671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,200800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,200700,4820847160,8780,8780,8780,8780,0
|
|
20240722,200600,4820847160,8780,8780,8780,8780,0
|
|
20240722,200500,4820847160,8780,8780,8780,8780,0
|
|
20240722,200400,4820847160,8780,8780,8780,8780,0
|
|
20240722,200300,4820847160,8780,8780,8780,8780,0
|
|
20240722,200200,4820847160,8780,8780,8780,8780,0
|
|
20240722,200100,4820847160,8780,8780,8780,8780,0
|
|
20240722,200000,4820847160,8780,8780,8780,8780,0
|
|
20240722,195900,4820847160,8780,8780,8780,8780,0
|
|
20240722,195800,4820847160,8780,8780,8780,8780,0
|
|
20240722,195700,4820847160,8780,8780,8780,8780,0
|
|
20240722,195600,4820847160,8780,8780,8780,8780,0
|
|
20240722,195500,4820847160,8780,8780,8780,8780,0
|
|
20240722,195400,4820847160,8780,8780,8780,8780,0
|
|
20240722,195300,4820847160,8780,8780,8780,8780,0
|
|
20240722,195200,4820847160,8780,8780,8780,8780,0
|
|
20240722,195100,4820847160,8780,8780,8780,8780,0
|
|
20240722,195000,4820847160,8780,8780,8780,8780,0
|
|
20240722,194900,4820847160,8780,8780,8780,8780,0
|
|
20240722,194800,4820847160,8780,8780,8780,8780,0
|
|
20240722,194700,4820847160,8780,8780,8780,8780,0
|
|
20240722,194600,4820847160,8780,8780,8780,8780,0
|
|
20240722,194500,4820847160,8780,8780,8780,8780,0
|
|
20240722,194400,4820847160,8780,8780,8780,8780,0
|
|
20240722,194300,4820847160,8780,8780,8780,8780,0
|
|
20240722,194200,4820847160,8780,8780,8780,8780,0
|
|
20240722,194100,4820847160,8780,8780,8780,8780,0
|
|
20240722,194000,4820847160,8780,8780,8780,8780,0
|
|
20240722,193900,4820847160,8780,8780,8780,8780,0
|
|
20240722,193800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,193700,4820847160,8780,8780,8780,8780,0
|
|
20240722,193600,4820847160,8780,8780,8780,8780,0
|
|
20240722,193500,4820847160,8780,8780,8780,8780,0
|
|
20240722,193400,4820847160,8780,8780,8780,8780,0
|
|
20240722,193300,4820847160,8780,8780,8780,8780,0
|
|
20240722,193200,4820847160,8780,8780,8780,8780,0
|
|
20240722,193100,4820847160,8780,8780,8780,8780,0
|
|
20240722,193000,4820847160,8780,8780,8780,8780,0
|
|
20240722,192900,4820847160,8780,8780,8780,8780,0
|
|
20240722,192800,4820847160,8780,8780,8780,8780,0
|
|
20240722,192700,4820847160,8780,8780,8780,8780,0
|
|
20240722,192600,4820847160,8780,8780,8780,8780,0
|
|
20240722,192500,4820847160,8780,8780,8780,8780,0
|
|
20240722,192400,4820847160,8780,8780,8780,8780,0
|
|
20240722,192300,4820847160,8780,8780,8780,8780,0
|
|
20240722,192200,4820847160,8780,8780,8780,8780,0
|
|
20240722,192100,4820847160,8780,8780,8780,8780,0
|
|
20240722,192000,4820847160,8780,8780,8780,8780,0
|
|
20240722,191900,4820847160,8780,8780,8780,8780,0
|
|
20240722,191800,4820847160,8780,8780,8780,8780,0
|
|
20240722,191700,4820847160,8780,8780,8780,8780,0
|
|
20240722,191600,4820847160,8780,8780,8780,8780,0
|
|
20240722,191500,4820847160,8780,8780,8780,8780,0
|
|
20240722,191400,4820847160,8780,8780,8780,8780,0
|
|
20240722,191300,4820847160,8780,8780,8780,8780,0
|
|
20240722,191200,4820847160,8780,8780,8780,8780,0
|
|
20240722,191100,4820847160,8780,8780,8780,8780,0
|
|
20240722,191000,4820847160,8780,8780,8780,8780,0
|
|
20240722,190900,4820847160,8780,8780,8780,8780,0
|
|
20240722,190800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,190700,4820847160,8780,8780,8780,8780,0
|
|
20240722,190600,4820847160,8780,8780,8780,8780,0
|
|
20240722,190500,4820847160,8780,8780,8780,8780,0
|
|
20240722,190400,4820847160,8780,8780,8780,8780,0
|
|
20240722,190300,4820847160,8780,8780,8780,8780,0
|
|
20240722,190200,4820847160,8780,8780,8780,8780,0
|
|
20240722,190100,4820847160,8780,8780,8780,8780,0
|
|
20240722,190000,4820847160,8780,8780,8780,8780,0
|
|
20240722,185900,4820847160,8780,8780,8780,8780,0
|
|
20240722,185800,4820847160,8780,8780,8780,8780,0
|
|
20240722,185700,4820847160,8780,8780,8780,8780,0
|
|
20240722,185600,4820847160,8780,8780,8780,8780,0
|
|
20240722,185500,4820847160,8780,8780,8780,8780,0
|
|
20240722,185400,4820847160,8780,8780,8780,8780,0
|
|
20240722,185300,4820847160,8780,8780,8780,8780,0
|
|
20240722,185200,4820847160,8780,8780,8780,8780,0
|
|
20240722,185100,4820847160,8780,8780,8780,8780,0
|
|
20240722,185000,4820847160,8780,8780,8780,8780,0
|
|
20240722,184900,4820847160,8780,8780,8780,8780,0
|
|
20240722,184800,4820847160,8780,8780,8780,8780,0
|
|
20240722,184700,4820847160,8780,8780,8780,8780,0
|
|
20240722,184600,4820847160,8780,8780,8780,8780,0
|
|
20240722,184500,4820847160,8780,8780,8780,8780,0
|
|
