7095405630,11640,11640,11640,11640,0
|
|
20240705,180900,7095405630,11640,11640,11640,11640,0
|
|
20240705,180800,7095405630,11640,11640,11640,11640,0
|
|
20240705,180700,7095405630,11640,11640,11640,11640,0
|
|
20240705,180600,7095405630,11640,11640,11640,11640,0
|
|
20240705,180500,7095405630,11640,11640,11640,11640,0
|
|
20240705,180400,7095405630,11640,11640,11640,11640,0
|
|
20240705,180300,7095405630,11640,11640,11640,11640,0
|
|
20240705,180200,7095405630,11640,11640,11640,11640,0
|
|
20240705,180100,7095405630,11640,11640,11640,11640,0
|
|
20240705,180000,7095405630,11640,11640,11640,11640,0
|
|
20240705,175900,7095405630,11640,11640,11640,11640,0
|
|
20240705,175800,7095405630,11640,11640,11640,11640,0
|
|
20240705,175700,7095405630,11640,11640,11640,11640,0
|
|
20240705,175600,7095405630,11640,11640,11640,11640,0
|
|
20240705,175500,7095405630,11640,11640,11640,11640,0
|
|
20240705,175400,7095405630,11640,11640,11640,11640,0
|
|
20240705,175300,7095405630,11640,11640,11640,11640,0
|
|
20240705,175200,7095405630,11640,11640,11640,11640,0
|
|
20240705,175100,7095405630,11640,11640,11640,11640,0
|
|
20240705,175000,7095405630,11640,11640,11640,11640,0
|
|
20240705,174900,7095405630,11640,11640,11640,11640,0
|
|
20240705,174800,7095405630,11640,11640,11640,11640,14883
|
|
20240705,174700,7095405630,11640,11640,11640,11640,0
|
|
20240705,174600,7095405630,11640,11640,11640,11640,0
|
|
20240705,174500,7095405630,11640,11640,11640,11640,0
|
|
20240705,174400,7095405630,11640,11640,11640,11640,0
|
|
20240705,174300,7095405630,11640,11640,11640,11640,0
|
|
20240705,174200,7095405630,11640,11640,11640,11640,0
|
|
20240705,174100,7095405630,11640,11640,11640,11640,0
|
|
20240705,174000,7095405630,11640,11640,11640,11640,0
|
|
20240705,173900,7095405630,11640,11640,11640,11640,0
|
|
20240705,173800,7095405630,11640,11640,11640,11640,0
|
|
20240705,173700,7095405630,11640,11640,11640,11640,0
|
|
20240705,173600,7095405630,11640,11640,11640,11640,0
|
|
20240705,173500,7095405630,11640,11640,11640,11640,0
|
|
20240705,173400,7095405630,11640,11640,11640,11640,0
|
|
20240705,173300,7095405630,11640,11640,11640,11640,0
|
|
20240705,173200,7095405630,11640,11640,11640,11640,0
|
|
20240705,173100,7095405630,11640,11640,11640,11640,0
|
|
20240705,173000,7095405630,11640,11640,11640,11640,0
|
|
20240705,172900,7095405630,11640,11640,11640,11640,0
|
|
20240705,172800,7095405630,11640,11640,11640,11640,0
|
|
20240705,172700,7095405630,11640,11640,11640,11640,0
|
|
20240705,172600,7095405630,11640,11640,11640,11640,0
|
|
20240705,172500,7095405630,11640,11640,11640,11640,0
|
|
20240705,172400,7095405630,11640,11640,11640,11640,0
|
|
20240705,172300,7095405630,11640,11640,11640,11640,0
|
|
20240705,172200,7095405630,11640,11640,11640,11640,0
|
|
20240705,172100,7095405630,11640,11640,11640,11640,0
|
|
20240705,172000,7095405630,11640,11640,11640,11640,0
|
|
20240705,171900,7095405630,11640,11640,11640,11640,0
|
|
20240705,171800,7095405630,11640,11640,11640,11640,14883
|
|
20240705,171700,7095405630,11640,11640,11640,11640,0
|
|
20240705,171600,7095405630,11640,11640,11640,11640,0
|
|
20240705,171500,7095405630,11640,11640,11640,11640,0
|
|
20240705,171400,7095405630,11640,11640,11640,11640,0
|
|
20240705,171300,7095405630,11640,11640,11640,11640,0
|
|
20240705,171200,7095405630,11640,11640,11640,11640,0
|
|
20240705,171100,7095405630,11640,11640,11640,11640,0
|
|
20240705,171000,7095405630,11640,11640,11640,11640,0
|
|
20240705,170900,7095405630,11640,11640,11640,11640,0
|
|
20240705,170800,7095405630,11640,11640,11640,11640,0
|
|
20240705,170700,7095405630,11640,11640,11640,11640,0
|
|
20240705,170600,7095405630,11640,11640,11640,11640,0
|
|
20240705,170500,7095405630,11640,11640,11640,11640,0
|
|
20240705,170400,7095405630,11640,11640,11640,11640,0
|
|
20240705,170300,7095405630,11640,11640,11640,11640,0
|
|
20240705,170200,7095405630,11640,11640,11640,11640,0
|
|
20240705,170100,7095405630,11640,11640,11640,11640,0
|
|
20240705,170000,7095405630,11640,11640,11640,11640,0
