671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,200700,3556061650,8610,8610,8610,8610,0
|
|
20240723,200600,3556061650,8610,8610,8610,8610,0
|
|
20240723,200500,3556061650,8610,8610,8610,8610,0
|
|
20240723,200400,3556061650,8610,8610,8610,8610,0
|
|
20240723,200300,3556061650,8610,8610,8610,8610,0
|
|
20240723,200200,3556061650,8610,8610,8610,8610,0
|
|
20240723,200100,3556061650,8610,8610,8610,8610,0
|
|
20240723,200000,3556061650,8610,8610,8610,8610,0
|
|
20240723,195900,3556061650,8610,8610,8610,8610,0
|
|
20240723,195800,3556061650,8610,8610,8610,8610,0
|
|
20240723,195700,3556061650,8610,8610,8610,8610,0
|
|
20240723,195600,3556061650,8610,8610,8610,8610,0
|
|
20240723,195500,3556061650,8610,8610,8610,8610,0
|
|
20240723,195400,3556061650,8610,8610,8610,8610,0
|
|
20240723,195300,3556061650,8610,8610,8610,8610,0
|
|
20240723,195200,3556061650,8610,8610,8610,8610,0
|
|
20240723,195100,3556061650,8610,8610,8610,8610,0
|
|
20240723,195000,3556061650,8610,8610,8610,8610,0
|
|
20240723,194900,3556061650,8610,8610,8610,8610,0
|
|
20240723,194800,3556061650,8610,8610,8610,8610,0
|
|
20240723,194700,3556061650,8610,8610,8610,8610,0
|
|
20240723,194600,3556061650,8610,8610,8610,8610,0
|
|
20240723,194500,3556061650,8610,8610,8610,8610,0
|
|
20240723,194400,3556061650,8610,8610,8610,8610,0
|
|
20240723,194300,3556061650,8610,8610,8610,8610,0
|
|
20240723,194200,3556061650,8610,8610,8610,8610,0
|
|
20240723,194100,3556061650,8610,8610,8610,8610,0
|
|
20240723,194000,3556061650,8610,8610,8610,8610,0
|
|
20240723,193900,3556061650,8610,8610,8610,8610,0
|
|
20240723,193800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,193700,3556061650,8610,8610,8610,8610,0
|
|
20240723,193600,3556061650,8610,8610,8610,8610,0
|
|
20240723,193500,3556061650,8610,8610,8610,8610,0
|
|
20240723,193400,3556061650,8610,8610,8610,8610,0
|
|
20240723,193300,3556061650,8610,8610,8610,8610,0
|
|
20240723,193200,3556061650,8610,8610,8610,8610,0
|
|
20240723,193100,3556061650,8610,8610,8610,8610,0
|
|
20240723,193000,3556061650,8610,8610,8610,8610,0
|
|
20240723,192900,3556061650,8610,8610,8610,8610,0
|
|
20240723,192800,3556061650,8610,8610,8610,8610,0
|
|
20240723,192700,3556061650,8610,8610,8610,8610,0
|
|
20240723,192600,3556061650,8610,8610,8610,8610,0
|
|
20240723,192500,3556061650,8610,8610,8610,8610,0
|
|
20240723,192400,3556061650,8610,8610,8610,8610,0
|
|
20240723,192300,3556061650,8610,8610,8610,8610,0
|
|
20240723,192200,3556061650,8610,8610,8610,8610,0
|
|
20240723,192100,3556061650,8610,8610,8610,8610,0
|
|
20240723,192000,3556061650,8610,8610,8610,8610,0
|
|
20240723,191900,3556061650,8610,8610,8610,8610,0
|
|
20240723,191800,3556061650,8610,8610,8610,8610,0
|
|
20240723,191700,3556061650,8610,8610,8610,8610,0
|
|
20240723,191600,3556061650,8610,8610,8610,8610,0
|
|
20240723,191500,3556061650,8610,8610,8610,8610,0
|
|
20240723,191400,3556061650,8610,8610,8610,8610,0
|
|
20240723,191300,3556061650,8610,8610,8610,8610,0
|
|
20240723,191200,3556061650,8610,8610,8610,8610,0
|
|
20240723,191100,3556061650,8610,8610,8610,8610,0
|
|
20240723,191000,3556061650,8610,8610,8610,8610,0
|
|
20240723,190900,3556061650,8610,8610,8610,8610,0
|
|
20240723,190800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,190700,3556061650,8610,8610,8610,8610,0
|
|
20240723,190600,3556061650,8610,8610,8610,8610,0
|
|
20240723,190500,3556061650,8610,8610,8610,8610,0
|
|
20240723,190400,3556061650,8610,8610,8610,8610,0
|
|
20240723,190300,3556061650,8610,8610,8610,8610,0
|
|
20240723,190200,3556061650,8610,8610,8610,8610,0
|
|
20240723,190100,3556061650,8610,8610,8610,8610,0
|
|
20240723,190000,3556061650,8610,8610,8610,8610,0
|
|
20240723,185900,3556061650,8610,8610,8610,8610,0
|
|
20240723,185800,3556061650,8610,8610,8610,8610,0
|
|
20240723,185700,3556061650,8610,8610,8610,8610,0
|
|
20240723,185600,3556061650,8610,8610,8610,8610,0
|
|
20240723,185500,3556061650,8610,8610,8610,8610,0
|
|
20240723,185400,3556061650,8610,8610,8610,8610,0
|
|
20240723,185300,3556061650,8610,8610,8610,8610,0
|
|
20240723,185200,3556061650,8610,8610,8610,8610,0
|
|
20240723,185100,3556061650,8610,8610,8610,8610,0
|
|
20240723,185000,3556061650,8610,8610,8610,8610,0
|
|
20240723,184900,3556061650,8610,8610,8610,8610,0
|
|
20240723,184800,3556061650,8610,8610,8610,8610,0
|
|
20240723,184700,3556061650,8610,8610,8610,8610,0
|
|
20240723,184600,3556061650,8610,8610,8610,8610,0
|
|
20240723,184500,3556061650,8610,8610,8610,8610,0
|
|
20240723,184400,3556061650,8610,8610,8610,8610,0
|
|