20240722,184400,4820847160,8780,8780,8780,8780,0
|
|
20240722,184300,4820847160,8780,8780,8780,8780,0
|
|
20240722,184200,4820847160,8780,8780,8780,8780,0
|
|
20240722,184100,4820847160,8780,8780,8780,8780,0
|
|
20240722,184000,4820847160,8780,8780,8780,8780,0
|
|
20240722,183900,4820847160,8780,8780,8780,8780,0
|
|
20240722,183800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,183700,4820847160,8780,8780,8780,8780,0
|
|
20240722,183600,4820847160,8780,8780,8780,8780,0
|
|
20240722,183500,4820847160,8780,8780,8780,8780,0
|
|
20240722,183400,4820847160,8780,8780,8780,8780,0
|
|
20240722,183300,4820847160,8780,8780,8780,8780,0
|
|
20240722,183200,4820847160,8780,8780,8780,8780,0
|
|
20240722,183100,4820847160,8780,8780,8780,8780,0
|
|
20240722,183000,4820847160,8780,8780,8780,8780,0
|
|
20240722,182900,4820847160,8780,8780,8780,8780,0
|
|
20240722,182800,4820847160,8780,8780,8780,8780,0
|
|
20240722,182700,4820847160,8780,8780,8780,8780,0
|
|
20240722,182600,4820847160,8780,8780,8780,8780,0
|
|
20240722,182500,4820847160,8780,8780,8780,8780,0
|
|
20240722,182400,4820847160,8780,8780,8780,8780,0
|
|
20240722,182300,4820847160,8780,8780,8780,8780,0
|
|
20240722,182200,4820847160,8780,8780,8780,8780,0
|
|
20240722,182100,4820847160,8780,8780,8780,8780,0
|
|
20240722,182000,4820847160,8780,8780,8780,8780,0
|
|
20240722,181900,4820847160,8780,8780,8780,8780,0
|
|
20240722,181800,4820847160,8780,8780,8780,8780,0
|
|
20240722,181700,4820847160,8780,8780,8780,8780,0
|
|
20240722,181600,4820847160,8780,8780,8780,8780,0
|
|
20240722,181500,4820847160,8780,8780,8780,8780,0
|
|
20240722,181400,4820847160,8780,8780,8780,8780,0
|
|
20240722,181300,4820847160,8780,8780,8780,8780,0
|
|
20240722,181200,4820847160,8780,8780,8780,8780,0
|
|
20240722,181100,4820847160,8780,8780,8780,8780,0
|
|
20240722,181000,4820847160,8780,8780,8780,8780,0
|
|
20240722,180900,4820847160,8780,8780,8780,8780,0
|
|
20240722,180800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,180700,4820847160,8780,8780,8780,8780,0
|
|
20240722,180600,4820847160,8780,8780,8780,8780,0
|
|
20240722,180500,4820847160,8780,8780,8780,8780,0
|
|
20240722,180400,4820847160,8780,8780,8780,8780,0
|
|
20240722,180300,4820847160,8780,8780,8780,8780,0
|
|
20240722,180200,4820847160,8780,8780,8780,8780,0
|
|
20240722,180100,4820847160,8780,8780,8780,8780,0
|
|
20240722,180000,4820847160,8780,8780,8780,8780,0
|
|
20240722,175900,4820847160,8780,8780,8780,8780,0
|
|
20240722,175800,4820847160,8780,8780,8780,8780,0
|
|
20240722,175700,4820847160,8780,8780,8780,8780,0
|
|
20240722,175600,4820847160,8780,8780,8780,8780,0
|
|
20240722,175500,4820847160,8780,8780,8780,8780,0
|
|
20240722,175400,4820847160,8780,8780,8780,8780,0
|
|
20240722,175300,4820847160,8780,8780,8780,8780,0
|
|
20240722,175200,4820847160,8780,8780,8780,8780,0
|
|
20240722,175100,4820847160,8780,8780,8780,8780,0
|
|
20240722,175000,4820847160,8780,8780,8780,8780,0
|
|
20240722,174900,4820847160,8780,8780,8780,8780,0
|
|
20240722,174800,4820847160,8780,8780,8780,8780,0
|
|
20240722,174700,4820847160,8780,8780,8780,8780,0
|
|
20240722,174600,4820847160,8780,8780,8780,8780,0
|
|
20240722,174500,4820847160,8780,8780,8780,8780,0
|
|
20240722,174400,4820847160,8780,8780,8780,8780,0
|
|
20240722,174300,4820847160,8780,8780,8780,8780,0
|
|
20240722,174200,4820847160,8780,8780,8780,8780,0
|
|
20240722,174100,4820847160,8780,8780,8780,8780,0
|
|
20240722,174000,4820847160,8780,8780,8780,8780,0
|
|
20240722,173900,4820847160,8780,8780,8780,8780,0
|
|
20240722,173800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,173700,4820847160,8780,8780,8780,8780,0
|
|
20240722,173600,4820847160,8780,8780,8780,8780,0
|
|
20240722,173500,4820847160,8780,8780,8780,8780,0
|
|
20240722,173400,4820847160,8780,8780,8780,8780,0
|
|
20240722,173300,4820847160,8780,8780,8780,8780,0
|
|
20240722,173200,4820847160,8780,8780,8780,8780,0
|
|
20240722,173100,4820847160,8780,8780,8780,8780,0
|
|
20240722,173000,4820847160,8780,8780,8780,8780,0
|
|
20240722,172900,4820847160,8780,8780,8780,8780,0
|
|
20240722,172800,4820847160,8780,8780,8780,8780,0
|
|
20240722,172700,4820847160,8780,8780,8780,8780,0
|
|
20240722,172600,4820847160,8780,8780,8780,8780,0
|
|
20240722,172500,4820847160,8780,8780,8780,8780,0
|
|
20240722,172400,4820847160,8780,8780,8780,8780,0
|
|
20240722,172300,4820847160,8780,8780,8780,8780,0
|
|
20240722,172200,4820847160,8780,8780,8780,8780,0
|
|
20240722,172100,4820847160,8780,8780,8780,8780,0
|
|
20240722,172000,4820847160,8780,8780,8780,8780,0
|
|
20240722,171900,4820847160,8780,8780,8780,8780,0
