640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193700,3495629660,14850,14850,14850,14850,3891
|
|
20240703,193600,3495629660,14850,14850,14850,14850,0
|
|
20240703,193500,3495629660,14850,14850,14850,14850,0
|
|
20240703,193400,3495629660,14850,14850,14850,14850,0
|
|
20240703,193300,3495629660,14850,14850,14850,14850,0
|
|
20240703,193200,3495629660,14850,14850,14850,14850,0
|
|
20240703,193100,3495629660,14850,14850,14850,14850,0
|
|
20240703,193000,3495629660,14850,14850,14850,14850,0
|
|
20240703,192900,3495629660,14850,14850,14850,14850,0
|
|
20240703,192800,3495629660,14850,14850,14850,14850,0
|
|
20240703,192700,3495629660,14850,14850,14850,14850,0
|
|
20240703,192600,3495629660,14850,14850,14850,14850,0
|
|
20240703,192500,3495629660,14850,14850,14850,14850,0
|
|
20240703,192400,3495629660,14850,14850,14850,14850,0
|
|
20240703,192300,3495629660,14850,14850,14850,14850,0
|
|
20240703,192200,3495629660,14850,14850,14850,14850,0
|
|
20240703,192100,3495629660,14850,14850,14850,14850,0
|
|
20240703,192000,3495629660,14850,14850,14850,14850,0
|
|
20240703,191900,3495629660,14850,14850,14850,14850,0
|
|
20240703,191800,3495629660,14850,14850,14850,14850,0
|
|
20240703,191700,3495629660,14850,14850,14850,14850,0
|
|
20240703,191600,3495629660,14850,14850,14850,14850,0
|
|
20240703,191500,3495629660,14850,14850,14850,14850,0
|
|
20240703,191400,3495629660,14850,14850,14850,14850,0
|
|
20240703,191300,3495629660,14850,14850,14850,14850,0
|
|
20240703,191200,3495629660,14850,14850,14850,14850,0
|
|
20240703,191100,3495629660,14850,14850,14850,14850,0
|
|
20240703,191000,3495629660,14850,14850,14850,14850,0
|
|
20240703,190900,3495629660,14850,14850,14850,14850,0
|
|
20240703,190800,3495629660,14850,14850,14850,14850,0
|
|
20240703,190700,3495629660,14850,14850,14850,14850,3891
|
|
20240703,190600,3495629660,14850,14850,14850,14850,0
|
|
20240703,190500,3495629660,14850,14850,14850,14850,0
|
|
20240703,190400,3495629660,14850,14850,14850,14850,0
|
|
20240703,190300,3495629660,14850,14850,14850,14850,0
|
|
20240703,190200,3495629660,14850,14850,14850,14850,0
|
|
20240703,190100,3495629660,14850,14850,14850,14850,0
|
|
20240703,190000,3495629660,14850,14850,14850,14850,0
|
|
20240703,185900,3495629660,14850,14850,14850,14850,0
|
|
20240703,185800,3495629660,14850,14850,14850,14850,0
|
|
20240703,185700,3495629660,14850,14850,14850,14850,0
|
|
20240703,185600,3495629660,14850,14850,14850,14850,0
|
|
20240703,185500,3495629660,14850,14850,14850,14850,0
|
|
20240703,185400,3495629660,14850,14850,14850,14850,0
|
|
20240703,185300,3495629660,14850,14850,14850,14850,0
|
|
20240703,185200,3495629660,14850,14850,14850,14850,0
|
|
20240703,185100,3495629660,14850,14850,14850,14850,0
|
|
20240703,185000,3495629660,14850,14850,14850,14850,0
|
|
20240703,184900,3495629660,14850,14850,14850,14850,0
|
|
20240703,184800,3495629660,14850,14850,14850,14850,0
|
|
20240703,184700,3495629660,14850,14850,14850,14850,0
|
|
20240703,184600,3495629660,14850,14850,14850,14850,0
|
|
20240703,184500,3495629660,14850,14850,14850,14850,0
|
|
20240703,184400,3495629660,14850,14850,14850,14850,0
|
|
20240703,184300,3495629660,14850,14850,14850,14850,0
|
|
20240703,184200,3495629660,14850,14850,14850,14850,0
|
|
20240703,184100,3495629660,14850,14850,14850,14850,0
|
|
20240703,184000,3495629660,14850,14850,14850,14850,0
|
|
20240703,183900,3495629660,14850,14850,14850,14850,0
|
|
20240703,183800,3495629660,14850,14850,14850,14850,0
|
|
20240703,183700,3495629660,14850,14850,14850,14850,3891
|
|
20240703,183600,3495629660,14850,14850,14850,14850,0
|
|
20240703,183500,3495629660,14850,14850,14850,14850,0
|
|
20240703,183400,3495629660,14850,14850,14850,14850,0
|
|
20240703,183300,3495629660,14850,14850,14850,14850,0
|
|
20240703,183200,3495629660,14850,14850,14850,14850,0
|
|
20240703,183100,3495629660,14850,14850,14850,14850,0
|
|
20240703,183000,3495629660,14850,14850,14850,14850,0
|
|
20240703,182900,3495629660,14850,14850,14850,14850,0
|
|
20240703,182800,3495629660,14850,14850,14850,14850,0
|
|
20240703,182700,3495629660,14850,14850,14850,14850,0
|
|
20240703,182600,3495629660,14850,14850,14850,14850,0
|
|
20240703,182500,3495629660,14850,14850,14850,14850,0
|
|
20240703,182400,3495629660,14850,14850,14850,14850,0
|
|
20240703,182300,3495629660,14850,14850,14850,14850,0
|
|
20240703,182200,3495629660,14850,14850,14850,14850,0
|
|
20240703,182100,3495629660,14850,14850,14850,14850,0
|
|
20240703,182000,3495629660,14850,14850,14850,14850,0
|
|
20240703,181900,3495629660,14850,14850,14850,14850,0
|
|
20240703,181800,3495629660,14850,14850,14850,14850,0
|
|
