688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,202400,1091165995,3880,3880,3880,3880,0
|
|
20240704,202300,1091165995,3880,3880,3880,3880,0
|
|
20240704,202200,1091165995,3880,3880,3880,3880,0
|
|
20240704,202100,1091165995,3880,3880,3880,3880,0
|
|
20240704,202000,1091165995,3880,3880,3880,3880,0
|
|
20240704,201900,1091165995,3880,3880,3880,3880,0
|
|
20240704,201800,1091165995,3880,3880,3880,3880,0
|
|
20240704,201700,1091165995,3880,3880,3880,3880,0
|
|
20240704,201600,1091165995,3880,3880,3880,3880,0
|
|
20240704,201500,1091165995,3880,3880,3880,3880,0
|
|
20240704,201400,1091165995,3880,3880,3880,3880,0
|
|
20240704,201300,1091165995,3880,3880,3880,3880,0
|
|
20240704,201200,1091165995,3880,3880,3880,3880,0
|
|
20240704,201100,1091165995,3880,3880,3880,3880,0
|
|
20240704,201000,1091165995,3880,3880,3880,3880,0
|
|
20240704,200900,1091165995,3880,3880,3880,3880,0
|
|
20240704,200800,1091165995,3880,3880,3880,3880,0
|
|
20240704,200700,1091165995,3880,3880,3880,3880,0
|
|
20240704,200600,1091165995,3880,3880,3880,3880,0
|
|
20240704,200500,1091165995,3880,3880,3880,3880,0
|
|
20240704,200400,1091165995,3880,3880,3880,3880,0
|
|
20240704,200300,1091165995,3880,3880,3880,3880,0
|
|
20240704,200200,1091165995,3880,3880,3880,3880,0
|
|
20240704,200100,1091165995,3880,3880,3880,3880,0
|
|
20240704,200000,1091165995,3880,3880,3880,3880,0
|
|
20240704,195900,1091165995,3880,3880,3880,3880,0
|
|
20240704,195800,1091165995,3880,3880,3880,3880,0
|
|
20240704,195700,1091165995,3880,3880,3880,3880,0
|
|
20240704,195600,1091165995,3880,3880,3880,3880,0
|
|
20240704,195500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,195400,1091165995,3880,3880,3880,3880,0
|
|
20240704,195300,1091165995,3880,3880,3880,3880,0
|
|
20240704,195200,1091165995,3880,3880,3880,3880,0
|
|
20240704,195100,1091165995,3880,3880,3880,3880,0
|
|
20240704,195000,1091165995,3880,3880,3880,3880,0
|
|
20240704,194900,1091165995,3880,3880,3880,3880,0
|
|
20240704,194800,1091165995,3880,3880,3880,3880,0
|
|
20240704,194700,1091165995,3880,3880,3880,3880,0
|
|
20240704,194600,1091165995,3880,3880,3880,3880,0
|
|
20240704,194500,1091165995,3880,3880,3880,3880,0
|
|
20240704,194400,1091165995,3880,3880,3880,3880,0
|
|
20240704,194300,1091165995,3880,3880,3880,3880,0
|
|
20240704,194200,1091165995,3880,3880,3880,3880,0
|
|
20240704,194100,1091165995,3880,3880,3880,3880,0
|
|
20240704,194000,1091165995,3880,3880,3880,3880,0
|
|
20240704,193900,1091165995,3880,3880,3880,3880,0
|
|
20240704,193800,1091165995,3880,3880,3880,3880,0
|
|
20240704,193700,1091165995,3880,3880,3880,3880,0
|
|
20240704,193600,1091165995,3880,3880,3880,3880,0
|
|
20240704,193500,1091165995,3880,3880,3880,3880,0
|
|
20240704,193400,1091165995,3880,3880,3880,3880,0
|
|
20240704,193300,1091165995,3880,3880,3880,3880,0
|
|
20240704,193200,1091165995,3880,3880,3880,3880,0
|
|
20240704,193100,1091165995,3880,3880,3880,3880,0
|
|
20240704,193000,1091165995,3880,3880,3880,3880,0
|
|
20240704,192900,1091165995,3880,3880,3880,3880,0
|
|
20240704,192800,1091165995,3880,3880,3880,3880,0
|
|
20240704,192700,1091165995,3880,3880,3880,3880,0
|
|
20240704,192600,1091165995,3880,3880,3880,3880,0
|
|