20240723,184300,3556061650,8610,8610,8610,8610,0
|
|
20240723,184200,3556061650,8610,8610,8610,8610,0
|
|
20240723,184100,3556061650,8610,8610,8610,8610,0
|
|
20240723,184000,3556061650,8610,8610,8610,8610,0
|
|
20240723,183900,3556061650,8610,8610,8610,8610,0
|
|
20240723,183800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,183700,3556061650,8610,8610,8610,8610,0
|
|
20240723,183600,3556061650,8610,8610,8610,8610,0
|
|
20240723,183500,3556061650,8610,8610,8610,8610,0
|
|
20240723,183400,3556061650,8610,8610,8610,8610,0
|
|
20240723,183300,3556061650,8610,8610,8610,8610,0
|
|
20240723,183200,3556061650,8610,8610,8610,8610,0
|
|
20240723,183100,3556061650,8610,8610,8610,8610,0
|
|
20240723,183000,3556061650,8610,8610,8610,8610,0
|
|
20240723,182900,3556061650,8610,8610,8610,8610,0
|
|
20240723,182800,3556061650,8610,8610,8610,8610,0
|
|
20240723,182700,3556061650,8610,8610,8610,8610,0
|
|
20240723,182600,3556061650,8610,8610,8610,8610,0
|
|
20240723,182500,3556061650,8610,8610,8610,8610,0
|
|
20240723,182400,3556061650,8610,8610,8610,8610,0
|
|
20240723,182300,3556061650,8610,8610,8610,8610,0
|
|
20240723,182200,3556061650,8610,8610,8610,8610,0
|
|
20240723,182100,3556061650,8610,8610,8610,8610,0
|
|
20240723,182000,3556061650,8610,8610,8610,8610,0
|
|
20240723,181900,3556061650,8610,8610,8610,8610,0
|
|
20240723,181800,3556061650,8610,8610,8610,8610,0
|
|
20240723,181700,3556061650,8610,8610,8610,8610,0
|
|
20240723,181600,3556061650,8610,8610,8610,8610,0
|
|
20240723,181500,3556061650,8610,8610,8610,8610,0
|
|
20240723,181400,3556061650,8610,8610,8610,8610,0
|
|
20240723,181300,3556061650,8610,8610,8610,8610,0
|
|
20240723,181200,3556061650,8610,8610,8610,8610,0
|
|
20240723,181100,3556061650,8610,8610,8610,8610,0
|
|
20240723,181000,3556061650,8610,8610,8610,8610,0
|
|
20240723,180900,3556061650,8610,8610,8610,8610,0
|
|
20240723,180800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,180700,3556061650,8610,8610,8610,8610,0
|
|
20240723,180600,3556061650,8610,8610,8610,8610,0
|
|
20240723,180500,3556061650,8610,8610,8610,8610,0
|
|
20240723,180400,3556061650,8610,8610,8610,8610,0
|
|
20240723,180300,3556061650,8610,8610,8610,8610,0
|
|
20240723,180200,3556061650,8610,8610,8610,8610,0
|
|
20240723,180100,3556061650,8610,8610,8610,8610,0
|
|
20240723,180000,3556061650,8610,8610,8610,8610,0
|
|
20240723,175900,3556061650,8610,8610,8610,8610,0
|
|
20240723,175800,3556061650,8610,8610,8610,8610,0
|
|
20240723,175700,3556061650,8610,8610,8610,8610,0
|
|
20240723,175600,3556061650,8610,8610,8610,8610,0
|
|
20240723,175500,3556061650,8610,8610,8610,8610,0
|
|
20240723,175400,3556061650,8610,8610,8610,8610,0
|
|
20240723,175300,3556061650,8610,8610,8610,8610,0
|
|
20240723,175200,3556061650,8610,8610,8610,8610,0
|
|
20240723,175100,3556061650,8610,8610,8610,8610,0
|
|
20240723,175000,3556061650,8610,8610,8610,8610,0
|
|
20240723,174900,3556061650,8610,8610,8610,8610,0
|
|
20240723,174800,3556061650,8610,8610,8610,8610,0
|
|
20240723,174700,3556061650,8610,8610,8610,8610,0
|
|
20240723,174600,3556061650,8610,8610,8610,8610,0
|
|
20240723,174500,3556061650,8610,8610,8610,8610,0
|
|
20240723,174400,3556061650,8610,8610,8610,8610,0
|
|
20240723,174300,3556061650,8610,8610,8610,8610,0
|
|
20240723,174200,3556061650,8610,8610,8610,8610,0
|
|
20240723,174100,3556061650,8610,8610,8610,8610,0
|
|
20240723,174000,3556061650,8610,8610,8610,8610,0
|
|
20240723,173900,3556061650,8610,8610,8610,8610,0
|
|
20240723,173800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,173700,3556061650,8610,8610,8610,8610,0
|
|
20240723,173600,3556061650,8610,8610,8610,8610,0
|
|
20240723,173500,3556061650,8610,8610,8610,8610,0
|
|
20240723,173400,3556061650,8610,8610,8610,8610,0
|
|
20240723,173300,3556061650,8610,8610,8610,8610,0
|
|
20240723,173200,3556061650,8610,8610,8610,8610,0
|
|
20240723,173100,3556061650,8610,8610,8610,8610,0
|
|
20240723,173000,3556061650,8610,8610,8610,8610,0
|
|
20240723,172900,3556061650,8610,8610,8610,8610,0
|
|
20240723,172800,3556061650,8610,8610,8610,8610,0
|
|
20240723,172700,3556061650,8610,8610,8610,8610,0
|
|
20240723,172600,3556061650,8610,8610,8610,8610,0
|
|
20240723,172500,3556061650,8610,8610,8610,8610,0
|
|
20240723,172400,3556061650,8610,8610,8610,8610,0
|
|
20240723,172300,3556061650,8610,8610,8610,8610,0
|
|
20240723,172200,3556061650,8610,8610,8610,8610,0
|
|
20240723,172100,3556061650,8610,8610,8610,8610,0
|
|
20240723,172000,3556061650,8610,8610,8610,8610,0
|
|
20240723,171900,3556061650,8610,8610,8610,8610,0
|
|