20240703,181700,3495629660,14850,14850,14850,14850,0
|
|
20240703,181600,3495629660,14850,14850,14850,14850,0
|
|
20240703,181500,3495629660,14850,14850,14850,14850,0
|
|
20240703,181400,3495629660,14850,14850,14850,14850,0
|
|
20240703,181300,3495629660,14850,14850,14850,14850,0
|
|
20240703,181200,3495629660,14850,14850,14850,14850,0
|
|
20240703,181100,3495629660,14850,14850,14850,14850,0
|
|
20240703,181000,3495629660,14850,14850,14850,14850,0
|
|
20240703,180900,3495629660,14850,14850,14850,14850,0
|
|
20240703,180800,3495629660,14850,14850,14850,14850,0
|
|
20240703,180700,3495629660,14850,14850,14850,14850,3891
|
|
20240703,180600,3495629660,14850,14850,14850,14850,0
|
|
20240703,180500,3495629660,14850,14850,14850,14850,0
|
|
20240703,180400,3495629660,14850,14850,14850,14850,0
|
|
20240703,180300,3495629660,14850,14850,14850,14850,0
|
|
20240703,180200,3495629660,14850,14850,14850,14850,0
|
|
20240703,180100,3495629660,14850,14850,14850,14850,0
|
|
20240703,180000,3495629660,14850,14850,14850,14850,0
|
|
20240703,175900,3495629660,14850,14850,14850,14850,0
|
|
20240703,175800,3495629660,14850,14850,14850,14850,0
|
|
20240703,175700,3495629660,14850,14850,14850,14850,0
|
|
20240703,175600,3495629660,14850,14850,14850,14850,0
|
|
20240703,175500,3495629660,14850,14850,14850,14850,0
|
|
20240703,175400,3495629660,14850,14850,14850,14850,0
|
|
20240703,175300,3495629660,14850,14850,14850,14850,0
|
|
20240703,175200,3495629660,14850,14850,14850,14850,0
|
|
20240703,175100,3495629660,14850,14850,14850,14850,0
|
|
20240703,175000,3495629660,14850,14850,14850,14850,0
|
|
20240703,174900,3495629660,14850,14850,14850,14850,0
|
|
20240703,174800,3495629660,14850,14850,14850,14850,0
|
|
20240703,174700,3495629660,14850,14850,14850,14850,0
|
|
20240703,174600,3495629660,14850,14850,14850,14850,0
|
|
20240703,174500,3495629660,14850,14850,14850,14850,0
|
|
20240703,174400,3495629660,14850,14850,14850,14850,0
|
|
20240703,174300,3495629660,14850,14850,14850,14850,0
|
|
20240703,174200,3495629660,14850,14850,14850,14850,0
|
|
20240703,174100,3495629660,14850,14850,14850,14850,0
|
|
20240703,174000,3495629660,14850,14850,14850,14850,0
|
|
20240703,173900,3495629660,14850,14850,14850,14850,0
|
|
20240703,173800,3495629660,14850,14850,14850,14850,0
|
|
20240703,173700,3495629660,14850,14850,14850,14850,3891
|
|
20240703,173600,3495629660,14850,14850,14850,14850,0
|
|
20240703,173500,3495629660,14850,14850,14850,14850,0
|
|
20240703,173400,3495629660,14850,14850,14850,14850,0
|
|
20240703,173300,3495629660,14850,14850,14850,14850,0
|
|
20240703,173200,3495629660,14850,14850,14850,14850,0
|
|
20240703,173100,3495629660,14850,14850,14850,14850,0
|
|
20240703,173000,3495629660,14850,14850,14850,14850,0
|
|
20240703,172900,3495629660,14850,14850,14850,14850,0
|
|
20240703,172800,3495629660,14850,14850,14850,14850,0
|
|
20240703,172700,3495629660,14850,14850,14850,14850,0
|
|
20240703,172600,3495629660,14850,14850,14850,14850,0
|
|
20240703,172500,3495629660,14850,14850,14850,14850,0
|
|
20240703,172400,3495629660,14850,14850,14850,14850,0
|
|
20240703,172300,3495629660,14850,14850,14850,14850,0
|
|
20240703,172200,3495629660,14850,14850,14850,14850,0
|
|
20240703,172100,3495629660,14850,14850,14850,14850,0
|
|
20240703,172000,3495629660,14850,14850,14850,14850,0
|
|
20240703,171900,3495629660,14850,14850,14850,14850,0
|
|
20240703,171800,3495629660,14850,14850,14850,14850,0
|
|
20240703,171700,3495629660,14850,14850,14850,14850,0
|
|
20240703,171600,3495629660,14850,14850,14850,14850,0
|
|
20240703,171500,3495629660,14850,14850,14850,14850,0
|
|
20240703,171400,3495629660,14850,14850,14850,14850,0
|
|
20240703,171300,3495629660,14850,14850,14850,14850,0
|
|
20240703,171200,3495629660,14850,14850,14850,14850,0
|
|
20240703,171100,3495629660,14850,14850,14850,14850,0
|
|
20240703,171000,3495629660,14850,14850,14850,14850,0
|
|
20240703,170900,3495629660,14850,14850,14850,14850,0
|
|
20240703,170800,3495629660,14850,14850,14850,14850,0
|
|
20240703,170700,3495629660,14850,14850,14850,14850,3891
|
|
20240703,170600,3495629660,14850,14850,14850,14850,0
|
|
20240703,170500,3495629660,14850,14850,14850,14850,0
|
|
20240703,170400,3495629660,14850,14850,14850,14850,0
|
|
20240703,170300,3495629660,14850,14850,14850,14850,0
|
|
20240703,170200,3495629660,14850,14850,14850,14850,0
|
|
20240703,170100,3495629660,14850,14850,14850,14850,0
|
|
20240703,170000,3495629660,14850,14850,14850,14850,0
|
|
20240703,165900,3495629660,14850,14850,14850,14850,0
|
|
20240703,165800,3495629660,14850,14850,14850,14850,0
|
|
20240703,165700,3495629660,14850,14850,14850,14850,0
|
|