20240704,192500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,192400,1091165995,3880,3880,3880,3880,0
|
|
20240704,192300,1091165995,3880,3880,3880,3880,0
|
|
20240704,192200,1091165995,3880,3880,3880,3880,0
|
|
20240704,192100,1091165995,3880,3880,3880,3880,0
|
|
20240704,192000,1091165995,3880,3880,3880,3880,0
|
|
20240704,191900,1091165995,3880,3880,3880,3880,0
|
|
20240704,191800,1091165995,3880,3880,3880,3880,0
|
|
20240704,191700,1091165995,3880,3880,3880,3880,0
|
|
20240704,191600,1091165995,3880,3880,3880,3880,0
|
|
20240704,191500,1091165995,3880,3880,3880,3880,0
|
|
20240704,191400,1091165995,3880,3880,3880,3880,0
|
|
20240704,191300,1091165995,3880,3880,3880,3880,0
|
|
20240704,191200,1091165995,3880,3880,3880,3880,0
|
|
20240704,191100,1091165995,3880,3880,3880,3880,0
|
|
20240704,191000,1091165995,3880,3880,3880,3880,0
|
|
20240704,190900,1091165995,3880,3880,3880,3880,0
|
|
20240704,190800,1091165995,3880,3880,3880,3880,0
|
|
20240704,190700,1091165995,3880,3880,3880,3880,0
|
|
20240704,190600,1091165995,3880,3880,3880,3880,0
|
|
20240704,190500,1091165995,3880,3880,3880,3880,0
|
|
20240704,190400,1091165995,3880,3880,3880,3880,0
|
|
20240704,190300,1091165995,3880,3880,3880,3880,0
|
|
20240704,190200,1091165995,3880,3880,3880,3880,0
|
|
20240704,190100,1091165995,3880,3880,3880,3880,0
|
|
20240704,190000,1091165995,3880,3880,3880,3880,0
|
|
20240704,185900,1091165995,3880,3880,3880,3880,0
|
|
20240704,185800,1091165995,3880,3880,3880,3880,0
|
|
20240704,185700,1091165995,3880,3880,3880,3880,0
|
|
20240704,185600,1091165995,3880,3880,3880,3880,0
|
|
20240704,185500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,185400,1091165995,3880,3880,3880,3880,0
|
|
20240704,185300,1091165995,3880,3880,3880,3880,0
|
|
20240704,185200,1091165995,3880,3880,3880,3880,0
|
|
20240704,185100,1091165995,3880,3880,3880,3880,0
|
|
20240704,185000,1091165995,3880,3880,3880,3880,0
|
|
20240704,184900,1091165995,3880,3880,3880,3880,0
|
|
20240704,184800,1091165995,3880,3880,3880,3880,0
|
|
20240704,184700,1091165995,3880,3880,3880,3880,0
|
|
20240704,184600,1091165995,3880,3880,3880,3880,0
|
|
20240704,184500,1091165995,3880,3880,3880,3880,0
|
|
20240704,184400,1091165995,3880,3880,3880,3880,0
|
|
20240704,184300,1091165995,3880,3880,3880,3880,0
|
|
20240704,184200,1091165995,3880,3880,3880,3880,0
|
|
20240704,184100,1091165995,3880,3880,3880,3880,0
|
|
20240704,184000,1091165995,3880,3880,3880,3880,0
|
|
20240704,183900,1091165995,3880,3880,3880,3880,0
|
|
20240704,183800,1091165995,3880,3880,3880,3880,0
|
|
20240704,183700,1091165995,3880,3880,3880,3880,0
|
|
20240704,183600,1091165995,3880,3880,3880,3880,0
|
|
20240704,183500,1091165995,3880,3880,3880,3880,0
|
|
20240704,183400,1091165995,3880,3880,3880,3880,0
|
|
20240704,183300,1091165995,3880,3880,3880,3880,0
|
|
20240704,183200,1091165995,3880,3880,3880,3880,0
|
|
20240704,183100,1091165995,3880,3880,3880,3880,0
|
|
20240704,183000,1091165995,3880,3880,3880,3880,0
|
|
20240704,182900,1091165995,3880,3880,3880,3880,0
|
|
20240704,182800,1091165995,3880,3880,3880,3880,0
|
|
20240704,182700,1091165995,3880,3880,3880,3880,0
|
|
20240704,182600,1091165995,3880,3880,3880,3880,0
|