20240723,171800,3556061650,8610,8610,8610,8610,0
|
|
20240723,171700,3556061650,8610,8610,8610,8610,0
|
|
20240723,171600,3556061650,8610,8610,8610,8610,0
|
|
20240723,171500,3556061650,8610,8610,8610,8610,0
|
|
20240723,171400,3556061650,8610,8610,8610,8610,0
|
|
20240723,171300,3556061650,8610,8610,8610,8610,0
|
|
20240723,171200,3556061650,8610,8610,8610,8610,0
|
|
20240723,171100,3556061650,8610,8610,8610,8610,0
|
|
20240723,171000,3556061650,8610,8610,8610,8610,0
|
|
20240723,170900,3556061650,8610,8610,8610,8610,0
|
|
20240723,170800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,170700,3556061650,8610,8610,8610,8610,0
|
|
20240723,170600,3556061650,8610,8610,8610,8610,0
|
|
20240723,170500,3556061650,8610,8610,8610,8610,0
|
|
20240723,170400,3556061650,8610,8610,8610,8610,0
|
|
20240723,170300,3556061650,8610,8610,8610,8610,0
|
|
20240723,170200,3556061650,8610,8610,8610,8610,0
|
|
20240723,170100,3556061650,8610,8610,8610,8610,0
|
|
20240723,170000,3556061650,8610,8610,8610,8610,0
|
|
20240723,165900,3556061650,8610,8610,8610,8610,0
|
|
20240723,165800,3556061650,8610,8610,8610,8610,0
|
|
20240723,165700,3556061650,8610,8610,8610,8610,0
|
|
20240723,165600,3556061650,8610,8610,8610,8610,0
|
|
20240723,165500,3556061650,8610,8610,8610,8610,0
|
|
20240723,165400,3556061650,8610,8610,8610,8610,0
|
|
20240723,165300,3556061650,8610,8610,8610,8610,0
|
|
20240723,165200,3556061650,8610,8610,8610,8610,0
|
|
20240723,165100,3556061650,8610,8610,8610,8610,0
|
|
20240723,165000,3556061650,8610,8610,8610,8610,0
|
|
20240723,164900,3556061650,8610,8610,8610,8610,0
|
|
20240723,164800,3556061650,8610,8610,8610,8610,0
|
|
20240723,164700,3556061650,8610,8610,8610,8610,0
|
|
20240723,164600,3556061650,8610,8610,8610,8610,0
|
|
20240723,164500,3556061650,8610,8610,8610,8610,0
|
|
20240723,164400,3556061650,8610,8610,8610,8610,0
|
|
20240723,164300,3556061650,8610,8610,8610,8610,0
|
|
20240723,164200,3556061650,8610,8610,8610,8610,0
|
|
20240723,164100,3556061650,8610,8610,8610,8610,0
|
|
20240723,164000,3556061650,8610,8610,8610,8610,0
|
|
20240723,163900,3556061650,8610,8610,8610,8610,0
|
|
20240723,163800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,163700,3556061650,8610,8610,8610,8610,0
|
|
20240723,163600,3556061650,8610,8610,8610,8610,0
|
|
20240723,163500,3556061650,8610,8610,8610,8610,0
|
|
20240723,163400,3556061650,8610,8610,8610,8610,0
|
|
20240723,163300,3556061650,8610,8610,8610,8610,0
|
|
20240723,163200,3556061650,8610,8610,8610,8610,0
|
|
20240723,163100,3556061650,8610,8610,8610,8610,0
|
|
20240723,163000,3556061650,8610,8610,8610,8610,0
|
|
20240723,162900,3556061650,8610,8610,8610,8610,0
|
|
20240723,162800,3556061650,8610,8610,8610,8610,0
|
|
20240723,162700,3556061650,8610,8610,8610,8610,0
|
|
20240723,162600,3556061650,8610,8610,8610,8610,0
|
|
20240723,162500,3556061650,8610,8610,8610,8610,0
|
|
20240723,162400,3556061650,8610,8610,8610,8610,0
|
|
20240723,162300,3556061650,8610,8610,8610,8610,0
|
|
20240723,162200,3556061650,8610,8610,8610,8610,0
|
|
20240723,162100,3556061650,8610,8610,8610,8610,0
|
|
20240723,162000,3556061650,8610,8610,8610,8610,0
|
|
20240723,161900,3556061650,8610,8610,8610,8610,0
|
|
20240723,161800,3556061650,8610,8610,8610,8610,0
|
|
20240723,161700,3556061650,8610,8610,8610,8610,0
|
|
20240723,161600,3556061650,8610,8610,8610,8610,0
|
|
20240723,161500,3556061650,8610,8610,8610,8610,0
|
|
20240723,161400,3556061650,8610,8610,8610,8610,0
|
|
20240723,161300,3556061650,8610,8610,8610,8610,0
|
|
20240723,161200,3556061650,8610,8610,8610,8610,0
|
|
20240723,161100,3556061650,8610,8610,8610,8610,0
|
|
20240723,161000,3556061650,8610,8610,8610,8610,0
|
|
20240723,160900,3556061650,8610,8610,8610,8610,0
|
|
20240723,160800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,160700,3556061650,8610,8610,8610,8610,0
|
|
20240723,160600,3556061650,8610,8610,8610,8610,0
|
|
20240723,160500,3556061650,8610,8610,8610,8610,0
|
|
20240723,160400,3556061650,8610,8610,8610,8610,0
|
|
20240723,160300,3556061650,8610,8610,8610,8610,0
|
|
20240723,160200,3556061650,8610,8610,8610,8610,0
|
|
20240723,160100,3556061650,8610,8610,8610,8610,0
|
|
20240723,160000,3556061650,8610,8610,8610,8610,0
|
|
20240723,155900,3556061650,8610,8610,8610,8610,0
|
|
20240723,155800,3556061650,8610,8610,8610,8610,0
|
|
20240723,155700,3556061650,8610,8610,8610,8610,0
|
|
20240723,155600,3556061650,8610,8610,8610,8610,0
|
|
20240723,155500,3556061650,8610,8610,8610,8610,0
|
|
20240723,155400,3556061650,8610,8610,8610,8610,0
|
|