|
|
20240705,165900,7095405630,11640,11640,11640,11640,0
|
|
20240705,165800,7095405630,11640,11640,11640,11640,0
|
|
20240705,165700,7095405630,11640,11640,11640,11640,0
|
|
20240705,165600,7095405630,11640,11640,11640,11640,0
|
|
20240705,165500,7095405630,11640,11640,11640,11640,0
|
|
20240705,165400,7095405630,11640,11640,11640,11640,0
|
|
20240705,165300,7095405630,11640,11640,11640,11640,0
|
|
20240705,165200,7095405630,11640,11640,11640,11640,0
|
|
20240705,165100,7095405630,11640,11640,11640,11640,0
|
|
20240705,165000,7095405630,11640,11640,11640,11640,0
|
|
20240705,164900,7095405630,11640,11640,11640,11640,0
|
|
20240705,164800,7095405630,11640,11640,11640,11640,14883
|
|
20240705,164700,7095405630,11640,11640,11640,11640,0
|
|
20240705,164600,7095405630,11640,11640,11640,11640,0
|
|
20240705,164500,7095405630,11640,11640,11640,11640,0
|
|
20240705,164400,7095405630,11640,11640,11640,11640,0
|
|
20240705,164300,7095405630,11640,11640,11640,11640,0
|
|
20240705,164200,7095405630,11640,11640,11640,11640,0
|
|
20240705,164100,7095405630,11640,11640,11640,11640,0
|
|
20240705,164000,7095405630,11640,11640,11640,11640,0
|
|
20240705,163900,7095405630,11640,11640,11640,11640,0
|
|
20240705,163800,7095405630,11640,11640,11640,11640,0
|
|
20240705,163700,7095405630,11640,11640,11640,11640,0
|
|
20240705,163600,7095405630,11640,11640,11640,11640,0
|
|
20240705,163500,7095405630,11640,11640,11640,11640,0
|
|
20240705,163400,7095405630,11640,11640,11640,11640,0
|
|
20240705,163300,7095405630,11640,11640,11640,11640,0
|
|
20240705,163200,7095405630,11640,11640,11640,11640,0
|
|
20240705,163100,7095405630,11640,11640,11640,11640,0
|
|
20240705,163000,7095405630,11640,11640,11640,11640,0
|
|
20240705,162900,7095405630,11640,11640,11640,11640,0
|
|
20240705,162800,7095405630,11640,11640,11640,11640,0
|
|
20240705,162700,7095405630,11640,11640,11640,11640,0
|
|
20240705,162600,7095405630,11640,11640,11640,11640,0
|
|
20240705,162500,7095405630,11640,11640,11640,11640,0
|
|
20240705,162400,7095405630,11640,11640,11640,11640,0
|
|
20240705,162300,7095405630,11640,11640,11640,11640,0
|
|
20240705,162200,7095405630,11640,11640,11640,11640,0
|
|
20240705,162100,7095405630,11640,11640,11640,11640,0
|
|
20240705,162000,7095405630,11640,11640,11640,11640,0
|
|
20240705,161900,7095405630,11640,11640,11640,11640,0
|
|
20240705,161800,7095405630,11640,11640,11640,11640,14883
|
|
20240705,161700,7095405630,11640,11640,11640,11640,0
|
|
20240705,161600,7095405630,11640,11640,11640,11640,0
|
|
20240705,161500,7095405630,11640,11640,11640,11640,0
|
|
20240705,161400,7095405630,11640,11640,11640,11640,0
|
|
20240705,161300,7095405630,11640,11640,11640,11640,0
|
|
20240705,161200,7095405630,11640,11640,11640,11640,0
|
|
20240705,161100,7095405630,11640,11640,11640,11640,0
|
|
20240705,161000,7095405630,11640,11640,11640,11640,0
|
|
20240705,160900,7095405630,11640,11640,11640,11640,0
|
|
20240705,160800,7095405630,11640,11640,11640,11640,0
|
|
20240705,160700,7095405630,11640,11640,11640,11640,0
|
|
20240705,160600,7095405630,11640,11640,11640,11640,0
|
|
20240705,160500,7095405630,11640,11640,11640,11640,0
|
|
20240705,160400,7095405630,11640,11640,11640,11640,0
|
|
20240705,160300,7095405630,11640,11640,11640,11640,0
|
|
20240705,160200,7095405630,11640,11640,11640,11640,0
|
|
20240705,160100,7095405630,11640,11640,11640,11640,0
|
|
20240705,160000,7095405630,11640,11640,11640,11640,0
|
|
20240705,155900,7095405630,11640,11640,11640,11640,0
|
|
20240705,155800,7095405630,11640,11640,11640,11640,0
|
|
20240705,155700,7095405630,11640,11640,11640,11640,0
|
|
20240705,155600,7095405630,11640,11640,11640,11640,0
|
|
20240705,155500,7095405630,11640,11640,11640,11640,0
|
|
20240705,155400,7095405630,11640,11640,11640,11640,0
|
|
20240705,155300,7095405630,11640,11640,11640,11640,0
|
|
20240705,155200,7095405630,11640,11640,11640,11640,0
|
|
20240705,155100,7095405630,11640,11640,11640,11640,0
|
|
20240705,155000,7095405630,11640,11640,11640,11640,0
|
|
20240705,154900,7095405630,11640,11640,11640,11640,0