|
|
20240722,171800,4820847160,8780,8780,8780,8780,0
|
|
20240722,171700,4820847160,8780,8780,8780,8780,0
|
|
20240722,171600,4820847160,8780,8780,8780,8780,0
|
|
20240722,171500,4820847160,8780,8780,8780,8780,0
|
|
20240722,171400,4820847160,8780,8780,8780,8780,0
|
|
20240722,171300,4820847160,8780,8780,8780,8780,0
|
|
20240722,171200,4820847160,8780,8780,8780,8780,0
|
|
20240722,171100,4820847160,8780,8780,8780,8780,0
|
|
20240722,171000,4820847160,8780,8780,8780,8780,0
|
|
20240722,170900,4820847160,8780,8780,8780,8780,0
|
|
20240722,170800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,170700,4820847160,8780,8780,8780,8780,0
|
|
20240722,170600,4820847160,8780,8780,8780,8780,0
|
|
20240722,170500,4820847160,8780,8780,8780,8780,0
|
|
20240722,170400,4820847160,8780,8780,8780,8780,0
|
|
20240722,170300,4820847160,8780,8780,8780,8780,0
|
|
20240722,170200,4820847160,8780,8780,8780,8780,0
|
|
20240722,170100,4820847160,8780,8780,8780,8780,0
|
|
20240722,170000,4820847160,8780,8780,8780,8780,0
|
|
20240722,165900,4820847160,8780,8780,8780,8780,0
|
|
20240722,165800,4820847160,8780,8780,8780,8780,0
|
|
20240722,165700,4820847160,8780,8780,8780,8780,0
|
|
20240722,165600,4820847160,8780,8780,8780,8780,0
|
|
20240722,165500,4820847160,8780,8780,8780,8780,0
|
|
20240722,165400,4820847160,8780,8780,8780,8780,0
|
|
20240722,165300,4820847160,8780,8780,8780,8780,0
|
|
20240722,165200,4820847160,8780,8780,8780,8780,0
|
|
20240722,165100,4820847160,8780,8780,8780,8780,0
|
|
20240722,165000,4820847160,8780,8780,8780,8780,0
|
|
20240722,164900,4820847160,8780,8780,8780,8780,0
|
|
20240722,164800,4820847160,8780,8780,8780,8780,0
|
|
20240722,164700,4820847160,8780,8780,8780,8780,0
|
|
20240722,164600,4820847160,8780,8780,8780,8780,0
|
|
20240722,164500,4820847160,8780,8780,8780,8780,0
|
|
20240722,164400,4820847160,8780,8780,8780,8780,0
|
|
20240722,164300,4820847160,8780,8780,8780,8780,0
|
|
20240722,164200,4820847160,8780,8780,8780,8780,0
|
|
20240722,164100,4820847160,8780,8780,8780,8780,0
|
|
20240722,164000,4820847160,8780,8780,8780,8780,0
|
|
20240722,163900,4820847160,8780,8780,8780,8780,0
|
|
20240722,163800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,163700,4820847160,8780,8780,8780,8780,0
|
|
20240722,163600,4820847160,8780,8780,8780,8780,0
|
|
20240722,163500,4820847160,8780,8780,8780,8780,0
|
|
20240722,163400,4820847160,8780,8780,8780,8780,0
|
|
20240722,163300,4820847160,8780,8780,8780,8780,0
|
|
20240722,163200,4820847160,8780,8780,8780,8780,0
|
|
20240722,163100,4820847160,8780,8780,8780,8780,0
|
|
20240722,163000,4820847160,8780,8780,8780,8780,0
|
|
20240722,162900,4820847160,8780,8780,8780,8780,0
|
|
20240722,162800,4820847160,8780,8780,8780,8780,0
|
|
20240722,162700,4820847160,8780,8780,8780,8780,0
|
|
20240722,162600,4820847160,8780,8780,8780,8780,0
|
|
20240722,162500,4820847160,8780,8780,8780,8780,0
|
|
20240722,162400,4820847160,8780,8780,8780,8780,0
|
|
20240722,162300,4820847160,8780,8780,8780,8780,0
|
|
20240722,162200,4820847160,8780,8780,8780,8780,0
|
|
20240722,162100,4820847160,8780,8780,8780,8780,0
|
|
20240722,162000,4820847160,8780,8780,8780,8780,0
|
|
20240722,161900,4820847160,8780,8780,8780,8780,0
|
|
20240722,161800,4820847160,8780,8780,8780,8780,0
|
|
20240722,161700,4820847160,8780,8780,8780,8780,0
|
|
20240722,161600,4820847160,8780,8780,8780,8780,0
|
|
20240722,161500,4820847160,8780,8780,8780,8780,0
|
|
20240722,161400,4820847160,8780,8780,8780,8780,0
|
|
20240722,161300,4820847160,8780,8780,8780,8780,0
|
|
20240722,161200,4820847160,8780,8780,8780,8780,0
|
|
20240722,161100,4820847160,8780,8780,8780,8780,0
|
|
20240722,161000,4820847160,8780,8780,8780,8780,0
|
|
20240722,160900,4820847160,8780,8780,8780,8780,0
|
|
20240722,160800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,160700,4820847160,8780,8780,8780,8780,0
|
|
20240722,160600,4820847160,8780,8780,8780,8780,0
|
|
20240722,160500,4820847160,8780,8780,8780,8780,0
|
|
20240722,160400,4820847160,8780,8780,8780,8780,0
|
|
20240722,160300,4820847160,8780,8780,8780,8780,0
|
|
20240722,160200,4820847160,8780,8780,8780,8780,0
|
|
20240722,160100,4820847160,8780,8780,8780,8780,0
|
|
20240722,160000,4820847160,8780,8780,8780,8780,0
|
|
20240722,155900,4820847160,8780,8780,8780,8780,0
|
|
20240722,155800,4820847160,8780,8780,8780,8780,0
|
|
20240722,155700,4820847160,8780,8780,8780,8780,0
|
|
20240722,155600,4820847160,8780,8780,8780,8780,0
|
|
20240722,155500,4820847160,8780,8780,8780,8780,0
|
|
20240722,155400,4820847160,8780,8780,8780,8780,0