20240703,165600,3495629660,14850,14850,14850,14850,0
|
|
20240703,165500,3495629660,14850,14850,14850,14850,0
|
|
20240703,165400,3495629660,14850,14850,14850,14850,0
|
|
20240703,165300,3495629660,14850,14850,14850,14850,0
|
|
20240703,165200,3495629660,14850,14850,14850,14850,0
|
|
20240703,165100,3495629660,14850,14850,14850,14850,0
|
|
20240703,165000,3495629660,14850,14850,14850,14850,0
|
|
20240703,164900,3495629660,14850,14850,14850,14850,0
|
|
20240703,164800,3495629660,14850,14850,14850,14850,0
|
|
20240703,164700,3495629660,14850,14850,14850,14850,0
|
|
20240703,164600,3495629660,14850,14850,14850,14850,0
|
|
20240703,164500,3495629660,14850,14850,14850,14850,0
|
|
20240703,164400,3495629660,14850,14850,14850,14850,0
|
|
20240703,164300,3495629660,14850,14850,14850,14850,0
|
|
20240703,164200,3495629660,14850,14850,14850,14850,0
|
|
20240703,164100,3495629660,14850,14850,14850,14850,0
|
|
20240703,164000,3495629660,14850,14850,14850,14850,0
|
|
20240703,163900,3495629660,14850,14850,14850,14850,0
|
|
20240703,163800,3495629660,14850,14850,14850,14850,0
|
|
20240703,163700,3495629660,14850,14850,14850,14850,3891
|
|
20240703,163600,3495629660,14850,14850,14850,14850,0
|
|
20240703,163500,3495629660,14850,14850,14850,14850,0
|
|
20240703,163400,3495629660,14850,14850,14850,14850,0
|
|
20240703,163300,3495629660,14850,14850,14850,14850,0
|
|
20240703,163200,3495629660,14850,14850,14850,14850,0
|
|
20240703,163100,3495629660,14850,14850,14850,14850,0
|
|
20240703,163000,3495629660,14850,14850,14850,14850,0
|
|
20240703,162900,3495629660,14850,14850,14850,14850,0
|
|
20240703,162800,3495629660,14850,14850,14850,14850,0
|
|
20240703,162700,3495629660,14850,14850,14850,14850,0
|
|
20240703,162600,3495629660,14850,14850,14850,14850,0
|
|
20240703,162500,3495629660,14850,14850,14850,14850,0
|
|
20240703,162400,3495629660,14850,14850,14850,14850,0
|
|
20240703,162300,3495629660,14850,14850,14850,14850,0
|
|
20240703,162200,3495629660,14850,14850,14850,14850,0
|
|
20240703,162100,3495629660,14850,14850,14850,14850,0
|
|
20240703,162000,3495629660,14850,14850,14850,14850,0
|
|
20240703,161900,3495629660,14850,14850,14850,14850,0
|
|
20240703,161800,3495629660,14850,14850,14850,14850,0
|
|
20240703,161700,3495629660,14850,14850,14850,14850,0
|
|
20240703,161600,3495629660,14850,14850,14850,14850,0
|
|
20240703,161500,3495629660,14850,14850,14850,14850,0
|
|
20240703,161400,3495629660,14850,14850,14850,14850,0
|
|
20240703,161300,3495629660,14850,14850,14850,14850,0
|
|
20240703,161200,3495629660,14850,14850,14850,14850,0
|
|
20240703,161100,3495629660,14850,14850,14850,14850,0
|
|
20240703,161000,3495629660,14850,14850,14850,14850,0
|
|
20240703,160900,3495629660,14850,14850,14850,14850,0
|
|
20240703,160800,3495629660,14850,14850,14850,14850,0
|
|
20240703,160700,3495629660,14850,14850,14850,14850,3891
|
|
20240703,160600,3495629660,14850,14850,14850,14850,0
|
|
20240703,160500,3495629660,14850,14850,14850,14850,0
|
|
20240703,160400,3495629660,14850,14850,14850,14850,0
|
|
20240703,160300,3495629660,14850,14850,14850,14850,0
|
|
20240703,160200,3495629660,14850,14850,14850,14850,0
|
|
20240703,160100,3495629660,14850,14850,14850,14850,0
|
|
20240703,160000,3495629660,14850,14850,14850,14850,0
|
|
20240703,155900,3495629660,14850,14850,14850,14850,0
|
|
20240703,155800,3495629660,14850,14850,14850,14850,0
|
|
20240703,155700,3495629660,14850,14850,14850,14850,0
|
|
20240703,155600,3495629660,14850,14850,14850,14850,0
|
|
20240703,155500,3495629660,14850,14850,14850,14850,0
|
|
20240703,155400,3495629660,14850,14850,14850,14850,0
|
|
20240703,155300,3495629660,14850,14850,14850,14850,0
|
|
20240703,155200,3495629660,14850,14850,14850,14850,0
|
|
20240703,155100,3495629660,14850,14850,14850,14850,0
|
|
20240703,155000,3495629660,14850,14850,14850,14850,0
|
|
20240703,154900,3495629660,14850,14850,14850,14850,0
|
|
20240703,154800,3495629660,14850,14850,14850,14850,0
|
|
20240703,154700,3495629660,14850,14850,14850,14850,0
|
|
20240703,154600,3495629660,14850,14850,14850,14850,0
|
|
20240703,154500,3495629660,14850,14850,14850,14850,0
|
|
20240703,154400,3495629660,14850,14850,14850,14850,0
|
|
20240703,154300,3495629660,14850,14850,14850,14850,0
|
|
20240703,154200,3495629660,14850,14850,14850,14850,0
|
|
20240703,154100,3495629660,14850,14850,14850,14850,0
|
|
20240703,154000,3495629660,14850,14850,14850,14850,0
|
|
20240703,153900,3495629660,14850,14850,14850,14850,0
|
|
20240703,153800,3495629660,14850,14850,14850,14850,0
|
|
20240703,153700,3495629660,14850,14850,14850,14850,3891
|
|
20240703,153600,3495629660,14850,14850,14850,14850,0
|
|
20240703,153500,3495629660,14850,14850,14850,14850,0