20240723,155300,3556061650,8610,8610,8610,8610,0
|
|
20240723,155200,3556061650,8610,8610,8610,8610,0
|
|
20240723,155100,3556061650,8610,8610,8610,8610,0
|
|
20240723,155000,3556061650,8610,8610,8610,8610,0
|
|
20240723,154900,3556061650,8610,8610,8610,8610,0
|
|
20240723,154800,3556061650,8610,8610,8610,8610,0
|
|
20240723,154700,3556061650,8610,8610,8610,8610,0
|
|
20240723,154600,3556061650,8610,8610,8610,8610,0
|
|
20240723,154500,3556061650,8610,8610,8610,8610,0
|
|
20240723,154400,3556061650,8610,8610,8610,8610,0
|
|
20240723,154300,3556061650,8610,8610,8610,8610,0
|
|
20240723,154200,3556061650,8610,8610,8610,8610,0
|
|
20240723,154100,3556061650,8610,8610,8610,8610,0
|
|
20240723,154000,3556061650,8610,8610,8610,8610,0
|
|
20240723,153900,3556061650,8610,8610,8610,8610,0
|
|
20240723,153800,3556061650,8610,8610,8610,8610,8738
|
|
20240723,153700,3556061650,8610,8610,8610,8610,0
|
|
20240723,153600,3556061650,8610,8610,8610,8610,0
|
|
20240723,153500,3556061650,8610,8610,8610,8610,0
|
|
20240723,153400,3556061650,8610,8610,8610,8610,0
|
|
20240723,153300,3556061650,8610,8610,8610,8610,0
|
|
20240723,153200,3556061650,8610,8610,8610,8610,0
|
|
20240723,153100,3556061650,8610,8610,8610,8610,0
|
|
20240723,153000,3556061650,8610,8610,8610,8610,8738
|
|
20240723,152900,3480827470,8630,8630,8630,8630,0
|
|
20240723,152800,3480827470,8630,8630,8630,8630,0
|
|
20240723,152700,3480827470,8630,8630,8630,8630,0
|
|
20240723,152600,3480827470,8630,8630,8630,8630,0
|
|
20240723,152500,3480827470,8630,8630,8630,8630,0
|
|
20240723,152400,3480827470,8630,8630,8630,8630,0
|
|
20240723,152300,3480827470,8630,8630,8630,8630,0
|
|
20240723,152200,3480827470,8630,8630,8630,8630,0
|
|
20240723,152100,3480827470,8630,8630,8630,8630,0
|
|
20240723,152000,3480827470,8630,8630,8630,8630,0
|
|
20240723,151900,3480827470,8630,8620,8630,8590,18374
|
|
20240723,151800,3322911720,8620,8620,8620,8620,36
|
|
20240723,151700,3322601400,8620,8620,8620,8610,1136
|
|
20240723,151600,3312817860,8610,8610,8620,8610,1700
|
|
20240723,151500,3298180800,8620,8620,8620,8610,906
|
|
20240723,151400,3290376730,8610,8600,8610,8600,10311
|
|
20240723,151300,3201688580,8600,8590,8600,8590,1409
|
|
20240723,151200,3189576830,8590,8600,8600,8590,2589
|
|
20240723,151100,3167321420,8590,8600,8610,8590,5616
|
|
20240723,151000,3119023480,8600,8610,8610,8600,997
|
|
20240723,150900,3110442220,8610,8630,8640,8610,6084
|
|
20240723,150800,3057993540,8630,8640,8640,8630,1714
|
|
20240723,150700,3043200470,8630,8630,8640,8630,2884
|
|
20240723,150600,3018282830,8640,8640,8640,8630,686
|
|
20240723,150500,3012356290,8630,8630,8640,8630,1131
|
|
20240723,150400,3002585270,8640,8630,8640,8630,9073
|
|
20240723,150300,2924284980,8630,8620,8630,8620,271
|
|
20240723,150200,2921946470,8630,8630,8630,8630,82
|
|
20240723,150100,2921238810,8630,8640,8650,8630,5237
|
|
20240723,150000,2876020540,8640,8640,8650,8640,199
|
|
20240723,145900,2874299620,8650,8650,8650,8640,444
|
|
20240723,145800,2870459650,8640,8650,8650,8640,354
|
|
20240723,145700,2867397680,8650,8650,8650,8640,2675
|
|
20240723,145600,2844258950,8650,8640,8650,8640,553
|
|
20240723,145500,2839479090,8650,8660,8660,8650,2496
|
|
20240723,145400,2817888310,8650,8670,8670,8650,252
|
|
20240723,145300,2815706180,8670,8660,8670,8660,3722
|
|
20240723,145200,2783473640,8660,8670,8670,8650,8003
|
|
20240723,145100,2714162160,8680,8670,8680,8670,2020
|
|
20240723,145000,2696648730,8660,8680,8680,8660,2286
|
|
20240723,144900,2676838650,8670,8670,8670,8670,10277
|
|
20240723,144800,2587737060,8670,8690,8690,8670,3307
|
|
20240723,144700,2559031810,8690,8690,8690,8690,1274
|
|
20240723,144600,2547960750,8690,8700,8700,8690,7175
|
|
20240723,144500,2485595190,8710,8700,8710,8700,3465
|
|
20240723,144400,2455448360,8700,8720,8720,8700,3350
|
|
20240723,144300,2426259480,8720,8730,8730,8720,1270
|
|
20240723,144200,2415180140,8730,8730,8730,8730,2121
|
|
20240723,144100,2396663810,8730,8750,8750,8730,3515
|
|
20240723,144000,2365929450,8750,8750,8750,8750,112
|
|
20240723,143900,2364949450,8760,8760,8760,8750,913
|
|
20240723,143800,2356951870,8760,8760,8760,8760,261
|
|
20240723,143700,2354665510,8760,8760,8760,8760,197
|
|
20240723,143600,2352939790,8760,8770,8770,8760,74
|
|
20240723,143500,2352291320,8760,8760,8760,8760,100
|
|
20240723,143400,2351415320,8760,8770,8770,8760,214
|
|
20240723,143300,2349540590,8760,8760,8760,8760,50
|
|
20240723,143200,2349102590,8770,8770,8770,8760,177
|
|
20240723,143100,2347550430,8770,8760,8770,8760,499
|
|