|
|
20240722,155300,4820847160,8780,8780,8780,8780,0
|
|
20240722,155200,4820847160,8780,8780,8780,8780,0
|
|
20240722,155100,4820847160,8780,8780,8780,8780,0
|
|
20240722,155000,4820847160,8780,8780,8780,8780,0
|
|
20240722,154900,4820847160,8780,8780,8780,8780,0
|
|
20240722,154800,4820847160,8780,8780,8780,8780,0
|
|
20240722,154700,4820847160,8780,8780,8780,8780,0
|
|
20240722,154600,4820847160,8780,8780,8780,8780,0
|
|
20240722,154500,4820847160,8780,8780,8780,8780,0
|
|
20240722,154400,4820847160,8780,8780,8780,8780,0
|
|
20240722,154300,4820847160,8780,8780,8780,8780,0
|
|
20240722,154200,4820847160,8780,8780,8780,8780,0
|
|
20240722,154100,4820847160,8780,8780,8780,8780,0
|
|
20240722,154000,4820847160,8780,8780,8780,8780,0
|
|
20240722,153900,4820847160,8780,8780,8780,8780,0
|
|
20240722,153800,4820847160,8780,8780,8780,8780,6514
|
|
20240722,153700,4820847160,8780,8780,8780,8780,0
|
|
20240722,153600,4820847160,8780,8780,8780,8780,0
|
|
20240722,153500,4820847160,8780,8780,8780,8780,0
|
|
20240722,153400,4820847160,8780,8780,8780,8780,0
|
|
20240722,153300,4820847160,8780,8780,8780,8780,0
|
|
20240722,153200,4820847160,8780,8780,8780,8780,0
|
|
20240722,153100,4820847160,8780,8780,8780,8780,0
|
|
20240722,153000,4820847160,8780,8780,8780,8780,6514
|
|
20240722,152900,4763654240,8790,8790,8790,8790,0
|
|
20240722,152800,4763654240,8790,8790,8790,8790,0
|
|
20240722,152700,4763654240,8790,8790,8790,8790,0
|
|
20240722,152600,4763654240,8790,8790,8790,8790,0
|
|
20240722,152500,4763654240,8790,8790,8790,8790,0
|
|
20240722,152400,4763654240,8790,8790,8790,8790,0
|
|
20240722,152300,4763654240,8790,8790,8790,8790,0
|
|
20240722,152200,4763654240,8790,8790,8790,8790,0
|
|
20240722,152100,4763654240,8790,8790,8790,8790,0
|
|
20240722,152000,4763654240,8790,8790,8790,8790,0
|
|
20240722,151900,4763654240,8790,8780,8810,8780,4832
|
|
20240722,151800,4721179190,8780,8780,8780,8770,568
|
|
20240722,151700,4716193250,8780,8760,8780,8760,2764
|
|
20240722,151600,4691940710,8740,8740,8760,8740,4138
|
|
20240722,151500,4655774550,8740,8750,8750,8740,4358
|
|
20240722,151400,4617645620,8750,8750,8750,8750,1150
|
|
20240722,151300,4607583120,8760,8770,8770,8760,31
|
|
20240722,151200,4607311550,8760,8750,8760,8750,142
|
|
20240722,151100,4606068740,8750,8750,8760,8750,203
|
|
20240722,151000,4604292390,8750,8760,8760,8750,1147
|
|
20240722,150900,4594251460,8770,8790,8790,8770,1762
|
|
20240722,150800,4578786880,8790,8790,8790,8780,6141
|
|
20240722,150700,4524843130,8790,8780,8790,8780,706
|
|
20240722,150600,4518643450,8780,8780,8790,8780,1975
|
|
20240722,150500,4501284920,8780,8780,8780,8780,1597
|
|
20240722,150400,4487263260,8790,8770,8790,8770,371
|
|
20240722,150300,4484005290,8760,8760,8770,8760,41
|
|
20240722,150200,4483645980,8770,8770,8770,8770,116
|
|
20240722,150100,4482628660,8770,8790,8790,8770,2665
|
|
20240722,150000,4459232890,8780,8780,8780,8780,1576
|
|
20240722,145900,4445395610,8770,8760,8770,8760,2284
|
|
20240722,145800,4425366110,8760,8770,8770,8750,471
|
|
20240722,145700,4421240140,8770,8780,8780,8770,86
|
|
20240722,145600,4420485280,8780,8770,8790,8760,1443
|
|
20240722,145500,4407814930,8800,8780,8800,8780,2576
|
|
20240722,145400,4385174500,8780,8780,8780,8770,560
|
|
20240722,145300,4380257720,8780,8770,8780,8770,812
|
|
20240722,145200,4373135250,8760,8760,8760,8760,346
|
|
20240722,145100,4370104290,8760,8760,8760,8760,261
|
|
20240722,145000,4367817930,8770,8770,8770,8770,136
|
|
20240722,144900,4366625210,8770,8770,8770,8770,1
|
|
20240722,144800,4366616440,8750,8780,8780,8750,1533
|
|
20240722,144700,4353178690,8780,8790,8790,8780,1230
|
|
20240722,144600,4342378790,8790,8740,8790,8740,2537
|
|
20240722,144500,4320134660,8750,8740,8750,8730,4110
|
|
20240722,144400,4284200430,8740,8730,8740,8730,217
|
|
20240722,144300,4282303870,8730,8740,8740,8730,901
|
|
20240722,144200,4274437490,8730,8720,8730,8700,1872
|
|
20240722,144100,4258111420,8720,8720,8720,8720,47
|
|
20240722,144000,4257701580,8720,8710,8720,8710,261
|
|
20240722,143900,4255428010,8720,8720,8720,8720,14
|
|
20240722,143800,4255305930,8720,8720,8720,8720,773
|
|
20240722,143700,4248565370,8710,8720,8720,8710,74
|
|
20240722,143600,4247920690,8720,8720,8720,8720,0
|
|
20240722,143500,4247920690,8720,8720,8720,8710,277
|
|
20240722,143400,4245507750,8710,8710,8710,8710,0
|
|
20240722,143300,4245507750,8710,8690,8710,8690,1846
|
|
20240722,143200,4229443780,8680,8690,8690,8680,1694
|
|
20240722,143100,4214733750,8680,8690,8690,8680,610
|
|