|
|
20240705,154800,7095405630,11640,11640,11640,11640,14883
|
|
20240705,154700,7095405630,11640,11640,11640,11640,0
|
|
20240705,154600,7095405630,11640,11640,11640,11640,0
|
|
20240705,154500,7095405630,11640,11640,11640,11640,0
|
|
20240705,154400,7095405630,11640,11640,11640,11640,0
|
|
20240705,154300,7095405630,11640,11640,11640,11640,0
|
|
20240705,154200,7095405630,11640,11640,11640,11640,0
|
|
20240705,154100,7095405630,11640,11640,11640,11640,0
|
|
20240705,154000,7095405630,11640,11640,11640,11640,0
|
|
20240705,153900,7095405630,11640,11640,11640,11640,0
|
|
20240705,153800,7095405630,11640,11640,11640,11640,0
|
|
20240705,153700,7095405630,11640,11640,11640,11640,0
|
|
20240705,153600,7095405630,11640,11640,11640,11640,0
|
|
20240705,153500,7095405630,11640,11640,11640,11640,0
|
|
20240705,153400,7095405630,11640,11640,11640,11640,0
|
|
20240705,153300,7095405630,11640,11640,11640,11640,0
|
|
20240705,153200,7095405630,11640,11640,11640,11640,0
|
|
20240705,153100,7095405630,11640,11640,11640,11640,0
|
|
20240705,153000,7095405630,11640,11640,11640,11640,14883
|
|
20240705,152900,6922167510,11640,11640,11640,11640,0
|
|
20240705,152800,6922167510,11640,11640,11640,11640,0
|
|
20240705,152700,6922167510,11640,11640,11640,11640,0
|
|
20240705,152600,6922167510,11640,11640,11640,11640,0
|
|
20240705,152500,6922167510,11640,11640,11640,11640,0
|
|
20240705,152400,6922167510,11640,11640,11640,11640,0
|
|
20240705,152300,6922167510,11640,11640,11640,11640,0
|
|
20240705,152200,6922167510,11640,11640,11640,11640,0
|
|
20240705,152100,6922167510,11640,11640,11640,11640,0
|
|
20240705,152000,6922167510,11640,11640,11640,11640,0
|
|
20240705,151900,6922167510,11640,11650,11660,11640,5196
|
|
20240705,151800,6861663540,11650,11650,11660,11650,3151
|
|
20240705,151700,6824953380,11650,11660,11670,11650,691
|
|
20240705,151600,6816898170,11660,11650,11660,11650,577
|
|
20240705,151500,6810175950,11650,11640,11650,11640,502
|
|
20240705,151400,6804328690,11640,11640,11650,11640,812
|
|
20240705,151300,6794876820,11650,11640,11650,11640,162
|
|
20240705,151200,6792990170,11640,11650,11650,11630,4385
|
|
20240705,151100,6741972930,11640,11640,11660,11640,948
|
|
20240705,151000,6730930660,11640,11630,11640,11630,1147
|
|
20240705,150900,6717582020,11630,11650,11650,11630,2448
|
|
20240705,150800,6689090450,11640,11660,11660,11640,4117
|
|
20240705,150700,6641138370,11650,11660,11660,11650,837
|
|
20240705,150600,6631386310,11660,11650,11660,11650,921
|
|
20240705,150500,6620655350,11660,11660,11660,11650,327
|
|
20240705,150400,6616844540,11650,11660,11660,11650,440
|
|
20240705,150300,6611714710,11660,11660,11660,11650,405
|
|
20240705,150200,6606993190,11660,11650,11660,11650,904
|
|
20240705,150100,6596458740,11650,11660,11660,11650,6425
|
|
20240705,150000,6521548840,11660,11680,11680,11660,1399
|
|
20240705,145900,6505231400,11680,11680,11680,11660,397
|
|
20240705,145800,6500596190,11670,11680,11680,11670,121
|
|
20240705,145700,6499184110,11690,11680,11690,11670,560
|
|
20240705,145600,6492643950,11680,11680,11690,11680,165
|
|
20240705,145500,6490716630,11670,11680,11680,11670,286
|
|
20240705,145400,6487377460,11670,11670,11670,11670,245
|
|
20240705,145300,6484518310,11680,11680,11690,11680,545
|
|
20240705,145200,6478152630,11690,11690,11690,11690,11
|
|
20240705,145100,6478024040,11690,11680,11690,11670,3281
|
|
20240705,145000,6439700620,11670,11670,11680,11660,3982
|
|
20240705,144900,6393229410,11670,11660,11670,11660,1040
|
|
20240705,144800,6381101010,11670,11650,11670,11650,342
|
|
20240705,144700,6377113910,11650,11650,11660,11650,1409
|
|
20240705,144600,6360699020,11650,11650,11650,11650,295
|
|
20240705,144500,6357262270,11650,11650,11650,11640,427
|
|
20240705,144400,6352291820,11640,11640,11640,11640,973
|
|
20240705,144300,6340966100,11640,11650,11650,11640,1045
|
|
20240705,144200,6328802120,11640,11640,11670,11630,2526
|
|
20240705,144100,6299411300,11640,11640,11640,11630,786
|
|