|
|
20240703,153400,3495629660,14850,14850,14850,14850,0
|
|
20240703,153300,3495629660,14850,14850,14850,14850,0
|
|
20240703,153200,3495629660,14850,14850,14850,14850,0
|
|
20240703,153100,3495629660,14850,14850,14850,14850,0
|
|
20240703,153000,3495629660,14850,14850,14850,14850,3891
|
|
20240703,152900,3437848310,14870,14870,14870,14870,0
|
|
20240703,152800,3437848310,14870,14870,14870,14870,0
|
|
20240703,152700,3437848310,14870,14870,14870,14870,0
|
|
20240703,152600,3437848310,14870,14870,14870,14870,0
|
|
20240703,152500,3437848310,14870,14870,14870,14870,0
|
|
20240703,152400,3437848310,14870,14870,14870,14870,0
|
|
20240703,152300,3437848310,14870,14870,14870,14870,0
|
|
20240703,152200,3437848310,14870,14870,14870,14870,0
|
|
20240703,152100,3437848310,14870,14870,14870,14870,0
|
|
20240703,152000,3437848310,14870,14870,14870,14870,0
|
|
20240703,151900,3437848310,14870,14820,14870,14820,1795
|
|
20240703,151800,3411213350,14830,14810,14830,14810,338
|
|
20240703,151700,3406204350,14810,14820,14830,14810,993
|
|
20240703,151600,3391488080,14810,14820,14820,14810,745
|
|
20240703,151500,3380452240,14820,14810,14820,14800,167
|
|
20240703,151400,3377979040,14800,14810,14810,14800,318
|
|
20240703,151300,3373270830,14810,14810,14810,14800,166
|
|
20240703,151200,3370812870,14810,14800,14810,14800,261
|
|
20240703,151100,3366948550,14800,14800,14800,14800,285
|
|
20240703,151000,3362730550,14800,14810,14810,14800,220
|
|
20240703,150900,3359473350,14800,14810,14810,14800,361
|
|
20240703,150800,3354129730,14820,14810,14820,14810,232
|
|
20240703,150700,3350691590,14810,14810,14810,14810,374
|
|
20240703,150600,3345152650,14810,14800,14810,14800,835
|
|
20240703,150500,3332794390,14800,14810,14810,14800,556
|
|
20240703,150400,3324564100,14820,14830,14830,14800,1919
|
|
20240703,150300,3296144020,14840,14860,14860,14840,231
|
|
20240703,150200,3292715950,14850,14850,14850,14850,53
|
|
20240703,150100,3291928900,14860,14840,14860,14840,431
|
|
20240703,150000,3285527420,14840,14840,14840,14830,321
|
|
20240703,145900,3280764340,14840,14850,14850,14840,620
|
|
20240703,145800,3271561380,14850,14860,14860,14850,178
|
|
20240703,145700,3268918060,14860,14860,14860,14860,1
|
|
20240703,145600,3268903200,14860,14860,14860,14850,227
|
|
20240703,145500,3265531780,14860,14860,14860,14860,55
|
|
20240703,145400,3264714480,14860,14860,14860,14860,8
|
|
20240703,145300,3264595600,14850,14860,14860,14850,42
|
|
20240703,145200,3263971490,14860,14850,14860,14850,107
|
|
20240703,145100,3262382370,14840,14850,14850,14840,585
|
|
20240703,145000,3253695590,14850,14860,14860,14840,471
|
|
20240703,144900,3246700770,14860,14880,14880,14860,167
|
|
20240703,144800,3244217100,14880,14870,14880,14860,96
|
|
20240703,144700,3242789450,14860,14860,14870,14860,271
|
|
20240703,144600,3238762370,14860,14850,14870,14850,591
|
|
20240703,144500,3229981090,14860,14860,14860,14860,120
|
|
20240703,144400,3228197890,14860,14870,14870,14830,942
|
|
20240703,144300,3214219270,14870,14880,14890,14870,992
|
|
20240703,144200,3199458820,14880,14890,14890,14880,961
|
|
20240703,144100,3185158120,14890,14930,14930,14880,1130
|
|
20240703,144000,3168311730,14920,14890,14920,14890,2161
|
|
20240703,143900,3136110450,14890,14890,14900,14880,1074
|
|
20240703,143800,3120118740,14890,14860,14890,14860,1160
|
|
20240703,143700,3102862510,14860,14810,14860,14810,1194
|
|
20240703,143600,3085145270,14820,14830,14830,14810,298
|
|
20240703,143500,3080729180,14830,14840,14840,14830,189
|
|
20240703,143400,3077926170,14840,14800,14840,14800,789
|
|
20240703,143300,3066229710,14800,14790,14800,14790,465
|
|
20240703,143200,3059347720,14790,14810,14810,14790,1110
|
|
20240703,143100,3042923470,14800,14800,14810,14800,627
|
|
20240703,143000,3033643850,14800,14800,14820,14800,1797
|
|
20240703,142900,3007038380,14800,14800,14800,14800,227
|
|
20240703,142800,3003678780,14800,14800,14800,14800,275
|
|
20240703,142700,2999608780,14800,14800,14800,14800,1
|
|
20240703,142600,2999593980,14800,14800,14800,14790,459
|
|
20240703,142500,2992801070,14800,14790,14800,14790,137
|
|
20240703,142400,2990773480,14800,14800,14800,14800,729
|
|
20240703,142300,2979984280,14800,14810,14810,14800,531
|
|
20240703,142200,2972124440,14810,14800,14810,14800,290
|
|
20240703,142100,2967831800,14800,14810,14810,14800,661
|
|
20240703,142000,2958048320,14810,14800,14810,14800,310
|
|
20240703,141900,2953459220,14800,14790,14820,14790,4540
|
|
20240703,141800,2886270590,14780,14770,14780,14770,292
|
|
20240703,141700,2881955040,14770,14760,14770,14760,521
|
|
20240703,141600,2874262020,14770,14760,14770,14760,460