20240722,143000,4209434250,8700,8700,8700,8690,44
|
|
20240722,142900,4209051740,8700,8690,8700,8690,287
|
|
20240722,142800,4206557590,8690,8690,8690,8680,517
|
|
20240722,142700,4202064910,8690,8690,8690,8690,128
|
|
20240722,142600,4200952590,8680,8680,8690,8680,2214
|
|
20240722,142500,4181734930,8680,8690,8690,8680,734
|
|
20240722,142400,4175363570,8690,8680,8690,8680,372
|
|
20240722,142300,4172134480,8680,8690,8690,8680,128
|
|
20240722,142200,4171023280,8690,8680,8690,8680,222
|
|
20240722,142100,4169096180,8680,8690,8690,8680,683
|
|
20240722,142000,4163167620,8680,8690,8700,8680,1891
|
|
20240722,141900,4146728750,8690,8700,8700,8690,33
|
|
20240722,141800,4146441850,8700,8700,8700,8700,57
|
|
20240722,141700,4145945950,8700,8700,8700,8700,13
|
|
20240722,141600,4145832850,8690,8700,8700,8690,1467
|
|
20240722,141500,4133084480,8700,8710,8710,8700,64
|
|
20240722,141400,4132527670,8690,8700,8700,8690,332
|
|
20240722,141300,4129642470,8700,8700,8700,8700,13
|
|
20240722,141200,4129529370,8700,8710,8710,8700,14
|
|
20240722,141100,4129407440,8710,8710,8720,8710,736
|
|
20240722,141000,4122996750,8710,8710,8710,8710,327
|
|
20240722,140900,4120148580,8710,8710,8720,8710,5324
|
|
20240722,140800,4073776410,8710,8700,8710,8690,3507
|
|
20240722,140700,4043255160,8700,8700,8700,8700,12
|
|
20240722,140600,4043150760,8710,8700,8710,8700,553
|
|
20240722,140500,4038339130,8700,8710,8710,8700,34
|
|
20240722,140400,4038043290,8710,8700,8710,8700,2
|
|
20240722,140300,4038025880,8710,8710,8710,8710,2
|
|
20240722,140200,4038008460,8690,8690,8690,8690,39
|
|
20240722,140100,4037669550,8690,8690,8690,8690,40
|
|
20240722,140000,4037321950,8690,8700,8700,8690,591
|
|
20240722,135900,4032185700,8700,8690,8700,8690,503
|
|
20240722,135800,4027809800,8700,8700,8700,8700,552
|
|
20240722,135700,4023007400,8700,8700,8700,8700,115
|
|
20240722,135600,4022006900,8700,8710,8710,8700,324
|
|
20240722,135500,4019188090,8700,8700,8700,8700,280
|
|
20240722,135400,4016752090,8700,8700,8700,8700,201
|
|
20240722,135300,4015003390,8690,8700,8700,8690,175
|
|
20240722,135200,4013480990,8700,8700,8700,8700,2222
|
|
20240722,135100,3994149590,8700,8720,8720,8700,3586
|
|
20240722,135000,3962921790,8700,8720,8720,8700,1005
|
|
20240722,134900,3954176690,8720,8700,8720,8700,670
|
|
20240722,134800,3948337690,8700,8690,8700,8690,702
|
|
20240722,134700,3942232310,8690,8700,8700,8690,264
|
|
20240722,134600,3939937390,8700,8710,8710,8700,3500
|
|
20240722,134500,3909487300,8710,8700,8710,8700,24
|
|
20240722,134400,3909278290,8700,8700,8700,8700,10
|
|
20240722,134300,3909191290,8700,8720,8720,8700,648
|
|
20240722,134200,3903553210,8720,8720,8720,8720,2
|
|
20240722,134100,3903535770,8720,8730,8730,8720,694
|
|
20240722,134000,3897482600,8730,8740,8740,8730,101
|
|
20240722,133900,3896600860,8730,8720,8730,8720,567
|
|
20240722,133800,3891650970,8720,8720,8720,8720,0
|
|
20240722,133700,3891650970,8720,8690,8730,8690,705
|
|
20240722,133600,3885503050,8690,8710,8710,8690,170
|
|
20240722,133500,3884022940,8710,8690,8710,8690,330
|
|
20240722,133400,3881150040,8690,8690,8690,8690,0
|
|
20240722,133300,3881150040,8690,8710,8710,8690,21
|
|
20240722,133200,3880967530,8690,8690,8690,8690,58
|
|
20240722,133100,3880463510,8690,8700,8700,8690,397
|
|
20240722,133000,3877013540,8710,8710,8710,8710,6
|
|
20240722,132900,3876961280,8710,8710,8710,8710,41
|
|
20240722,132800,3876604170,8710,8710,8710,8710,0
|
|
20240722,132700,3876604170,8710,8710,8710,8710,0
|
|
20240722,132600,3876604170,8710,8710,8710,8710,6
|
|
20240722,132500,3876551910,8710,8710,8710,8710,1
|
|
20240722,132400,3876543200,8680,8680,8680,8680,20
|
|
20240722,132300,3876369600,8680,8680,8680,8680,0
|
|
20240722,132200,3876369600,8680,8680,8680,8680,1070
|
|
20240722,132100,3867082000,8680,8680,8680,8680,1
|
|
20240722,132000,3867073320,8670,8680,8680,8670,200
|
|
20240722,131900,3865339270,8680,8680,8680,8680,0
|
|
20240722,131800,3865339270,8680,8670,8680,8670,914
|
|
20240722,131700,3857414800,8680,8690,8690,8680,149
|
|
20240722,131600,3856121340,8690,8690,8690,8690,0
|
|
20240722,131500,3856121340,8690,8690,8690,8690,2
|
|
20240722,131400,3856103960,8680,8690,8690,8680,244
|
|
20240722,131300,3853986020,8690,8680,8690,8680,154
|
|
20240722,131200,3852649150,8680,8680,8690,8680,1242
|
|
20240722,131100,3841868490,8690,8700,8700,8690,606
|
|
20240722,131000,3836597000,8700,8720,8720,8700,318
|
|
20240722,130900,3833830210,8720,8720,8720,8720,13
|
|
20240722,130800,3833716850,8720,8720,8720,8720,0
|
|