20240705,144000,6290264790,11640,11630,11640,11630,483
|
|
20240705,143900,6284645110,11640,11630,11640,11630,139
|
|
20240705,143800,6283027900,11630,11640,11640,11630,1076
|
|
20240705,143700,6270510540,11640,11640,11640,11640,126
|
|
20240705,143600,6269043900,11640,11630,11640,11630,104
|
|
20240705,143500,6267834180,11640,11680,11680,11640,3481
|
|
20240705,143400,6227310630,11650,11640,11650,11640,522
|
|
20240705,143300,6221232380,11650,11680,11680,11640,524
|
|
20240705,143200,6215115950,11640,11650,11660,11640,1401
|
|
20240705,143100,6198797380,11660,11640,11660,11640,516
|
|
20240705,143000,6192790480,11640,11660,11660,11630,21485
|
|
20240705,142900,5942664440,11660,11650,11660,11650,147
|
|
20240705,142800,5940950650,11650,11660,11660,11650,7505
|
|
20240705,142700,5853496110,11660,11670,11690,11660,1661
|
|
20240705,142600,5834126220,11670,11670,11680,11670,597
|
|
20240705,142500,5827157950,11670,11670,11690,11670,480
|
|
20240705,142400,5821554150,11670,11670,11690,11670,282
|
|
20240705,142300,5818261190,11690,11690,11690,11690,149
|
|
20240705,142200,5816519380,11660,11660,11660,11650,877
|
|
20240705,142100,5806297390,11650,11670,11690,11650,14339
|
|
20240705,142000,5639123070,11670,11700,11700,11670,154
|
|
20240705,141900,5637324760,11700,11700,11700,11700,65
|
|
20240705,141800,5636564260,11670,11680,11700,11670,5827
|
|
20240705,141700,5568555690,11670,11710,11710,11670,1675
|
|
20240705,141600,5548993220,11680,11700,11700,11680,2830
|
|
20240705,141500,5515912580,11690,11720,11720,11690,1671
|
|
20240705,141400,5496373830,11710,11700,11710,11700,1194
|
|
20240705,141300,5482403190,11710,11710,11710,11700,475
|
|
20240705,141200,5476843440,11700,11700,11700,11700,75
|
|
20240705,141100,5475965940,11700,11710,11710,11700,183
|
|
20240705,141000,5473824570,11710,11700,11710,11700,411
|
|
20240705,140900,5469013760,11710,11730,11730,11710,1539
|
|
20240705,140800,5450988550,11710,11730,11730,11710,3851
|
|
20240705,140700,5405843360,11740,11730,11740,11730,21
|
|
20240705,140600,5405596970,11730,11750,11750,11730,224
|
|
20240705,140500,5402967730,11750,11740,11750,11740,152
|
|
20240705,140400,5401183150,11740,11750,11750,11740,2226
|
|
20240705,140300,5375044570,11760,11760,11770,11750,2232
|
|
20240705,140200,5348802280,11770,11770,11770,11770,615
|
|
20240705,140100,5341563730,11780,11780,11780,11770,13
|
|
20240705,140000,5341410620,11780,11780,11780,11770,313
|
|
20240705,135900,5337724490,11780,11780,11780,11770,16
|
|
20240705,135800,5337536040,11780,11790,11790,11780,113
|
|
20240705,135700,5336204860,11790,11780,11790,11780,391
|
|
20240705,135600,5331595720,11790,11790,11790,11770,200
|
|
20240705,135500,5329239300,11760,11750,11760,11750,121
|
|
20240705,135400,5327816550,11800,11750,11800,11750,1058
|
|
20240705,135300,5315374960,11750,11790,11800,11750,718
|
|
20240705,135200,5306912770,11790,11780,11830,11780,824
|
|
20240705,135100,5297181130,11780,11760,11840,11750,15989
|
|
20240705,135000,5108534320,11760,11750,11760,11740,1423
|
|
20240705,134900,5091802010,11740,11760,11760,11740,1023
|
|
20240705,134800,5079791150,11760,11740,11760,11740,275
|
|
20240705,134700,5076560590,11740,11750,11750,11740,197
|
|
20240705,134600,5074246310,11750,11740,11750,11740,6
|
|
20240705,134500,5074175830,11740,11740,11740,11740,485
|
|
20240705,134400,5068481930,11750,11740,11750,11740,15
|
|
20240705,134300,5068305690,11740,11730,11740,11730,1159
|
|
20240705,134200,5054699050,11740,11730,11740,11730,231
|
|
20240705,134100,5051989370,11730,11730,11730,11730,0
|
|
20240705,134000,5051989370,11730,11730,11740,11730,2154
|
|
20240705,133900,5026712910,11730,11730,11730,11730,86
|
|
20240705,133800,5025704130,11730,11740,11740,11730,93
|
|
20240705,133700,5024613200,11730,11730,11730,11730,487
|
|
20240705,133600,5018900690,11730,11730,11730,11730,198
|
|
20240705,133500,5016578150,11730,11720,11730,11720,1226
|
|
20240705,133400,5002197610,11730,11730,11730,11730,35
|
|
20240705,133300,5001787060,11710,11730,11730,11710,2372
|
|
20240705,133200,4973984390,11730,11740,11740,11730,132