|
|
20240703,141500,2867468820,14760,14760,14760,14760,34
|
|
20240703,141400,2866966980,14760,14760,14770,14760,262
|
|
20240703,141300,2863099810,14760,14760,14760,14750,250
|
|
20240703,141200,2859410030,14750,14770,14780,14750,1017
|
|
20240703,141100,2844392390,14770,14750,14770,14750,411
|
|
20240703,141000,2838325760,14750,14770,14780,14750,183
|
|
20240703,140900,2835625100,14760,14780,14780,14740,1292
|
|
20240703,140800,2816547670,14780,14770,14780,14770,279
|
|
20240703,140700,2812425140,14770,14770,14770,14770,453
|
|
20240703,140600,2805734330,14770,14760,14770,14760,238
|
|
20240703,140500,2802219320,14760,14760,14760,14760,619
|
|
20240703,140400,2793082880,14760,14760,14760,14760,281
|
|
20240703,140300,2788935320,14760,14760,14760,14760,262
|
|
20240703,140200,2785068200,14760,14770,14770,14760,470
|
|
20240703,140100,2778127500,14770,14770,14770,14770,272
|
|
20240703,140000,2774110060,14770,14750,14770,14750,1198
|
|
20240703,135900,2756438550,14760,14750,14760,14750,401
|
|
20240703,135800,2750521600,14750,14730,14760,14730,318
|
|
20240703,135700,2745833850,14730,14740,14740,14730,756
|
|
20240703,135600,2734690570,14740,14760,14760,14740,486
|
|
20240703,135500,2727523560,14760,14760,14760,14760,158
|
|
20240703,135400,2725191480,14750,14770,14770,14750,212
|
|
20240703,135300,2722061470,14750,14760,14770,14750,585
|
|
20240703,135200,2713421420,14770,14780,14780,14760,1000
|
|
20240703,135100,2698651220,14790,14780,14790,14770,205
|
|
20240703,135000,2695619870,14780,14780,14800,14780,858
|
|
20240703,134900,2682930930,14790,14770,14790,14770,446
|
|
20240703,134800,2676339280,14770,14760,14790,14740,1802
|
|
20240703,134700,2649710300,14760,14790,14790,14760,389
|
|
20240703,134600,2643961920,14790,14780,14790,14780,707
|
|
20240703,134500,2633511150,14780,14780,14780,14770,856
|
|
20240703,134400,2620859480,14780,14770,14780,14740,1856
|
|
20240703,134300,2593460930,14770,14760,14780,14760,2064
|
|
20240703,134200,2562968340,14760,14750,14760,14750,1492
|
|
20240703,134100,2540954760,14750,14740,14750,14730,1533
|
|
20240703,134000,2518352950,14730,14730,14730,14730,167
|
|
20240703,133900,2515893040,14730,14720,14740,14720,1569
|
|
20240703,133800,2492781700,14710,14700,14710,14700,114
|
|
20240703,133700,2491105210,14700,14690,14700,14690,1664
|
|
20240703,133600,2466659320,14700,14700,14700,14700,12
|
|
20240703,133500,2466482920,14700,14700,14700,14700,1043
|
|
20240703,133400,2451150820,14680,14680,14680,14670,408
|
|
20240703,133300,2445161410,14680,14680,14700,14680,931
|
|
20240703,133200,2431493500,14680,14680,14680,14680,131
|
|
20240703,133100,2429570420,14670,14710,14720,14670,2005
|
|
20240703,133000,2400116060,14720,14710,14720,14710,274
|
|
20240703,132900,2396085510,14710,14710,14710,14700,347
|
|
20240703,132800,2390981770,14710,14700,14710,14700,356
|
|
20240703,132700,2385748070,14710,14710,14710,14710,206
|
|
20240703,132600,2382717810,14720,14720,14720,14720,0
|
|
20240703,132500,2382717810,14720,14700,14720,14700,206
|
|
20240703,132400,2379688790,14720,14700,14720,14690,531
|
|
20240703,132300,2371879380,14700,14700,14700,14700,94
|
|
20240703,132200,2370497580,14700,14700,14720,14700,486
|
|
20240703,132100,2363352270,14690,14690,14700,14690,387
|
|
20240703,132000,2357665030,14700,14700,14700,14690,409
|
|
20240703,131900,2351653940,14700,14710,14710,14700,688
|
|
20240703,131800,2341540210,14710,14700,14710,14690,963
|
|
20240703,131700,2327383160,14700,14690,14700,14680,305
|
|
20240703,131600,2322901770,14680,14660,14680,14660,1245
|
|
20240703,131500,2304637130,14660,14660,14660,14660,1395
|
|
20240703,131400,2284186430,14650,14650,14650,14650,0
|
|
20240703,131300,2284186430,14650,14650,14650,14650,2
|
|
20240703,131200,2284157130,14650,14650,14650,14650,1
|
|
20240703,131100,2284142480,14650,14650,14650,14650,0
|
|
20240703,131000,2284142480,14650,14650,14650,14650,71
|
|
20240703,130900,2283102330,14650,14650,14660,14650,299
|
|
20240703,130800,2278721910,14650,14650,14650,14640,77
|
|
20240703,130700,2277593870,14650,14640,14650,14640,241
|
|
20240703,130600,2274063240,14640,14640,14640,14640,0
|
|
20240703,130500,2274063240,14640,14640,14640,14640,61
|
|
20240703,130400,2273170200,14640,14640,14640,14640,61
|
|
20240703,130300,2272277160,14640,14650,14650,14640,200
|
|
20240703,130200,2269347940,14650,14650,14650,14650,13
|
|
20240703,130100,2269157490,14650,14650,14650,14650,17
|
|
20240703,130000,2268908440,14650,14660,14660,14650,129
|
|
20240703,125900,2267018270,14660,14620,14660,14610,1427
|
|
20240703,125800,2246133600,14620,14620,14630,14620,517
|
|