20240723,143000,2343175400,8760,8770,8770,8760,351
|
|
20240723,142900,2340100530,8770,8770,8770,8770,137
|
|
20240723,142800,2338899040,8770,8760,8770,8750,301
|
|
20240723,142700,2336263870,8750,8760,8760,8750,421
|
|
20240723,142600,2332576910,8760,8760,8760,8760,384
|
|
20240723,142500,2329213070,8760,8750,8760,8750,547
|
|
20240723,142400,2324423910,8750,8750,8750,8750,310
|
|
20240723,142300,2321711410,8750,8750,8750,8750,100
|
|
20240723,142200,2320836410,8750,8760,8760,8740,235
|
|
20240723,142100,2318780250,8750,8750,8750,8750,155
|
|
20240723,142000,2317424000,8750,8760,8760,8750,50
|
|
20240723,141900,2316986470,8760,8750,8760,8750,266
|
|
20240723,141800,2314656860,8750,8760,8760,8750,446
|
|
20240723,141700,2310754350,8740,8750,8750,8740,5
|
|
20240723,141600,2310710610,8750,8760,8760,8750,3
|
|
20240723,141500,2310684340,8750,8750,8750,8750,4668
|
|
20240723,141400,2269839340,8750,8740,8750,8740,140
|
|
20240723,141300,2268614410,8740,8750,8750,8740,23
|
|
20240723,141200,2268413360,8750,8750,8750,8750,324
|
|
20240723,141100,2265578360,8750,8740,8750,8740,145
|
|
20240723,141000,2264309700,8740,8740,8740,8740,0
|
|
20240723,140900,2264309700,8740,8740,8740,8740,1
|
|
20240723,140800,2264300960,8740,8730,8740,8730,227
|
|
20240723,140700,2262318980,8720,8720,8720,8720,38
|
|
20240723,140600,2261987620,8720,8730,8730,8720,378
|
|
20240723,140500,2258691350,8730,8740,8740,8730,2132
|
|
20240723,140400,2240078760,8740,8740,8740,8740,489
|
|
20240723,140300,2235804900,8740,8750,8750,8740,271
|
|
20240723,140200,2233434910,8740,8750,8750,8740,150
|
|
20240723,140100,2232122910,8750,8740,8750,8730,516
|
|
20240723,140000,2227613360,8730,8730,8730,8730,0
|
|
20240723,135900,2227613360,8730,8730,8730,8730,0
|
|
20240723,135800,2227613360,8730,8730,8730,8730,0
|
|
20240723,135700,2227613360,8730,8730,8750,8730,721
|
|
20240723,135600,2221316280,8730,8750,8750,8730,133
|
|
20240723,135500,2220154330,8740,8750,8750,8740,61
|
|
20240723,135400,2219621090,8750,8740,8750,8740,694
|
|
20240723,135300,2213555320,8740,8740,8740,8740,1738
|
|
20240723,135200,2198365200,8750,8750,8750,8750,631
|
|
20240723,135100,2192843950,8750,8750,8760,8750,1692
|
|
20240723,135000,2178038730,8750,8750,8760,8750,448
|
|
20240723,134900,2174118690,8750,8750,8750,8750,31
|
|
20240723,134800,2173847440,8750,8760,8760,8750,340
|
|
20240723,134700,2170872290,8760,8750,8760,8750,35
|
|
20240723,134600,2170565800,8740,8740,8740,8740,55
|
|
20240723,134500,2170085100,8740,8740,8740,8730,1223
|
|
20240723,134400,2159403160,8740,8750,8750,8740,40
|
|
20240723,134300,2159053330,8750,8750,8750,8750,140
|
|
20240723,134200,2157828330,8740,8740,8740,8740,103
|
|
20240723,134100,2156928110,8750,8760,8760,8750,20
|
|
20240723,134000,2156752970,8750,8740,8750,8740,319
|
|
20240723,133900,2153964570,8750,8750,8750,8750,0
|
|
20240723,133800,2153964570,8750,8760,8760,8750,162
|
|
20240723,133700,2152547010,8760,8750,8760,8750,87
|
|
20240723,133600,2151785520,8750,8750,8750,8750,14
|
|
20240723,133500,2151663020,8750,8750,8750,8740,1229
|
|
20240723,133400,2140920270,8750,8770,8770,8750,1141
|
|
20240723,133300,2130935320,8770,8770,8780,8760,429
|
|
20240723,133200,2127173040,8770,8770,8770,8770,30
|
|
20240723,133100,2126909940,8770,8770,8770,8770,6
|
|
20240723,133000,2126857320,8770,8760,8770,8760,261
|
|
20240723,132900,2124570770,8770,8770,8770,8770,4
|
|
20240723,132800,2124535690,8760,8760,8760,8760,82
|
|
20240723,132700,2123817370,8760,8760,8760,8760,18
|
|
20240723,132600,2123659690,8770,8760,8770,8760,193
|
|
20240723,132500,2121968970,8740,8740,8740,8740,3
|
|
20240723,132400,2121942750,8730,8740,8740,8730,400
|
|
20240723,132300,2118450560,8740,8750,8750,8740,1466
|
|
20240723,132200,2105635560,8760,8760,8760,8760,320
|
|
20240723,132100,2102832360,8760,8780,8780,8760,455
|
|
20240723,132000,2098845460,8780,8770,8790,8770,3300
|
|
20240723,131900,2069863310,8760,8760,8760,8760,225
|
|
20240723,131800,2067892310,8750,8750,8750,8750,107
|
|
20240723,131700,2066956060,8750,8760,8760,8750,445
|
|
20240723,131600,2063061410,8760,8770,8770,8760,262
|
|
20240723,131500,2060764690,8770,8770,8770,8770,10
|
|
20240723,131400,2060676990,8770,8770,8770,8770,333
|
|
20240723,131300,2057756580,8770,8770,8780,8770,900
|
|
20240723,131200,2049863400,8770,8750,8770,8750,1100
|
|
20240723,131100,2040225220,8750,8750,8750,8750,443
|
|
20240723,131000,2036348970,8740,8750,8750,8740,172
|
|
20240723,130900,2034844970,8750,8750,8750,8750,166
|
|
20240723,130800,2033392470,8750,8750,8750,8750,0