20240722,130700,3833716850,8720,8720,8720,8720,0
|
|
20240722,130600,3833716850,8720,8720,8720,8720,0
|
|
20240722,130500,3833716850,8720,8720,8720,8690,295
|
|
20240722,130400,3831147890,8720,8730,8730,8720,201
|
|
20240722,130300,3829394170,8730,8720,8730,8720,277
|
|
20240722,130200,3826978700,8720,8720,8720,8720,170
|
|
20240722,130100,3825496300,8720,8710,8720,8710,13
|
|
20240722,130000,3825383040,8700,8690,8700,8690,148
|
|
20240722,125900,3824095890,8690,8670,8690,8670,1307
|
|
20240722,125800,3812741060,8670,8670,8670,8670,4678
|
|
20240722,125700,3772182800,8670,8670,8670,8670,69
|
|
20240722,125600,3771584570,8660,8690,8690,8660,1728
|
|
20240722,125500,3756605380,8680,8680,8680,8680,54
|
|
20240722,125400,3756136660,8690,8690,8690,8690,0
|
|
20240722,125300,3756136660,8690,8700,8700,8690,508
|
|
20240722,125200,3751721630,8700,8710,8710,8700,1230
|
|
20240722,125100,3741018740,8710,8710,8710,8700,407
|
|
20240722,125000,3737475630,8710,8720,8720,8710,1115
|
|
20240722,124900,3727753170,8710,8700,8710,8700,399
|
|
20240722,124800,3724279000,8710,8710,8710,8710,13
|
|
20240722,124700,3724165770,8710,8710,8710,8710,24
|
|
20240722,124600,3723956730,8710,8710,8710,8710,237
|
|
20240722,124500,3721892460,8700,8700,8700,8700,1301
|
|
20240722,124400,3710573760,8690,8710,8710,8690,1805
|
|
20240722,124300,3694878130,8710,8710,8710,8710,54
|
|
20240722,124200,3694407790,8710,8700,8720,8700,5
|
|
20240722,124100,3694364230,8680,8710,8710,8670,4062
|
|
20240722,124000,3659077730,8710,8710,8710,8710,0
|
|
20240722,123900,3659077730,8710,8720,8720,8710,180
|
|
20240722,123800,3657509920,8730,8730,8730,8730,311
|
|
20240722,123700,3654794890,8730,8720,8730,8720,440
|
|
20240722,123600,3650954590,8720,8710,8720,8710,151
|
|
20240722,123500,3649638370,8710,8710,8710,8710,12
|
|
20240722,123400,3649533850,8710,8710,8710,8710,20
|
|
20240722,123300,3649359650,8700,8710,8710,8700,1738
|
|
20240722,123200,3634238690,8710,8710,8710,8710,771
|
|
20240722,123100,3627523280,8710,8710,8710,8710,35
|
|
20240722,123000,3627218430,8730,8730,8730,8730,52
|
|
20240722,122900,3626764470,8730,8730,8730,8710,240
|
|
20240722,122800,3624673270,8740,8740,8740,8740,0
|
|
20240722,122700,3624673270,8740,8740,8740,8740,2
|
|
20240722,122600,3624655790,8700,8710,8710,8700,1329
|
|
20240722,122500,3613093450,8710,8720,8720,8710,522
|
|
20240722,122400,3608546820,8730,8730,8730,8730,6
|
|
20240722,122300,3608494440,8730,8730,8730,8730,130
|
|
20240722,122200,3607359540,8730,8750,8750,8730,2196
|
|
20240722,122100,3588182050,8750,8740,8750,8740,153
|
|
20240722,122000,3586844530,8750,8750,8750,8750,10
|
|
20240722,121900,3586757030,8750,8750,8750,8750,14
|
|
20240722,121800,3586634530,8750,8750,8750,8740,811
|
|
20240722,121700,3579544780,8750,8750,8750,8750,441
|
|
20240722,121600,3575686030,8750,8760,8760,8750,739
|
|
20240722,121500,3569219580,8760,8760,8760,8760,1
|
|
20240722,121400,3569210820,8760,8760,8760,8760,6
|
|
20240722,121300,3569158260,8760,8760,8760,8760,50
|
|
20240722,121200,3568720260,8760,8760,8760,8760,214
|
|
20240722,121100,3566845620,8760,8760,8760,8760,0
|
|
20240722,121000,3566845620,8760,8750,8760,8750,103
|
|
20240722,120900,3565944340,8750,8760,8760,8750,592
|
|
20240722,120800,3560762480,8760,8780,8780,8760,162
|
|
20240722,120700,3559342730,8780,8780,8780,8780,78
|
|
20240722,120600,3558657890,8780,8780,8780,8780,647
|
|
20240722,120500,3552977230,8780,8770,8780,8770,83
|
|
20240722,120400,3552248690,8770,8770,8770,8770,11
|
|
20240722,120300,3552152220,8770,8760,8770,8760,207
|
|
20240722,120200,3550337830,8760,8760,8770,8760,77
|
|
20240722,120100,3549662620,8770,8770,8770,8770,1
|
|
20240722,120000,3549653850,8770,8770,8770,8770,316
|
|
20240722,115900,3546882530,8780,8780,8780,8780,146
|
|
20240722,115800,3545600650,8780,8780,8780,8780,400
|
|
20240722,115700,3542088650,8770,8770,8770,8770,0
|
|
20240722,115600,3542088650,8770,8770,8780,8770,56
|
|
20240722,115500,3541597520,8770,8760,8770,8760,28
|
|
20240722,115400,3541351970,8790,8800,8800,8790,27
|
|
20240722,115300,3541114520,8800,8800,8800,8800,5
|
|
20240722,115200,3541070520,8800,8800,8800,8800,152
|
|
20240722,115100,3539732920,8790,8790,8790,8760,322
|
|
20240722,115000,3536902690,8790,8790,8790,8790,0
|
|
20240722,114900,3536902690,8790,8790,8790,8790,0
|
|
20240722,114800,3536902690,8790,8770,8790,8760,1891
|
|
20240722,114700,3520311040,8770,8770,8770,8770,103
|
|
20240722,114600,3519407730,8780,8790,8800,8780,1204
|
|
20240722,114500,3508827560,8790,8800,8810,8790,2740
|
|
20240722,114400,3484716220,8800,8800,8810,8800,1279