20240703,125700,2238574440,14620,14620,14620,14620,0
|
|
20240703,125600,2238574440,14620,14610,14620,14610,49
|
|
20240703,125500,2237858180,14610,14610,14620,14610,62
|
|
20240703,125400,2236952230,14610,14610,14610,14610,0
|
|
20240703,125300,2236952230,14610,14610,14610,14610,20
|
|
20240703,125200,2236660030,14610,14610,14610,14610,0
|
|
20240703,125100,2236660030,14610,14610,14610,14610,364
|
|
20240703,125000,2231341990,14610,14610,14610,14610,15
|
|
20240703,124900,2231122840,14610,14610,14610,14600,107
|
|
20240703,124800,2229560100,14600,14610,14610,14600,2
|
|
20240703,124700,2229530890,14610,14610,14610,14600,60
|
|
20240703,124600,2228654730,14600,14600,14600,14600,0
|
|
20240703,124500,2228654730,14600,14610,14610,14600,20
|
|
20240703,124400,2228362650,14610,14610,14610,14610,12
|
|
20240703,124300,2228187330,14600,14610,14610,14600,195
|
|
20240703,124200,2225339640,14600,14610,14610,14600,237
|
|
20240703,124100,2221879390,14610,14620,14620,14610,207
|
|
20240703,124000,2218853740,14640,14630,14640,14630,86
|
|
20240703,123900,2217595550,14620,14630,14640,14620,117
|
|
20240703,123800,2215884500,14630,14630,14630,14630,5
|
|
20240703,123700,2215811350,14630,14640,14640,14620,271
|
|
20240703,123600,2211848910,14640,14640,14640,14630,25
|
|
20240703,123500,2211483010,14640,14610,14640,14610,699
|
|
20240703,123400,2201263590,14600,14600,14600,14600,0
|
|
20240703,123300,2201263590,14600,14610,14620,14600,73
|
|
20240703,123200,2200196910,14620,14600,14620,14600,77
|
|
20240703,123100,2199071890,14600,14590,14600,14590,57
|
|
20240703,123000,2198240250,14590,14590,14590,14580,394
|
|
20240703,122900,2192491800,14590,14590,14590,14590,47
|
|
20240703,122800,2191806070,14590,14590,14590,14590,20
|
|
20240703,122700,2191514270,14580,14580,14580,14580,0
|
|
20240703,122600,2191514270,14580,14580,14580,14580,0
|
|
20240703,122500,2191514270,14580,14580,14580,14580,0
|
|
20240703,122400,2191514270,14580,14580,14580,14580,136
|
|
20240703,122300,2189531390,14580,14580,14580,14580,0
|
|
20240703,122200,2189531390,14580,14580,14580,14580,1
|
|
20240703,122100,2189516810,14580,14580,14580,14580,0
|
|
20240703,122000,2189516810,14580,14580,14580,14580,38
|
|
20240703,121900,2188962770,14580,14580,14580,14580,55
|
|
20240703,121800,2188160870,14580,14580,14580,14580,19
|
|
20240703,121700,2187883850,14570,14580,14580,14570,134
|
|
20240703,121600,2185930500,14590,14580,14590,14580,2
|
|
20240703,121500,2185901330,14570,14650,14650,14570,1615
|
|
20240703,121400,2162312300,14650,14660,14660,14650,88
|
|
20240703,121300,2161023000,14660,14650,14660,14650,16
|
|
20240703,121200,2160788550,14670,14650,14670,14650,253
|
|
20240703,121100,2157079220,14640,14640,14650,14640,448
|
|
20240703,121000,2150520120,14650,14630,14650,14630,497
|
|
20240703,120900,2143242660,14630,14630,14630,14630,9
|
|
20240703,120800,2143110990,14640,14640,14650,14630,170
|
|
20240703,120700,2140621040,14640,14590,14650,14590,1216
|
|
20240703,120600,2122866400,14580,14580,14580,14580,20
|
|
20240703,120500,2122574800,14580,14580,14590,14580,139
|
|
20240703,120400,2120546920,14580,14580,14590,14580,37
|
|
20240703,120300,2120007110,14590,14580,14590,14580,100
|
|
20240703,120200,2118548610,14580,14580,14580,14580,1
|
|
20240703,120100,2118534030,14580,14580,14580,14580,0
|
|
20240703,120000,2118534030,14580,14590,14590,14580,344
|
|
20240703,115900,2113518500,14590,14590,14590,14590,10
|
|
20240703,115800,2113372600,14590,14590,14590,14590,1
|
|
20240703,115700,2113358010,14590,14580,14590,14580,441
|
|
20240703,115600,2106924420,14580,14580,14580,14580,55
|
|
20240703,115500,2106122520,14580,14580,14580,14580,2
|
|
20240703,115400,2106093360,14580,14580,14580,14580,83
|
|
20240703,115300,2104883220,14580,14580,14590,14580,101
|
|
20240703,115200,2103410290,14590,14580,14590,14580,72
|
|
20240703,115100,2102360510,14580,14580,14590,14570,365
|
|
20240703,115000,2097041770,14590,14580,14590,14580,356
|
|
20240703,114900,2091850950,14580,14520,14580,14520,162
|
|
20240703,114800,2089493980,14540,14540,14540,14540,9
|
|
20240703,114700,2089363120,14520,14510,14520,14510,305
|
|
20240703,114600,2084935190,14510,14520,14520,14510,338
|
|
20240703,114500,2080027780,14530,14530,14540,14530,158
|
|
20240703,114400,2077731590,14530,14530,14530,14530,0
|
|
20240703,114300,2077731590,14530,14560,14560,14530,70
|
|
20240703,114200,2076713830,14550,14550,14550,14550,28
|
|
20240703,114100,2076306430,14550,14580,14580,14550,321
|
|
20240703,114000,2071630420,14580,14580,14590,14570,187
|
|
20240703,113900,2068902840,14580,14540,14580,14540,720
|
|
20240703,113800,2058416230,14540,14530,14540,14530,137