|
|
20240705,133100,4972434820,11740,11740,11740,11740,1
|
|
20240705,133000,4972423080,11740,11720,11740,11720,303
|
|
20240705,132900,4968869940,11720,11720,11720,11720,87
|
|
20240705,132800,4967850300,11730,11730,11730,11720,227
|
|
20240705,132700,4965187670,11730,11720,11730,11720,495
|
|
20240705,132600,4959382080,11730,11730,11730,11730,363
|
|
20240705,132500,4955124090,11730,11730,11730,11730,116
|
|
20240705,132400,4953763410,11740,11740,11740,11730,556
|
|
20240705,132300,4947237030,11740,11740,11740,11740,47
|
|
20240705,132200,4946685250,11740,11720,11740,11720,1186
|
|
20240705,132100,4932773010,11730,11720,11730,11720,105
|
|
20240705,132000,4931542120,11720,11730,11740,11720,1739
|
|
20240705,131900,4911150310,11730,11740,11740,11730,1556
|
|
20240705,131800,4892897930,11740,11720,11740,11720,165
|
|
20240705,131700,4890962350,11730,11720,11730,11720,6
|
|
20240705,131600,4890892010,11720,11730,11760,11720,635
|
|
20240705,131500,4883448440,11720,11760,11770,11720,577
|
|
20240705,131400,4876662990,11740,11720,11740,11720,1540
|
|
20240705,131300,4858586250,11730,11740,11740,11730,109
|
|
20240705,131200,4857307440,11740,11720,11740,11720,673
|
|
20240705,131100,4849408810,11720,11720,11720,11720,0
|
|
20240705,131000,4849408810,11720,11730,11730,11720,64
|
|
20240705,130900,4848658690,11730,11720,11730,11720,176
|
|
20240705,130800,4846594970,11720,11710,11720,11710,750
|
|
20240705,130700,4837806390,11710,11710,11710,11710,303
|
|
20240705,130600,4834258260,11700,11690,11700,11680,401
|
|
20240705,130500,4829569300,11690,11690,11690,11680,595
|
|
20240705,130400,4822614000,11690,11690,11690,11680,100
|
|
20240705,130300,4821445060,11680,11680,11680,11680,79
|
|
20240705,130200,4820522340,11680,11680,11680,11670,509
|
|
20240705,130100,4814580590,11680,11680,11680,11670,586
|
|
20240705,130000,4807740570,11680,11690,11690,11670,1507
|
|
20240705,125900,4790139540,11680,11680,11680,11680,2234
|
|
20240705,125800,4764046420,11690,11680,11690,11670,164
|
|
20240705,125700,4762130900,11670,11670,11680,11670,232
|
|
20240705,125600,4759423260,11670,11680,11680,11670,488
|
|
20240705,125500,4753724600,11680,11680,11680,11680,3
|
|
20240705,125400,4753689560,11670,11670,11680,11670,287
|
|
20240705,125300,4750340260,11670,11690,11690,11670,285
|
|
20240705,125200,4747011370,11690,11670,11700,11670,612
|
|
20240705,125100,4739858680,11670,11660,11680,11660,3434
|
|
20240705,125000,4699790240,11660,11670,11670,11660,665
|
|
20240705,124900,4692036070,11670,11670,11670,11670,483
|
|
20240705,124800,4686399460,11670,11680,11680,11670,272
|
|
20240705,124700,4683224000,11670,11670,11670,11670,938
|
|
20240705,124600,4672277540,11670,11690,11690,11670,2908
|
|
20240705,124500,4638328750,11690,11680,11690,11680,684
|
|
20240705,124400,4630339420,11680,11690,11690,11680,103
|
|
20240705,124300,4629135630,11700,11680,11700,11680,577
|
|
20240705,124200,4622396190,11680,11690,11690,11670,464
|
|
20240705,124100,4616976140,11690,11680,11700,11670,709
|
|
20240705,124000,4608694720,11680,11670,11700,11670,2976
|
|
20240705,123900,4573955150,11690,11700,11700,11670,2292
|
|
20240705,123800,4547179490,11710,11710,11710,11690,3006
|
|
20240705,123700,4512035440,11710,11720,11720,11710,942
|
|
20240705,123600,4500996850,11720,11700,11730,11690,193
|
|
20240705,123500,4498737050,11690,11720,11720,11690,2010
|
|
20240705,123400,4475213980,11710,11710,11710,11710,212
|
|
20240705,123300,4472731460,11720,11710,11720,11710,429
|
|
20240705,123200,4467704100,11720,11720,11720,11720,163
|
|
20240705,123100,4465793740,11720,11720,11720,11720,272
|
|
20240705,123000,4462605900,11710,11710,11720,11710,378
|
|
20240705,122900,4458177960,11720,11710,11720,11710,154
|
|
20240705,122800,4456374280,11720,11720,11720,11700,545
|
|
20240705,122700,4449994380,11700,11710,11720,11700,249
|
|
20240705,122600,4447078940,11710,11710,11710,11710,51
|
|
20240705,122500,4446481730,11720,11710,11720,11710,216
|
|
20240705,122400,4443951870,11710,11720,11720,11710,2246