|
|
20240722,114300,3473460890,8810,8810,8810,8810,75
|
|
20240722,114200,3472800140,8820,8830,8840,8810,960
|
|
20240722,114100,3464326800,8830,8770,8830,8770,3516
|
|
20240722,114000,3433390000,8770,8760,8770,8760,628
|
|
20240722,113900,3427883440,8760,8760,8760,8760,1407
|
|
20240722,113800,3415558120,8770,8760,8770,8760,2791
|
|
20240722,113700,3391108740,8760,8760,8760,8760,100
|
|
20240722,113600,3390232740,8760,8750,8760,8750,26
|
|
20240722,113500,3390004990,8740,8740,8740,8740,1
|
|
20240722,113400,3389996250,8740,8730,8740,8710,693
|
|
20240722,113300,3383942360,8730,8710,8730,8690,642
|
|
20240722,113200,3378356920,8710,8710,8710,8710,0
|
|
20240722,113100,3378356920,8710,8700,8710,8700,822
|
|
20240722,113000,3371203340,8690,8700,8700,8690,867
|
|
20240722,112900,3363667050,8710,8700,8710,8700,15
|
|
20240722,112800,3363536530,8700,8700,8700,8700,1500
|
|
20240722,112700,3350486530,8700,8680,8700,8680,1125
|
|
20240722,112600,3340705770,8680,8690,8690,8680,1085
|
|
20240722,112500,3331286960,8690,8700,8700,8690,1836
|
|
20240722,112400,3315322660,8710,8700,8710,8700,973
|
|
20240722,112300,3306857040,8700,8710,8710,8690,1087
|
|
20240722,112200,3297400750,8700,8700,8700,8690,3700
|
|
20240722,112100,3265210760,8700,8700,8700,8680,2067
|
|
20240722,112000,3247239660,8700,8700,8700,8700,0
|
|
20240722,111900,3247239660,8700,8710,8710,8700,65
|
|
20240722,111800,3246674130,8710,8710,8710,8710,4
|
|
20240722,111700,3246639290,8710,8710,8710,8710,2
|
|
20240722,111600,3246621870,8710,8710,8710,8710,378
|
|
20240722,111500,3243329490,8700,8700,8700,8700,240
|
|
20240722,111400,3241241490,8690,8690,8690,8690,0
|
|
20240722,111300,3241241490,8690,8690,8700,8690,429
|
|
20240722,111200,3237512280,8700,8710,8710,8700,943
|
|
20240722,111100,3229308160,8710,8710,8710,8710,11
|
|
20240722,111000,3229212350,8710,8720,8720,8710,144
|
|
20240722,110900,3227957780,8720,8700,8720,8700,204
|
|
20240722,110800,3226182900,8690,8690,8690,8690,0
|
|
20240722,110700,3226182900,8690,8710,8720,8690,335
|
|
20240722,110600,3223265820,8690,8690,8690,8680,797
|
|
20240722,110500,3216343890,8680,8690,8710,8680,2348
|
|
20240722,110400,3195956310,8680,8700,8700,8680,431
|
|
20240722,110300,3192211970,8720,8710,8720,8690,2267
|
|
20240722,110200,3172492300,8710,8710,8710,8700,1011
|
|
20240722,110100,3163689130,8710,8720,8720,8700,1681
|
|
20240722,110000,3149050880,8720,8720,8720,8710,1640
|
|
20240722,105900,3134762370,8720,8720,8720,8720,621
|
|
20240722,105800,3129347250,8720,8720,8720,8720,1172
|
|
20240722,105700,3119127410,8730,8740,8740,8730,1080
|
|
20240722,105600,3109692660,8750,8770,8770,8750,748
|
|
20240722,105500,3103147640,8760,8760,8760,8750,141
|
|
20240722,105400,3101912790,8760,8760,8760,8760,424
|
|
20240722,105300,3098198550,8760,8760,8760,8760,31
|
|
20240722,105200,3097926990,8750,8740,8750,8740,103
|
|
20240722,105100,3097025830,8750,8760,8760,8740,1358
|
|
20240722,105000,3085141900,8760,8750,8760,8750,1955
|
|
20240722,104900,3068032030,8750,8780,8810,8750,4026
|
|
20240722,104800,3032728880,8810,8790,8820,8780,12239
|
|
20240722,104700,2925032400,8780,8770,8790,8770,2411
|
|
20240722,104600,2903874770,8790,8800,8830,8770,7780
|
|
20240722,104500,2835465080,8810,8830,8830,8800,7791
|
|
20240722,104400,2766802740,8820,8850,8860,8820,5565
|
|
20240722,104300,2717602460,8840,8850,8860,8830,3473
|
|
20240722,104200,2686879270,8870,8840,8870,8830,6210
|
|
20240722,104100,2631883030,8850,8840,8850,8820,3727
|
|
20240722,104000,2598939550,8830,8830,8850,8820,13784
|
|
20240722,103900,2477167050,8840,8820,8840,8800,5894
|
|
20240722,103800,2425148810,8800,8810,8820,8780,7272
|
|
20240722,103700,2361180470,8800,8820,8820,8790,686
|
|
20240722,103600,2355137430,8790,8800,8820,8790,1834
|
|
20240722,103500,2338986560,8790,8810,8810,8780,859
|
|
20240722,103400,2331426530,8800,8800,8810,8780,477
|
|
20240722,103300,2327228900,8800,8810,8810,8770,10485
|
|
20240722,103200,2234981150,8810,8810,8810,8780,1867
|
|
20240722,103100,2218563750,8780,8790,8820,8780,2123
|
|
20240722,103000,2199894070,8820,8810,8820,8790,11407
|
|
20240722,102900,2099405460,8790,8790,8810,8780,2370
|
|
20240722,102800,2078565520,8810,8800,8810,8770,2990
|
|
20240722,102700,2052250270,8800,8810,8810,8770,5160
|
|
20240722,102600,2006892180,8810,8770,8810,8740,6335
|
|
20240722,102500,1951262100,8770,8760,8770,8740,1745
|
|
20240722,102400,1935972740,8760,8760,8770,8730,3007
|
|
20240722,102300,1909670040,8740,8760,8760,8730,10654
|
|
20240722,102200,1816550220,8760,8740,8760,8730,550