|
|
20240723,130700,2033392470,8750,8750,8750,8750,286
|
|
20240723,130600,2030889970,8760,8750,8760,8750,28
|
|
20240723,130500,2030644790,8760,8760,8760,8760,6
|
|
20240723,130400,2030592230,8760,8760,8770,8740,123
|
|
20240723,130300,2029516760,8750,8760,8760,8750,545
|
|
20240723,130200,2024747820,8760,8760,8760,8760,137
|
|
20240723,130100,2023547700,8760,8760,8760,8760,58
|
|
20240723,130000,2023039620,8760,8760,8760,8760,503
|
|
20240723,125900,2018633340,8760,8760,8760,8760,708
|
|
20240723,125800,2012431260,8760,8750,8760,8750,7
|
|
20240723,125700,2012369960,8760,8750,8760,8740,156
|
|
20240723,125600,2011004900,8750,8740,8750,8740,1064
|
|
20240723,125500,2001700290,8740,8740,8740,8740,197
|
|
20240723,125400,1999978510,8740,8740,8740,8740,105
|
|
20240723,125300,1999060810,8730,8730,8730,8730,360
|
|
20240723,125200,1995918010,8730,8730,8730,8730,22
|
|
20240723,125100,1995725950,8730,8720,8730,8700,999
|
|
20240723,125000,1987025210,8730,8720,8730,8720,60
|
|
20240723,124900,1986501970,8730,8730,8730,8730,23
|
|
20240723,124800,1986301180,8720,8730,8730,8720,89
|
|
20240723,124700,1985525060,8700,8700,8700,8700,0
|
|
20240723,124600,1985525060,8700,8740,8740,8700,2398
|
|
20240723,124500,1964618610,8740,8730,8740,8730,29
|
|
20240723,124400,1964365270,8740,8740,8740,8740,4
|
|
20240723,124300,1964330310,8720,8730,8730,8720,1024
|
|
20240723,124200,1955390800,8720,8730,8730,8720,49
|
|
20240723,124100,1954963080,8730,8730,8730,8730,138
|
|
20240723,124000,1953758340,8720,8730,8730,8720,256
|
|
20240723,123900,1951524010,8730,8730,8730,8730,0
|
|
20240723,123800,1951524010,8730,8720,8730,8720,1385
|
|
20240723,123700,1939439540,8720,8710,8720,8710,460
|
|
20240723,123600,1935432900,8700,8700,8700,8700,5
|
|
20240723,123500,1935389400,8710,8710,8710,8710,20
|
|
20240723,123400,1935215200,8710,8710,8710,8710,237
|
|
20240723,123300,1933150930,8710,8700,8710,8700,19
|
|
20240723,123200,1932985600,8710,8710,8710,8710,0
|
|
20240723,123100,1932985600,8710,8700,8710,8700,156
|
|
20240723,123000,1931626890,8710,8700,8710,8700,545
|
|
20240723,122900,1926884940,8700,8710,8710,8700,583
|
|
20240723,122800,1921812560,8700,8710,8710,8700,932
|
|
20240723,122700,1913703930,8710,8710,8710,8710,160
|
|
20240723,122600,1912310330,8700,8700,8700,8700,1023
|
|
20240723,122500,1903410230,8710,8710,8710,8710,715
|
|
20240723,122400,1897182580,8710,8710,8710,8710,151
|
|
20240723,122300,1895867370,8710,8700,8710,8700,504
|
|
20240723,122200,1891482530,8700,8700,8700,8700,52
|
|
20240723,122100,1891030130,8710,8710,8710,8710,153
|
|
20240723,122000,1889697500,8710,8710,8710,8710,425
|
|
20240723,121900,1885995750,8720,8710,8720,8710,959
|
|
20240723,121800,1877642800,8720,8730,8730,8720,534
|
|
20240723,121700,1872981140,8730,8730,8730,8730,133
|
|
20240723,121600,1871820050,8720,8720,8730,8720,745
|
|
20240723,121500,1865323550,8730,8730,8730,8730,8
|
|
20240723,121400,1865253710,8730,8720,8730,8720,150
|
|
20240723,121300,1863945470,8720,8730,8730,8720,69
|
|
20240723,121200,1863343740,8730,8730,8730,8730,61
|
|
20240723,121100,1862811210,8730,8740,8740,8730,533
|
|
20240723,121000,1858157950,8740,8740,8740,8740,133
|
|
20240723,120900,1856995530,8740,8730,8740,8730,125
|
|
20240723,120800,1855904230,8730,8730,8730,8730,11
|
|
20240723,120700,1855808200,8730,8740,8740,8730,281
|
|
20240723,120600,1853353470,8740,8740,8740,8730,7
|
|
20240723,120500,1853292300,8740,8740,8740,8740,234
|
|
20240723,120400,1851247140,8740,8750,8750,8740,319
|
|
20240723,120300,1848458890,8750,8750,8750,8750,339
|
|
20240723,120200,1845492640,8750,8750,8750,8750,575
|
|
20240723,120100,1840461390,8750,8750,8750,8750,3452
|
|
20240723,120000,1810256390,8750,8750,8750,8750,156
|
|
20240723,115900,1808891390,8750,8760,8760,8750,267
|
|
20240723,115800,1806555080,8760,8760,8760,8760,118
|
|
20240723,115700,1805521400,8760,8760,8760,8760,1342
|
|
20240723,115600,1793765480,8750,8750,8750,8740,392
|
|
20240723,115500,1790335880,8750,8740,8750,8740,976
|
|
20240723,115400,1781795990,8740,8740,8740,8740,82
|
|
20240723,115300,1781079310,8740,8740,8740,8740,540
|
|
20240723,115200,1776359710,8740,8730,8740,8730,115
|
|
20240723,115100,1775355140,8730,8730,8730,8730,334
|
|
20240723,115000,1772439320,8730,8730,8730,8730,177
|
|
20240723,114900,1770894110,8730,8730,8730,8730,4
|
|
20240723,114800,1770859190,8730,8720,8730,8720,415
|
|
20240723,114700,1767240340,8720,8740,8740,8720,314
|
|
20240723,114600,1764499200,8740,8740,8740,8740,22
|
|
20240723,114500,1764306920,8720,8730,8740,8720,65