|
20240704,182500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,182400,1091165995,3880,3880,3880,3880,0
|
|
20240704,182300,1091165995,3880,3880,3880,3880,0
|
|
20240704,182200,1091165995,3880,3880,3880,3880,0
|
|
20240704,182100,1091165995,3880,3880,3880,3880,0
|
|
20240704,182000,1091165995,3880,3880,3880,3880,0
|
|
20240704,181900,1091165995,3880,3880,3880,3880,0
|
|
20240704,181800,1091165995,3880,3880,3880,3880,0
|
|
20240704,181700,1091165995,3880,3880,3880,3880,0
|
|
20240704,181600,1091165995,3880,3880,3880,3880,0
|
|
20240704,181500,1091165995,3880,3880,3880,3880,0
|
|
20240704,181400,1091165995,3880,3880,3880,3880,0
|
|
20240704,181300,1091165995,3880,3880,3880,3880,0
|
|
20240704,181200,1091165995,3880,3880,3880,3880,0
|
|
20240704,181100,1091165995,3880,3880,3880,3880,0
|
|
20240704,181000,1091165995,3880,3880,3880,3880,0
|
|
20240704,180900,1091165995,3880,3880,3880,3880,0
|
|
20240704,180800,1091165995,3880,3880,3880,3880,0
|
|
20240704,180700,1091165995,3880,3880,3880,3880,0
|
|
20240704,180600,1091165995,3880,3880,3880,3880,0
|
|
20240704,180500,1091165995,3880,3880,3880,3880,0
|
|
20240704,180400,1091165995,3880,3880,3880,3880,0
|
|
20240704,180300,1091165995,3880,3880,3880,3880,0
|
|
20240704,180200,1091165995,3880,3880,3880,3880,0
|
|
20240704,180100,1091165995,3880,3880,3880,3880,0
|
|
20240704,180000,1091165995,3880,3880,3880,3880,0
|
|
20240704,175900,1091165995,3880,3880,3880,3880,0
|
|
20240704,175800,1091165995,3880,3880,3880,3880,0
|
|
20240704,175700,1091165995,3880,3880,3880,3880,0
|
|
20240704,175600,1091165995,3880,3880,3880,3880,0
|
|
20240704,175500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,175400,1091165995,3880,3880,3880,3880,0
|
|
20240704,175300,1091165995,3880,3880,3880,3880,0
|
|
20240704,175200,1091165995,3880,3880,3880,3880,0
|
|
20240704,175100,1091165995,3880,3880,3880,3880,0
|
|
20240704,175000,1091165995,3880,3880,3880,3880,0
|
|
20240704,174900,1091165995,3880,3880,3880,3880,0
|
|
20240704,174800,1091165995,3880,3880,3880,3880,0
|
|
20240704,174700,1091165995,3880,3880,3880,3880,0
|
|
20240704,174600,1091165995,3880,3880,3880,3880,0
|
|
20240704,174500,1091165995,3880,3880,3880,3880,0
|
|
20240704,174400,1091165995,3880,3880,3880,3880,0
|
|
20240704,174300,1091165995,3880,3880,3880,3880,0
|
|
20240704,174200,1091165995,3880,3880,3880,3880,0
|
|
20240704,174100,1091165995,3880,3880,3880,3880,0
|
|
20240704,174000,1091165995,3880,3880,3880,3880,0
|
|
20240704,173900,1091165995,3880,3880,3880,3880,0
|
|
20240704,173800,1091165995,3880,3880,3880,3880,0
|
|
20240704,173700,1091165995,3880,3880,3880,3880,0
|
|
20240704,173600,1091165995,3880,3880,3880,3880,0
|
|
20240704,173500,1091165995,3880,3880,3880,3880,0
|
|
20240704,173400,1091165995,3880,3880,3880,3880,0
|
|
20240704,173300,1091165995,3880,3880,3880,3880,0
|
|
20240704,173200,1091165995,3880,3880,3880,3880,0
|
|
20240704,173100,1091165995,3880,3880,3880,3880,0
|
|
20240704,173000,1091165995,3880,3880,3880,3880,0
|
|
20240704,172900,1091165995,3880,3880,3880,3880,0
|
|
20240704,172800,1091165995,3880,3880,3880,3880,0
|
|
20240704,172700,1091165995,3880,3880,3880,3880,0
|
|
20240704,172600,1091165995,3880,3880,3880,3880,0