|
|
20240722,102100,1811739280,8720,8730,8750,8720,574
|
|
20240722,102000,1806730830,8730,8740,8740,8730,421
|
|
20240722,101900,1803052500,8750,8750,8750,8740,366
|
|
20240722,101800,1799852060,8760,8750,8760,8740,2329
|
|
20240722,101700,1779491130,8750,8750,8760,8750,173
|
|
20240722,101600,1777977020,8750,8750,8760,8740,2093
|
|
20240722,101500,1759681220,8760,8760,8760,8740,5220
|
|
20240722,101400,1713962680,8760,8820,8820,8760,1995
|
|
20240722,101300,1696410340,8820,8750,8830,8750,5117
|
|
20240722,101200,1651373870,8740,8700,8740,8700,5490
|
|
20240722,101100,1603469370,8700,8710,8710,8700,1001
|
|
20240722,101000,1594758800,8720,8730,8740,8720,392
|
|
20240722,100900,1591337690,8730,8750,8760,8730,2368
|
|
20240722,100800,1570618600,8750,8730,8750,8730,2094
|
|
20240722,100700,1552328110,8720,8720,8720,8690,1220
|
|
20240722,100600,1541713020,8720,8680,8720,8680,1817
|
|
20240722,100500,1525921050,8670,8660,8670,8650,2563
|
|
20240722,100400,1503735070,8650,8660,8670,8650,1036
|
|
20240722,100300,1494762710,8650,8670,8670,8650,400
|
|
20240722,100200,1491302630,8670,8680,8680,8660,10
|
|
20240722,100100,1491215990,8660,8660,8660,8660,250
|
|
20240722,100000,1489050990,8650,8680,8680,8650,276
|
|
20240722,095900,1486662060,8680,8620,8690,8620,22192
|
|
20240722,095800,1294851070,8620,8610,8630,8610,881
|
|
20240722,095700,1287257170,8620,8600,8630,8600,1443
|
|
20240722,095600,1274842720,8590,8590,8600,8590,1194
|
|
20240722,095500,1264585260,8580,8580,8590,8560,1224
|
|
20240722,095400,1254099770,8580,8570,8580,8550,15414
|
|
20240722,095300,1122148140,8570,8580,8610,8570,1762
|
|
20240722,095200,1107042820,8580,8590,8590,8570,3282
|
|
20240722,095100,1078874810,8580,8610,8630,8580,2893
|
|
20240722,095000,1054015390,8600,8620,8640,8600,815
|
|
20240722,094900,1046997500,8640,8640,8640,8630,306
|
|
20240722,094800,1044355100,8640,8650,8650,8610,188
|
|
20240722,094700,1042736030,8610,8620,8620,8600,2183
|
|
20240722,094600,1023943360,8620,8640,8650,8620,3142
|
|
20240722,094500,996839370,8640,8660,8660,8640,2262
|
|
20240722,094400,977285540,8660,8700,8700,8660,156
|
|
20240722,094300,975933730,8700,8680,8710,8650,465
|
|
20240722,094200,971906010,8680,8710,8710,8670,835
|
|
20240722,094100,964662580,8710,8680,8710,8680,881
|
|
20240722,094000,957014550,8680,8660,8680,8650,3497
|
|
20240722,093900,926709350,8650,8670,8670,8650,659
|
|
20240722,093800,921007270,8670,8650,8670,8650,2833
|
|
20240722,093700,896479900,8650,8650,8670,8650,1166
|
|
20240722,093600,886390980,8650,8670,8670,8650,2569
|
|
20240722,093500,864151280,8680,8670,8710,8670,433
|
|
20240722,093400,860396880,8670,8680,8710,8670,2523
|
|
20240722,093300,838521350,8680,8680,8680,8680,469
|
|
20240722,093200,834450430,8680,8680,8680,8670,245
|
|
20240722,093100,832326160,8680,8680,8680,8670,952
|
|
20240722,093000,824064540,8690,8700,8700,8680,3866
|
|
20240722,092900,790474740,8710,8710,8720,8700,4269
|
|
20240722,092800,753315860,8720,8730,8730,8710,2092
|
|
20240722,092700,735075020,8730,8730,8740,8720,709
|
|
20240722,092600,728885430,8730,8730,8740,8730,1529
|
|
20240722,092500,715526350,8730,8740,8740,8730,2430
|
|
20240722,092400,694306290,8740,8740,8740,8730,454
|
|
20240722,092300,690342840,8730,8740,8740,8720,2197
|
|
20240722,092200,671176360,8730,8750,8760,8730,3006
|
|
20240722,092100,644899000,8760,8750,8760,8750,171
|
|
20240722,092000,643401710,8740,8740,8750,8740,6653
|
|
20240722,091900,585204290,8710,8730,8740,8710,3712
|
|
20240722,091800,552823570,8730,8730,8750,8720,512
|
|
20240722,091700,548354230,8730,8720,8750,8720,2256
|
|
20240722,091600,528668420,8730,8750,8750,8720,6826
|
|
20240722,091500,469071330,8750,8770,8770,8750,427
|
|
20240722,091400,465333830,8770,8770,8780,8760,2273
|
|
20240722,091300,445403530,8770,8790,8790,8770,432
|
|
20240722,091200,441606660,8790,8800,8800,8770,2403
|
|
20240722,091100,420495630,8790,8760,8800,8760,2026
|
|
20240722,091000,402702750,8770,8790,8790,8730,2116
|
|
20240722,090900,384219980,8790,8790,8790,8730,5325
|
|
20240722,090800,337626880,8790,8780,8810,8760,3361
|
|
20240722,090700,308105310,8790,8740,8800,8740,1851
|
|
20240722,090600,291873490,8800,8760,8800,8750,6777
|
|
20240722,090500,232500320,8750,8740,8760,8730,2187
|
|
20240722,090400,213375090,8730,8800,8800,8730,4466
|
|
20240722,090300,174358860,8750,8770,8810,8750,2340
|
|
20240722,090200,153854740,8770,8830,8830,8770,3667
|
|
20240722,090100,121600880,8800,8780,8830,8730,9157
|
|
20240722,090000,41144600,8760,8740,8810,8740,4685
|