|
|
20240723,114400,1763740030,8730,8730,8730,8730,275
|
|
20240723,114300,1761339280,8720,8730,8730,8720,283
|
|
20240723,114200,1758870190,8720,8730,8730,8720,245
|
|
20240723,114100,1756733740,8720,8720,8720,8720,1310
|
|
20240723,114000,1745310540,8720,8730,8730,8720,1710
|
|
20240723,113900,1730399180,8730,8730,8730,8720,685
|
|
20240723,113800,1724425230,8730,8720,8730,8720,505
|
|
20240723,113700,1720021580,8720,8720,8720,8720,0
|
|
20240723,113600,1720021580,8720,8720,8730,8720,339
|
|
20240723,113500,1717062850,8720,8730,8730,8720,204
|
|
20240723,113400,1715283930,8710,8710,8710,8710,150
|
|
20240723,113300,1713977430,8710,8720,8720,8710,3857
|
|
20240723,113200,1680345830,8710,8720,8720,8710,754
|
|
20240723,113100,1673775950,8720,8720,8720,8720,188
|
|
20240723,113000,1672136590,8720,8720,8720,8720,228
|
|
20240723,112900,1670148430,8710,8720,8730,8710,469
|
|
20240723,112800,1666061340,8720,8720,8720,8720,45
|
|
20240723,112700,1665668940,8710,8710,8710,8710,1
|
|
20240723,112600,1665660230,8720,8710,8720,8710,50
|
|
20240723,112500,1665224530,8710,8710,8710,8710,88
|
|
20240723,112400,1664458050,8700,8710,8710,8700,22
|
|
20240723,112300,1664266510,8710,8700,8710,8700,257
|
|
20240723,112200,1662030540,8710,8700,8710,8700,303
|
|
20240723,112100,1659392930,8710,8710,8710,8710,4
|
|
20240723,112000,1659358090,8710,8710,8710,8710,0
|
|
20240723,111900,1659358090,8710,8700,8710,8700,910
|
|
20240723,111800,1651433860,8710,8720,8720,8710,775
|
|
20240723,111700,1644683560,8720,8720,8720,8720,104
|
|
20240723,111600,1643776680,8730,8730,8730,8730,0
|
|
20240723,111500,1643776680,8730,8720,8730,8720,324
|
|
20240723,111400,1640951270,8740,8730,8740,8730,4
|
|
20240723,111300,1640916320,8720,8720,8730,8720,804
|
|
20240723,111200,1633901430,8730,8730,8730,8720,31
|
|
20240723,111100,1633631090,8720,8720,8720,8720,305
|
|
20240723,111000,1630971490,8720,8720,8720,8710,306
|
|
20240723,110900,1628306170,8720,8720,8720,8720,17
|
|
20240723,110800,1628157930,8720,8730,8730,8720,666
|
|
20240723,110700,1622349070,8730,8730,8740,8730,796
|
|
20240723,110600,1615399940,8720,8720,8720,8720,0
|
|
20240723,110500,1615399940,8720,8720,8720,8720,511
|
|
20240723,110400,1610944020,8680,8680,8680,8680,0
|
|
20240723,110300,1610944020,8680,8710,8720,8680,731
|
|
20240723,110200,1604585220,8680,8690,8700,8680,360
|
|
20240723,110100,1601453410,8690,8680,8700,8680,236
|
|
20240723,110000,1599402570,8690,8680,8700,8680,1007
|
|
20240723,105900,1590651730,8680,8700,8700,8680,120
|
|
20240723,105800,1589610080,8700,8690,8700,8690,748
|
|
20240723,105700,1583104720,8690,8680,8690,8670,1945
|
|
20240723,105600,1566238700,8680,8670,8680,8670,675
|
|
20240723,105500,1560384240,8680,8680,8680,8680,95
|
|
20240723,105400,1559559640,8690,8680,8690,8660,726
|
|
20240723,105300,1553269740,8680,8680,8690,8680,209
|
|
20240723,105200,1551455580,8690,8700,8700,8690,62
|
|
20240723,105100,1550916250,8700,8700,8700,8700,193
|
|
20240723,105000,1549237150,8690,8690,8690,8690,64
|
|
20240723,104900,1548680990,8690,8700,8700,8690,80
|
|
20240723,104800,1547985490,8700,8710,8710,8700,150
|
|
20240723,104700,1546680320,8690,8690,8690,8690,0
|
|
20240723,104600,1546680320,8690,8700,8710,8670,755
|
|
20240723,104500,1540126000,8690,8690,8690,8690,150
|
|
20240723,104400,1538822500,8700,8690,8700,8690,423
|
|
20240723,104300,1535145410,8680,8690,8690,8680,205
|
|
20240723,104200,1533363980,8700,8700,8700,8700,62
|
|
20240723,104100,1532824580,8710,8710,8710,8700,198
|
|
20240723,104000,1531100010,8710,8720,8720,8710,313
|
|
20240723,103900,1528372150,8720,8730,8740,8720,156
|
|
20240723,103800,1527011280,8740,8750,8750,8740,90
|
|
20240723,103700,1526224500,8740,8710,8740,8710,3582
|
|
20240723,103600,1494988440,8710,8710,8720,8710,308
|
|
20240723,103500,1492305680,8720,8700,8720,8700,28
|
|
20240723,103400,1492061980,8700,8700,8700,8700,310
|
|
20240723,103300,1489364980,8700,8700,8700,8700,250
|
|
20240723,103200,1487189980,8700,8680,8700,8680,2694
|
|
20240723,103100,1463771770,8670,8660,8670,8660,1000
|
|
20240723,103000,1455108670,8650,8660,8660,8650,361
|
|
20240723,102900,1451983780,8660,8660,8660,8660,156
|
|
20240723,102800,1450632820,8660,8650,8660,8640,1117
|
|
20240723,102700,1440980860,8650,8660,8660,8650,671
|
|
20240723,102600,1435171500,8660,8660,8660,8660,217
|
|
20240723,102500,1433292280,8660,8650,8660,8650,472
|
|
20240723,102400,1429209220,8650,8650,8650,8640,1330
|
|
20240723,102300,1417715320,8650,8650,8650,8650,154
|
|