|
|
20240704,172500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,172400,1091165995,3880,3880,3880,3880,0
|
|
20240704,172300,1091165995,3880,3880,3880,3880,0
|
|
20240704,172200,1091165995,3880,3880,3880,3880,0
|
|
20240704,172100,1091165995,3880,3880,3880,3880,0
|
|
20240704,172000,1091165995,3880,3880,3880,3880,0
|
|
20240704,171900,1091165995,3880,3880,3880,3880,0
|
|
20240704,171800,1091165995,3880,3880,3880,3880,0
|
|
20240704,171700,1091165995,3880,3880,3880,3880,0
|
|
20240704,171600,1091165995,3880,3880,3880,3880,0
|
|
20240704,171500,1091165995,3880,3880,3880,3880,0
|
|
20240704,171400,1091165995,3880,3880,3880,3880,0
|
|
20240704,171300,1091165995,3880,3880,3880,3880,0
|
|
20240704,171200,1091165995,3880,3880,3880,3880,0
|
|
20240704,171100,1091165995,3880,3880,3880,3880,0
|
|
20240704,171000,1091165995,3880,3880,3880,3880,0
|
|
20240704,170900,1091165995,3880,3880,3880,3880,0
|
|
20240704,170800,1091165995,3880,3880,3880,3880,0
|
|
20240704,170700,1091165995,3880,3880,3880,3880,0
|
|
20240704,170600,1091165995,3880,3880,3880,3880,0
|
|
20240704,170500,1091165995,3880,3880,3880,3880,0
|
|
20240704,170400,1091165995,3880,3880,3880,3880,0
|
|
20240704,170300,1091165995,3880,3880,3880,3880,0
|
|
20240704,170200,1091165995,3880,3880,3880,3880,0
|
|
20240704,170100,1091165995,3880,3880,3880,3880,0
|
|
20240704,170000,1091165995,3880,3880,3880,3880,0
|
|
20240704,165900,1091165995,3880,3880,3880,3880,0
|
|
20240704,165800,1091165995,3880,3880,3880,3880,0
|
|
20240704,165700,1091165995,3880,3880,3880,3880,0
|
|
20240704,165600,1091165995,3880,3880,3880,3880,0
|
|
20240704,165500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,165400,1091165995,3880,3880,3880,3880,0
|
|
20240704,165300,1091165995,3880,3880,3880,3880,0
|
|
20240704,165200,1091165995,3880,3880,3880,3880,0
|
|
20240704,165100,1091165995,3880,3880,3880,3880,0
|
|
20240704,165000,1091165995,3880,3880,3880,3880,0
|
|
20240704,164900,1091165995,3880,3880,3880,3880,0
|
|
20240704,164800,1091165995,3880,3880,3880,3880,0
|
|
20240704,164700,1091165995,3880,3880,3880,3880,0
|
|
20240704,164600,1091165995,3880,3880,3880,3880,0
|
|
20240704,164500,1091165995,3880,3880,3880,3880,0
|
|
20240704,164400,1091165995,3880,3880,3880,3880,0
|
|
20240704,164300,1091165995,3880,3880,3880,3880,0
|
|
20240704,164200,1091165995,3880,3880,3880,3880,0
|
|
20240704,164100,1091165995,3880,3880,3880,3880,0
|
|
20240704,164000,1091165995,3880,3880,3880,3880,0
|
|
20240704,163900,1091165995,3880,3880,3880,3880,0
|
|
20240704,163800,1091165995,3880,3880,3880,3880,0
|
|
20240704,163700,1091165995,3880,3880,3880,3880,0
|
|
20240704,163600,1091165995,3880,3880,3880,3880,0
|
|
20240704,163500,1091165995,3880,3880,3880,3880,0
|
|
20240704,163400,1091165995,3880,3880,3880,3880,0
|
|
20240704,163300,1091165995,3880,3880,3880,3880,0
|
|
20240704,163200,1091165995,3880,3880,3880,3880,0
|
|
20240704,163100,1091165995,3880,3880,3880,3880,0
|
|
20240704,163000,1091165995,3880,3880,3880,3880,0
|
|
20240704,162900,1091165995,3880,3880,3880,3880,0
|
|
20240704,162800,1091165995,3880,3880,3880,3880,0
|
|
20240704,162700,1091165995,3880,3880,3880,3880,0
|
|
20240704,162600,1091165995,3880,3880,3880,3880,0