|
|
20240703,113700,2056424620,14530,14530,14530,14530,154
|
|
20240703,113600,2054187000,14520,14520,14520,14520,0
|
|
20240703,113500,2054187000,14520,14500,14520,14500,45
|
|
20240703,113400,2053533970,14510,14490,14510,14470,724
|
|
20240703,113300,2043046410,14510,14490,14510,14490,13
|
|
20240703,113200,2042858020,14490,14490,14490,14490,70
|
|
20240703,113100,2041843720,14510,14480,14510,14480,340
|
|
20240703,113000,2036916350,14480,14480,14480,14480,78
|
|
20240703,112900,2035786910,14480,14480,14480,14480,753
|
|
20240703,112800,2024883470,14480,14480,14480,14480,5
|
|
20240703,112700,2024811070,14480,14480,14480,14480,2
|
|
20240703,112600,2024782110,14480,14480,14480,14470,369
|
|
20240703,112500,2019439750,14480,14480,14480,14470,293
|
|
20240703,112400,2015197430,14480,14470,14480,14470,54
|
|
20240703,112300,2014415610,14460,14460,14460,14460,33
|
|
20240703,112200,2013938430,14460,14480,14480,14460,555
|
|
20240703,112100,2005906800,14480,14460,14480,14460,269
|
|
20240703,112000,2002015540,14460,14470,14470,14460,235
|
|
20240703,111900,1998615600,14480,14490,14490,14480,24
|
|
20240703,111800,1998268070,14480,14480,14480,14480,142
|
|
20240703,111700,1996211910,14480,14480,14480,14480,51
|
|
20240703,111600,1995473430,14480,14480,14480,14480,0
|
|
20240703,111500,1995473430,14480,14490,14500,14480,358
|
|
20240703,111400,1990287050,14500,14500,14500,14500,1
|
|
20240703,111300,1990272550,14470,14470,14500,14470,502
|
|
20240703,111200,1983004680,14490,14500,14510,14470,710
|
|
20240703,111100,1972723560,14500,14490,14500,14480,106
|
|
20240703,111000,1971187730,14500,14490,14500,14490,212
|
|
20240703,110900,1968113840,14480,14480,14480,14480,0
|
|
20240703,110800,1968113840,14480,14470,14480,14470,800
|
|
20240703,110700,1956530190,14470,14440,14470,14440,1244
|
|
20240703,110600,1938561930,14440,14460,14460,14440,380
|
|
20240703,110500,1933074710,14440,14450,14450,14440,61
|
|
20240703,110400,1932193340,14450,14450,14450,14450,21
|
|
20240703,110300,1931889890,14450,14450,14450,14450,1
|
|
20240703,110200,1931875440,14460,14460,14460,14440,244
|
|
20240703,110100,1928347900,14460,14470,14470,14460,327
|
|
20240703,110000,1923619380,14470,14470,14470,14470,569
|
|
20240703,105900,1915385950,14470,14460,14470,14460,370
|
|
20240703,105800,1910035060,14480,14480,14480,14480,5
|
|
20240703,105700,1909962660,14470,14470,14480,14470,18
|
|
20240703,105600,1909702150,14480,14480,14480,14480,0
|
|
20240703,105500,1909702150,14480,14480,14480,14480,98
|
|
20240703,105400,1908283110,14490,14490,14490,14470,26
|
|
20240703,105300,1907906390,14460,14440,14460,14440,217
|
|
20240703,105200,1904769060,14440,14430,14440,14430,2
|
|
20240703,105100,1904740190,14430,14480,14510,14430,1506
|
|
20240703,105000,1882965240,14480,14550,14550,14480,1018
|
|
20240703,104900,1868191110,14560,14560,14560,14560,0
|
|
20240703,104800,1868191110,14560,14630,14630,14560,1413
|
|
20240703,104700,1847567390,14630,14530,14640,14520,1875
|
|
20240703,104600,1820243360,14520,14520,14530,14520,22
|
|
20240703,104500,1819923720,14530,14550,14550,14530,51
|
|
20240703,104400,1819182640,14550,14470,14550,14470,899
|
|
20240703,104300,1806143890,14470,14470,14470,14460,21
|
|
20240703,104200,1805840090,14460,14470,14470,14450,73
|
|
20240703,104100,1804784980,14470,14480,14480,14470,10
|
|
20240703,104000,1804640190,14490,14510,14510,14490,861
|
|
20240703,103900,1792158990,14510,14480,14510,14470,2107
|
|
20240703,103800,1761614720,14480,14490,14500,14470,190
|
|
20240703,103700,1758863280,14500,14450,14500,14440,1768
|
|
20240703,103600,1733292750,14450,14480,14480,14450,1821
|
|
20240703,103500,1706956230,14460,14410,14480,14410,1424
|
|
20240703,103400,1686402150,14410,14430,14430,14410,134
|
|
20240703,103300,1684468970,14430,14430,14430,14410,223
|
|
20240703,103200,1681251910,14430,14430,14430,14400,540
|
|
20240703,103100,1673470390,14430,14370,14440,14370,1401
|
|
20240703,103000,1653305490,14360,14370,14390,14360,2107
|
|
20240703,102900,1622998620,14370,14360,14390,14360,991
|
|
20240703,102800,1608748310,14360,14340,14360,14330,536
|
|
20240703,102700,1601059620,14350,14340,14380,14340,635
|
|
20240703,102600,1591947140,14380,14320,14380,14320,1654
|
|
20240703,102500,1568223400,14330,14350,14350,14310,1979
|
|
20240703,102400,1539889230,14350,14370,14370,14350,660
|
|
20240703,102300,1530416610,14360,14350,14390,14350,711
|
|
20240703,102200,1520185470,14350,14340,14390,14320,682
|
|
20240703,102100,1510412880,14340,14330,14350,14330,1873
|
|
20240703,102000,1483552990,14340,14360,14370,14340,1169
|
|
20240703,101900,1466779940,14360,14380,14380,14360,1272