20240723,102200,1416383220,8640,8650,8650,8640,479
|
|
20240723,102100,1412242180,8660,8650,8660,8650,75
|
|
20240723,102000,1411593380,8660,8650,8660,8650,360
|
|
20240723,101900,1408477830,8660,8660,8660,8660,10
|
|
20240723,101800,1408391230,8670,8650,8670,8650,444
|
|
20240723,101700,1404550550,8660,8670,8670,8660,60
|
|
20240723,101600,1404030730,8670,8670,8670,8670,250
|
|
20240723,101500,1401863230,8650,8670,8670,8650,1861
|
|
20240723,101400,1385731570,8660,8650,8670,8650,459
|
|
20240723,101300,1381757620,8650,8660,8660,8650,655
|
|
20240723,101200,1376090220,8660,8650,8660,8650,121
|
|
20240723,101100,1375043560,8650,8660,8670,8650,348
|
|
20240723,101000,1372030630,8670,8670,8670,8670,2
|
|
20240723,100900,1372013290,8670,8670,8670,8650,390
|
|
20240723,100800,1368632300,8670,8670,8670,8670,66
|
|
20240723,100700,1368060080,8670,8660,8670,8650,260
|
|
20240723,100600,1365808900,8660,8660,8670,8650,366
|
|
20240723,100500,1362639440,8660,8630,8660,8630,2112
|
|
20240723,100400,1344390330,8630,8630,8630,8630,356
|
|
20240723,100300,1341318050,8630,8630,8630,8630,364
|
|
20240723,100200,1338176730,8630,8630,8630,8630,10
|
|
20240723,100100,1338090430,8630,8600,8630,8600,3545
|
|
20240723,100000,1307600550,8600,8590,8600,8580,248
|
|
20240723,095900,1305472190,8590,8570,8590,8570,585
|
|
20240723,095800,1300450230,8580,8580,8590,8580,401
|
|
20240723,095700,1297009550,8580,8580,8600,8580,1843
|
|
20240723,095600,1281196530,8580,8580,8590,8580,1292
|
|
20240723,095500,1270109640,8580,8600,8600,8580,10929
|
|
20240723,095400,1176318300,8600,8620,8630,8590,14281
|
|
20240723,095300,1053432640,8620,8640,8640,8620,2378
|
|
20240723,095200,1032928960,8640,8630,8640,8620,1225
|
|
20240723,095100,1022366960,8620,8630,8640,8620,1627
|
|
20240723,095000,1008327700,8630,8630,8640,8620,2697
|
|
20240723,094900,985059270,8630,8630,8640,8620,890
|
|
20240723,094800,977377270,8630,8630,8640,8630,4165
|
|
20240723,094700,941433220,8630,8640,8640,8630,2339
|
|
20240723,094600,921240960,8640,8640,8640,8630,1072
|
|
20240723,094500,911979120,8660,8630,8660,8630,366
|
|
20240723,094400,908820060,8630,8640,8640,8630,421
|
|
20240723,094300,905186020,8670,8670,8670,8630,4372
|
|
20240723,094200,867424930,8670,8650,8670,8650,307
|
|
20240723,094100,864769340,8650,8650,8650,8640,659
|
|
20240723,094000,859072930,8670,8660,8670,8640,1476
|
|
20240723,093900,846305420,8670,8690,8690,8670,148
|
|
20240723,093800,845020910,8690,8690,8690,8660,105
|
|
20240723,093700,844108910,8650,8640,8680,8640,5904
|
|
20240723,093600,793032130,8640,8640,8640,8630,373
|
|
20240723,093500,789811410,8650,8650,8650,8630,539
|
|
20240723,093400,785153960,8630,8630,8630,8630,666
|
|
20240723,093300,779406380,8630,8650,8650,8630,8919
|
|
20240723,093200,702372480,8650,8650,8650,8650,2751
|
|
20240723,093100,678576330,8650,8650,8650,8640,1067
|
|
20240723,093000,669357230,8640,8670,8670,8640,903
|
|
20240723,092900,661552120,8670,8650,8670,8640,101
|
|
20240723,092800,660678850,8640,8640,8640,8630,1323
|
|
20240723,092700,649248150,8640,8650,8670,8640,3324
|
|
20240723,092600,620519290,8640,8680,8680,8640,9131
|
|
20240723,092500,541457450,8680,8680,8690,8670,520
|
|
20240723,092400,536943530,8680,8690,8690,8680,1671
|
|
20240723,092300,522439000,8680,8680,8680,8680,566
|
|
20240723,092200,517526120,8680,8700,8700,8680,2802
|
|
20240723,092100,493165110,8700,8710,8710,8700,2504
|
|
20240723,092000,471379270,8710,8710,8710,8710,478
|
|
20240723,091900,467215890,8710,8710,8720,8710,751
|
|
20240723,091800,460674180,8710,8740,8740,8710,2612
|
|
20240723,091700,437906050,8740,8750,8750,8740,406
|
|
20240723,091600,434355560,8750,8760,8760,8740,360
|
|
20240723,091500,431204970,8770,8770,8780,8770,584
|
|
20240723,091400,426081190,8780,8770,8790,8770,902
|
|
20240723,091300,418161480,8770,8750,8780,8750,2007
|
|
20240723,091200,400554990,8750,8750,8750,8730,304
|
|
20240723,091100,397897950,8730,8720,8740,8720,1274
|
|
20240723,091000,386777760,8690,8700,8710,8690,1863
|
|
20240723,090900,370570900,8660,8720,8730,8660,3813
|
|
20240723,090800,337379460,8730,8740,8740,8730,1014
|
|
20240723,090700,328524500,8730,8750,8760,8730,5960
|
|
20240723,090600,276452670,8760,8760,8770,8750,2707
|
|
20240723,090500,252735030,8770,8780,8780,8760,2729
|
|
20240723,090400,228802000,8790,8790,8790,8790,177
|
|
20240723,090300,227246170,8800,8800,8800,8760,901
|
|
20240723,090200,219340770,8800,8770,8800,8740,6233
|
|
20240723,090100,164802370,8770,8750,8770,8740,2427
|
|
20240723,090000,143542380,8750,8740,8790,8740,14996
|