|
|
20240704,162500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,162400,1091165995,3880,3880,3880,3880,0
|
|
20240704,162300,1091165995,3880,3880,3880,3880,0
|
|
20240704,162200,1091165995,3880,3880,3880,3880,0
|
|
20240704,162100,1091165995,3880,3880,3880,3880,0
|
|
20240704,162000,1091165995,3880,3880,3880,3880,0
|
|
20240704,161900,1091165995,3880,3880,3880,3880,0
|
|
20240704,161800,1091165995,3880,3880,3880,3880,0
|
|
20240704,161700,1091165995,3880,3880,3880,3880,0
|
|
20240704,161600,1091165995,3880,3880,3880,3880,0
|
|
20240704,161500,1091165995,3880,3880,3880,3880,0
|
|
20240704,161400,1091165995,3880,3880,3880,3880,0
|
|
20240704,161300,1091165995,3880,3880,3880,3880,0
|
|
20240704,161200,1091165995,3880,3880,3880,3880,0
|
|
20240704,161100,1091165995,3880,3880,3880,3880,0
|
|
20240704,161000,1091165995,3880,3880,3880,3880,0
|
|
20240704,160900,1091165995,3880,3880,3880,3880,0
|
|
20240704,160800,1091165995,3880,3880,3880,3880,0
|
|
20240704,160700,1091165995,3880,3880,3880,3880,0
|
|
20240704,160600,1091165995,3880,3880,3880,3880,0
|
|
20240704,160500,1091165995,3880,3880,3880,3880,0
|
|
20240704,160400,1091165995,3880,3880,3880,3880,0
|
|
20240704,160300,1091165995,3880,3880,3880,3880,0
|
|
20240704,160200,1091165995,3880,3880,3880,3880,0
|
|
20240704,160100,1091165995,3880,3880,3880,3880,0
|
|
20240704,160000,1091165995,3880,3880,3880,3880,0
|
|
20240704,155900,1091165995,3880,3880,3880,3880,0
|
|
20240704,155800,1091165995,3880,3880,3880,3880,0
|
|
20240704,155700,1091165995,3880,3880,3880,3880,0
|
|
20240704,155600,1091165995,3880,3880,3880,3880,0
|
|
20240704,155500,1091165995,3880,3880,3880,3880,6039
|
|
20240704,155400,1091165995,3880,3880,3880,3880,0
|
|
20240704,155300,1091165995,3880,3880,3880,3880,0
|
|
20240704,155200,1091165995,3880,3880,3880,3880,0
|
|
20240704,155100,1091165995,3880,3880,3880,3880,0
|
|
20240704,155000,1091165995,3880,3880,3880,3880,0
|
|
20240704,154900,1091165995,3880,3880,3880,3880,0
|
|
20240704,154800,1091165995,3880,3880,3880,3880,0
|
|
20240704,154700,1091165995,3880,3880,3880,3880,0
|
|
20240704,154600,1091165995,3880,3880,3880,3880,0
|
|
20240704,154500,1091165995,3880,3880,3880,3880,0
|
|
20240704,154400,1091165995,3880,3880,3880,3880,0
|
|
20240704,154300,1091165995,3880,3880,3880,3880,0
|
|
20240704,154200,1091165995,3880,3880,3880,3880,0
|
|
20240704,154100,1091165995,3880,3880,3880,3880,0
|
|
20240704,154000,1091165995,3880,3880,3880,3880,0
|
|
20240704,153900,1091165995,3880,3880,3880,3880,0
|
|
20240704,153800,1091165995,3880,3880,3880,3880,0
|
|
20240704,153700,1091165995,3880,3880,3880,3880,0
|
|
20240704,153600,1091165995,3880,3880,3880,3880,0
|
|
20240704,153500,1091165995,3880,3880,3880,3880,0
|
|
20240704,153400,1091165995,3880,3880,3880,3880,0
|
|
20240704,153300,1091165995,3880,3880,3880,3880,0
|
|
20240704,153200,1091165995,3880,3880,3880,3880,0
|
|
20240704,153100,1091165995,3880,3880,3880,3880,0
|
|
20240704,153000,1091165995,3880,3880,3880,3880,6039
|
|
20240704,152900,1067734675,3880,3880,3880,3880,0
|
|
20240704,152800,1067734675,3880,3880,3880,3880,0
|
|
20240704,152700,1067734675,3880,3880,3880,3880,0
|
|
20240704,152600,1067734675,3880,3880,3880,3880,0