|
|
20240705,122300,4417650710,11720,11710,11720,11710,278
|
|
20240705,122200,4414392650,11710,11710,11710,11710,233
|
|
20240705,122100,4411664220,11720,11730,11730,11720,291
|
|
20240705,122000,4408253670,11720,11730,11730,11720,203
|
|
20240705,121900,4405873970,11730,11730,11730,11730,90
|
|
20240705,121800,4404818270,11710,11720,11720,11710,136
|
|
20240705,121700,4403225280,11750,11730,11750,11720,816
|
|
20240705,121600,4393661350,11720,11720,11730,11720,365
|
|
20240705,121500,4389383540,11720,11720,11770,11720,1193
|
|
20240705,121400,4375399500,11720,11720,11720,11710,323
|
|
20240705,121300,4371614480,11720,11730,11730,11720,2933
|
|
20240705,121200,4337221260,11730,11740,11740,11730,3657
|
|
20240705,121100,4294317000,11740,11750,11760,11740,1504
|
|
20240705,121000,4276649820,11760,11760,11760,11760,6
|
|
20240705,120900,4276579260,11760,11760,11770,11750,403
|
|
20240705,120800,4271841290,11760,11760,11760,11760,253
|
|
20240705,120700,4268866010,11760,11760,11760,11760,317
|
|
20240705,120600,4265138090,11760,11750,11760,11750,428
|
|
20240705,120500,4260107970,11760,11760,11760,11750,140
|
|
20240705,120400,4258462590,11760,11760,11760,11760,7
|
|
20240705,120300,4258380270,11750,11750,11760,11750,322
|
|
20240705,120200,4254596760,11750,11750,11750,11750,83
|
|
20240705,120100,4253621510,11750,11750,11750,11750,3
|
|
20240705,120000,4253586260,11750,11760,11760,11740,351
|
|
20240705,115900,4249460260,11740,11760,11760,11740,570
|
|
20240705,115800,4242764640,11750,11750,11750,11750,338
|
|
20240705,115700,4238793140,11750,11760,11760,11750,609
|
|
20240705,115600,4231635130,11760,11790,11790,11760,760
|
|
20240705,115500,4222693890,11790,11790,11800,11770,1938
|
|
20240705,115400,4199873700,11790,11790,11800,11780,275
|
|
20240705,115300,4196630700,11800,11790,11800,11780,212
|
|
20240705,115200,4194130610,11800,11800,11800,11780,563
|
|
20240705,115100,4187496280,11800,11800,11820,11790,376
|
|
20240705,115000,4183059830,11800,11820,11820,11800,491
|
|
20240705,114900,4177265890,11820,11810,11820,11810,19
|
|
20240705,114800,4177041320,11810,11810,11820,11810,1225
|
|
20240705,114700,4162564050,11810,11800,11820,11800,310
|
|
20240705,114600,4158903930,11810,11810,11820,11800,280
|
|
20240705,114500,4155596490,11810,11810,11820,11810,426
|
|
20240705,114400,4150564930,11810,11800,11810,11790,869
|
|
20240705,114300,4140304530,11790,11780,11790,11780,1205
|
|
20240705,114200,4126102580,11790,11820,11820,11780,3200
|
|
20240705,114100,4088320370,11820,11820,11820,11820,310
|
|
20240705,114000,4084656170,11820,11820,11820,11790,1065
|
|
20240705,113900,4072073560,11820,11830,11860,11820,7408
|
|
20240705,113800,3984312220,11840,11800,11840,11800,4536
|
|
20240705,113700,3930686900,11800,11790,11800,11770,3158
|
|
20240705,113600,3893455240,11790,11790,11800,11790,663
|
|
20240705,113500,3885638460,11780,11770,11780,11770,1058
|
|
20240705,113400,3873176040,11770,11760,11770,11760,1456
|
|
20240705,113300,3856039030,11770,11770,11770,11760,279
|
|
20240705,113200,3852757950,11770,11760,11770,11760,943
|
|
20240705,113100,3841668250,11760,11770,11770,11760,76
|
|
20240705,113000,3840773930,11770,11760,11770,11750,654
|
|
20240705,112900,3833082150,11760,11760,11760,11750,379
|
|
20240705,112800,3828625530,11750,11760,11760,11750,678
|
|
20240705,112700,3820654340,11760,11750,11760,11740,580
|
|
20240705,112600,3813840100,11760,11750,11760,11750,362
|
|
20240705,112500,3809584580,11760,11760,11760,11750,304
|
|
20240705,112400,3806012490,11750,11750,11760,11750,543
|
|
20240705,112300,3799632020,11750,11740,11760,11740,162
|
|
20240705,112200,3797728560,11740,11730,11740,11730,98
|
|
20240705,112100,3796578980,11740,11760,11760,11730,504
|
|
20240705,112000,3790658740,11760,11780,11780,11760,1116
|
|
20240705,111900,3777523050,11780,11780,11790,11780,4501
|
|
20240705,111800,3724490990,11790,11770,11790,11760,2457
|
|
20240705,111700,3695536300,11770,11760,11770,11760,217
|
|
20240705,111600,3692982510,11770,11750,11770,11750,833
|
|