|
|
20240703,101800,1448509420,14380,14390,14390,14380,494
|
|
20240703,101700,1441402630,14380,14380,14380,14380,159
|
|
20240703,101600,1439116210,14370,14390,14390,14370,853
|
|
20240703,101500,1426848780,14390,14390,14410,14380,1107
|
|
20240703,101400,1410910260,14380,14360,14390,14340,2630
|
|
20240703,101300,1373138430,14350,14410,14420,14350,7141
|
|
20240703,101200,1270425350,14420,14460,14460,14410,2702
|
|
20240703,101100,1231412410,14460,14470,14470,14450,849
|
|
20240703,101000,1219136120,14460,14500,14500,14460,2257
|
|
20240703,100900,1186462480,14500,14490,14510,14490,954
|
|
20240703,100800,1172638800,14490,14500,14510,14490,443
|
|
20240703,100700,1166215340,14500,14500,14510,14500,15
|
|
20240703,100600,1165997830,14500,14530,14530,14500,168
|
|
20240703,100500,1163559660,14530,14550,14550,14510,345
|
|
20240703,100400,1158545280,14590,14590,14600,14560,1125
|
|
20240703,100300,1142154320,14590,14610,14610,14590,462
|
|
20240703,100200,1135406410,14610,14600,14630,14600,9
|
|
20240703,100100,1135274840,14600,14650,14650,14580,907
|
|
20240703,100000,1122015120,14650,14600,14650,14600,998
|
|
20240703,095900,1107404160,14620,14570,14620,14570,878
|
|
20240703,095800,1094586910,14570,14570,14580,14540,520
|
|
20240703,095700,1087015310,14570,14520,14600,14520,300
|
|
20240703,095600,1082655870,14520,14510,14520,14500,116
|
|
20240703,095500,1080972800,14500,14500,14510,14470,1631
|
|
20240703,095400,1057347190,14490,14450,14510,14450,658
|
|
20240703,095300,1047814660,14450,14480,14480,14440,1437
|
|
20240703,095200,1027036110,14480,14510,14510,14480,2605
|
|
20240703,095100,989265130,14510,14520,14520,14510,205
|
|
20240703,095000,986289850,14520,14530,14530,14510,2655
|
|
20240703,094900,947733960,14540,14580,14580,14540,2345
|
|
20240703,094800,913606160,14570,14570,14570,14570,102
|
|
20240703,094700,912120020,14570,14560,14570,14560,86
|
|
20240703,094600,910867100,14560,14560,14570,14560,187
|
|
20240703,094500,908144370,14560,14560,14560,14560,28
|
|
20240703,094400,907736690,14560,14570,14570,14560,248
|
|
20240703,094300,904125440,14560,14550,14560,14550,278
|
|
20240703,094200,900078190,14560,14570,14570,14560,252
|
|
20240703,094100,896407760,14580,14600,14610,14580,3672
|
|
20240703,094000,842795250,14600,14630,14630,14600,829
|
|
20240703,093900,830680810,14630,14630,14630,14630,0
|
|
20240703,093800,830680810,14630,14630,14650,14620,1171
|
|
20240703,093700,813540210,14620,14600,14620,14600,331
|
|
20240703,093600,808706950,14590,14600,14600,14590,46
|
|
20240703,093500,808035430,14600,14600,14600,14600,108
|
|
20240703,093400,806458630,14600,14590,14610,14590,699
|
|
20240703,093300,796259360,14590,14590,14600,14580,458
|
|
20240703,093200,789578650,14590,14620,14620,14580,1234
|
|
20240703,093100,771565000,14630,14630,14640,14620,685
|
|
20240703,093000,761544520,14630,14620,14640,14600,1749
|
|
20240703,092900,735990460,14620,14620,14630,14620,612
|
|
20240703,092800,727040040,14610,14610,14620,14610,78
|
|
20240703,092700,725900450,14610,14630,14630,14610,979
|
|
20240703,092600,711595570,14620,14620,14630,14620,423
|
|
20240703,092500,705407810,14620,14640,14640,14610,1631
|
|
20240703,092400,681552220,14640,14630,14650,14630,863
|
|
20240703,092300,668916220,14640,14650,14650,14630,752
|
|
20240703,092200,657907250,14660,14680,14680,14650,817
|
|
20240703,092100,645927390,14670,14680,14690,14670,376
|
|
20240703,092000,640410030,14690,14640,14700,14640,625
|
|
20240703,091900,631233580,14640,14600,14650,14600,235
|
|
20240703,091800,627795210,14600,14560,14600,14560,470
|
|
20240703,091700,620942570,14560,14520,14580,14520,539
|
|
20240703,091600,613103540,14530,14510,14530,14500,2822
|
|
20240703,091500,572175170,14510,14560,14560,14500,846
|
|
20240703,091400,559889710,14560,14640,14640,14560,3529
|
|
20240703,091300,508357750,14640,14740,14740,14620,965
|
|
20240703,091200,494216390,14680,14660,14740,14660,436
|
|
20240703,091100,487823420,14750,14690,14770,14640,576
|
|
20240703,091000,479347020,14630,14720,14730,14630,932
|
|
20240703,090900,465673540,14720,14760,14770,14700,447
|
|
20240703,090800,459081580,14770,14720,14790,14720,2068
|
|
20240703,090700,428540570,14700,14670,14730,14610,5149
|
|
20240703,090600,352989210,14660,14680,14700,14660,3721
|
|
20240703,090500,298392880,14670,14680,14680,14640,2209
|
|
20240703,090400,265993270,14680,14690,14690,14670,1510
|
|
20240703,090300,243837910,14670,14710,14710,14670,4403
|
|
20240703,090200,179187500,14710,14700,14730,14690,2225
|
|
20240703,090100,146469970,14680,14720,14730,14670,2313
|
|
20240703,090000,112480870,14720,14800,14800,14720,6909
|