20240705,111500,3683194140,11730,11730,11750,11730,1512
|
|
20240705,111400,3665450800,11750,11750,11750,11750,177
|
|
20240705,111300,3663371050,11750,11740,11750,11740,6
|
|
20240705,111200,3663300560,11740,11730,11750,11730,212
|
|
20240705,111100,3660812500,11740,11740,11750,11730,291
|
|
20240705,111000,3657396170,11730,11740,11750,11730,1044
|
|
20240705,110900,3645148230,11730,11730,11740,11730,657
|
|
20240705,110800,3637441610,11740,11740,11740,11730,960
|
|
20240705,110700,3626174150,11740,11740,11740,11730,238
|
|
20240705,110600,3623380040,11740,11740,11740,11730,1879
|
|
20240705,110500,3601325690,11750,11750,11750,11750,487
|
|
20240705,110400,3595603440,11750,11750,11750,11720,47
|
|
20240705,110300,3595052450,11750,11720,11750,11710,619
|
|
20240705,110200,3587801440,11720,11720,11720,11720,12
|
|
20240705,110100,3587660800,11710,11720,11720,11710,617
|
|
20240705,110000,3580430690,11720,11710,11720,11710,3155
|
|
20240705,105900,3543461900,11720,11760,11760,11720,3816
|
|
20240705,105800,3498698230,11770,11760,11770,11760,1775
|
|
20240705,105700,3477820880,11760,11720,11760,11720,1084
|
|
20240705,105600,3465093510,11740,11730,11740,11720,48
|
|
20240705,105500,3464530800,11740,11720,11750,11720,586
|
|
20240705,105400,3457652330,11730,11730,11740,11720,178
|
|
20240705,105300,3455565020,11730,11730,11730,11730,636
|
|
20240705,105200,3448104740,11730,11720,11730,11720,315
|
|
20240705,105100,3444412930,11710,11730,11730,11710,446
|
|
20240705,105000,3439187290,11730,11730,11730,11720,94
|
|
20240705,104900,3438084890,11730,11730,11730,11710,152
|
|
20240705,104800,3436302030,11730,11730,11730,11680,349
|
|
20240705,104700,3432212260,11680,11690,11730,11680,1397
|
|
20240705,104600,3415880120,11690,11680,11690,11680,169
|
|
20240705,104500,3413904920,11670,11670,11690,11660,2624
|
|
20240705,104400,3383290550,11670,11670,11690,11670,730
|
|
20240705,104300,3374770310,11670,11660,11690,11660,1828
|
|
20240705,104200,3353448890,11670,11690,11690,11660,2370
|
|
20240705,104100,3325798660,11690,11700,11700,11680,1704
|
|
20240705,104000,3305880060,11700,11720,11720,11700,606
|
|
20240705,103900,3298787370,11720,11710,11720,11710,185
|
|
20240705,103800,3296620770,11720,11720,11720,11710,1313
|
|
20240705,103700,3281237260,11720,11740,11750,11720,984
|
|
20240705,103600,3269699340,11740,11750,11750,11740,190
|
|
20240705,103500,3267468670,11740,11750,11750,11740,351
|
|
20240705,103400,3263346520,11750,11760,11760,11740,309
|
|
20240705,103300,3259716500,11760,11740,11760,11720,1620
|
|
20240705,103200,3240694310,11740,11730,11740,11720,654
|
|
20240705,103100,3233020940,11720,11720,11730,11720,247
|
|
20240705,103000,3230124650,11720,11740,11740,11720,672
|
|
20240705,102900,3222247380,11740,11720,11740,11720,58
|
|
20240705,102800,3221567190,11720,11750,11750,11720,619
|
|
20240705,102700,3214306080,11750,11740,11750,11710,708
|
|
20240705,102600,3205994810,11740,11740,11750,11740,396
|
|
20240705,102500,3201345670,11740,11730,11740,11730,1275
|
|
20240705,102400,3186380000,11740,11700,11740,11660,3578
|
|
20240705,102300,3144462320,11690,11650,11690,11650,2897
|
|
20240705,102200,3110672820,11650,11660,11670,11650,2301
|
|
20240705,102100,3083850320,11660,11670,11670,11660,327
|
|
20240705,102000,3080036590,11670,11670,11670,11660,224
|
|
20240705,101900,3077422530,11670,11660,11670,11660,1623
|
|
20240705,101800,3058490910,11660,11670,11670,11660,462
|
|
20240705,101700,3053102970,11660,11670,11670,11660,172
|
|
20240705,101600,3051096750,11670,11660,11670,11660,361
|
|
20240705,101500,3046885090,11660,11660,11670,11660,1090
|
|
20240705,101400,3034175340,11670,11670,11680,11660,767
|
|
20240705,101300,3025223920,11670,11670,11670,11660,994
|
|
20240705,101200,3013624770,11660,11670,11670,11660,622
|
|
20240705,101100,3006368170,11660,11670,11670,11660,933
|
|
20240705,101000,2995480880,11680,11680,11680,11670,244
|
|
20240705,100900,2992632880,11680,11670,11680,11670,99
|
|
20240705,100800,2991477360,11670,11680,11690,11670,954
|
|
20240705,100700,2980335480,11690,11660,11690,11660,979
|
|
20240705,100600,2968919800,11660,11670,11680,11660,4276
|
|
20240705,100500,2919051550,11660,11690,11690,11660,2664
|
|
20240705,100400,2887944020,11690,11690,11700,11690,488
|
|
20240705,100300,2882239250,11690,11700,11700,11680,594
|
|
20240705,100200,2875295810,11690,11690,11700,11680,168
|
|
20240705,100100,2873331200,11690,11690,11700,11680,694
|
|
20240705,100000,2865220760,11690,11700,11700,11690,529
|
|
20240705,095900,2859036450,11700,11700,11700,11700,41
|
|
20240705,095800,2858556750,11700,11710,11710,11700,31
|
|
20240705,095700,2858193890,11710,11710,11710,11690,235
|
|
20240705,095600,2855443490,11710,11700,11710,11690,379
|
|
20240705,095500,2851007300,11710,11700,11710,11700,729
|
|
20240705,095400,2842475290,11700,11690,11700,11690,855
|
|
20240705,095300,2832475440,11690,11680,11690,11680,477
|
|
20240705,095200,2826900090,11680,11670,11680,11670,994
|
|
20240705,095100,2815296060,11670,11670,11670,11660,526
|
|
20240705,095000,2809158440,11660,11650,11670,11650,1072
|
|
20240705,094900,2796660080,11650,11660,11660,11650,2749
|
|
20240705,094800,2764608450,11660,11660,11660,11660,804
|
|
20240705,094700,2755233810,11660,11660,11670,11660,843
|
|
20240705,094600,2745403370,11660,11660,11670,11660,1294
|
|
20240705,094500,2730309020,11660,11660,11660,11650,4513
|
|
20240705,094400,2677706420,11660,11670,11670,11660,428
|
|
20240705,094300,2672714960,11670,11670,11670,11660,5042
|
|
20240705,094200,2613899610,11670,11670,11680,11670,3065
|
|
20240705,094100,2578123940,11670,11690,11690,11670,199
|
|
20240705,094000,2575801530,11660,11680,11680,11660,1120
|
|
20240705,093900,2562742090,11660,11700,11700,11660,9497
|
|
20240705,093800,2451944180,11680,11670,11710,11670,2212
|
|
20240705,093700,2426098830,11670,11680,11680,11670,1652
|
|
20240705,093600,2406816970,11670,11680,11680,11670,905
|
|
20240705,093500,2396254630,11680,11680,11690,11670,6393
|
|
20240705,093400,2321607200,11690,11710,11710,11690,3770
|
|
20240705,093300,2277519210,11710,11710,11710,11700,385
|
|
20240705,093200,2273012490,11700,11690,11710,11690,2601
|
|
20240705,093100,2242592070,11690,11700,11700,11690,1047
|
|
20240705,093000,2230343540,11700,11710,11710,11700,1004
|
|
20240705,092900,2218596600,11710,11720,11720,11710,1976
|
|
20240705,092800,2195454260,11720,11720,11720,11720,876
|
|
20240705,092700,2185187540,11720,11720,11730,11720,92
|
|
20240705,092600,2184109290,11720,11710,11720,11700,2781
|
|
20240705,092500,2151559120,11700,11710,11730,11700,2019
|
|
20240705,092400,2127920020,11710,11710,11720,11710,1786
|
|
20240705,092300,2107005790,11740,11740,11740,11720,862
|
|
20240705,092200,2096902510,11740,11730,11740,11710,684
|
|
20240705,092100,2088879970,11740,11720,11740,11690,3562
|
|
20240705,092000,2047163440,11720,11700,11720,11690,4282
|
|
20240705,091900,1997076900,11680,11720,11740,11680,8961
|
|
20240705,091800,1892177230,11720,11740,11740,11720,1768
|
|
20240705,091700,1871444580,11740,11740,11740,11720,1648
|
|
20240705,091600,1852122930,11740,11760,11760,11710,1117
|
|
20240705,091500,1839039740,11710,11780,11780,11710,7168
|
|
20240705,091400,1754905550,11800,11680,11800,11680,2428
|
|
20240705,091300,1726463220,11690,11660,11690,11650,6026
|
|
20240705,091200,1656141510,11650,11730,11730,11650,10262
|
|
20240705,091100,1536239690,11730,11780,11810,11710,21479
|
|
20240705,091000,1284090060,11820,11790,11830,11770,1127
|
|
20240705,090900,1270797900,11790,11770,11790,11750,1377
|
|
20240705,090800,1254607910,11770,11790,11790,11740,3377
|
|
20240705,090700,1214911230,11790,11840,11870,11740,15661
|
|
20240705,090600,1030170730,11850,11900,11900,11800,7352
|
|
20240705,090500,943294030,11890,11860,11940,11850,27375
|
|
20240705,090400,617788040,11870,11750,11880,11750,6249
|
|
20240705,090300,543970820,11770,11770,11770,11750,5784
|
|
20240705,090200,475970230,11770,11830,11830,11760,14615
|
|
20240705,090100,303759650,11840,11830,11850,11820,6881
|
|
20240705,090000,222350820,11830,11820,11850,11810,18733
|