|
|
20240704,152500,1067734675,3880,3880,3880,3880,0
|
|
20240704,152400,1067734675,3880,3880,3880,3880,0
|
|
20240704,152300,1067734675,3880,3880,3880,3880,0
|
|
20240704,152200,1067734675,3880,3880,3880,3880,0
|
|
20240704,152100,1067734675,3880,3880,3880,3880,0
|
|
20240704,152000,1067734675,3880,3880,3880,3880,0
|
|
20240704,151900,1067734675,3880,3880,3880,3875,982
|
|
20240704,151800,1063929155,3875,3875,3875,3875,80
|
|
20240704,151700,1063619155,3880,3875,3880,3875,510
|
|
20240704,151600,1061640370,3880,3875,3880,3870,1767
|
|
20240704,151500,1054794725,3880,3880,3880,3880,20
|
|
20240704,151400,1054717125,3880,3880,3880,3875,41
|
|
20240704,151300,1054558190,3880,3880,3880,3880,83
|
|
20240704,151200,1054236150,3880,3880,3880,3875,1707
|
|
20240704,151100,1047621425,3880,3880,3880,3880,10
|
|
20240704,151000,1047582625,3880,3885,3885,3880,2450
|
|
20240704,150900,1038076475,3885,3880,3885,3880,430
|
|
20240704,150800,1036407910,3890,3880,3890,3880,858
|
|
20240704,150700,1033072870,3890,3885,3890,3885,45
|
|
20240704,150600,1032897900,3885,3890,3890,3885,200
|
|
20240704,150500,1032120055,3890,3880,3890,3880,357
|
|
20240704,150400,1030733595,3885,3885,3885,3880,195
|
|
20240704,150300,1029976470,3885,3885,3885,3885,4
|
|
20240704,150200,1029960930,3895,3895,3895,3880,331
|
|
20240704,150100,1028674685,3895,3875,3895,3875,203
|
|
20240704,150000,1027887500,3895,3890,3895,3875,644
|
|
20240704,145900,1025388525,3890,3890,3890,3880,130
|
|
20240704,145800,1024882835,3880,3890,3890,3880,362
|
|
20240704,145700,1023475880,3890,3890,3890,3885,51
|
|
20240704,145600,1023277700,3885,3885,3885,3885,1
|
|
20240704,145500,1023273815,3885,3885,3885,3885,61
|
|
20240704,145400,1023036830,3875,3890,3890,3875,960
|
|
20240704,145300,1019307900,3890,3880,3890,3880,594
|
|
20240704,145200,1016998215,3880,3880,3880,3880,50
|
|
20240704,145100,1016804215,3880,3885,3885,3880,1077
|
|
20240704,145000,1012622550,3885,3885,3885,3885,0
|
|
20240704,144900,1012622550,3885,3885,3885,3880,684
|
|
20240704,144800,1009967710,3885,3885,3885,3885,0
|
|
20240704,144700,1009967710,3885,3885,3885,3885,65
|
|
20240704,144600,1009715185,3885,3885,3885,3885,11
|
|
20240704,144500,1009672450,3885,3885,3885,3885,78
|
|
20240704,144400,1009369420,3885,3885,3885,3885,0
|
|
20240704,144300,1009369420,3885,3885,3885,3885,161
|
|
20240704,144200,1008743935,3880,3875,3880,3875,299
|
|
20240704,144100,1007583880,3875,3875,3875,3875,51
|
|
20240704,144000,1007386255,3875,3875,3875,3875,63
|
|
20240704,143900,1007142130,3875,3875,3880,3875,1548
|
|
20240704,143800,1001142130,3880,3880,3880,3880,65
|
|
20240704,143700,1000889930,3885,3885,3885,3885,5
|
|
20240704,143600,1000870505,3890,3880,3890,3880,1411
|
|
20240704,143500,995386245,3880,3880,3880,3880,11
|
|
20240704,143400,995343565,3880,3880,3880,3880,62
|
|
20240704,143300,995103005,3880,3880,3880,3880,0
|
|
20240704,143200,995103005,3880,3880,3880,3880,50
|
|
20240704,143100,994909005,3885,3885,3885,3885,0
|
|
20240704,143000,994909005,3885,3875,3885,3875,444
|
|
20240704,142900,993188475,3875,3880,3885,3875,1240
|
|
20240704,142800,988383375,3885,3885,3885,3885,62
|
|
20240704,142700,988142505,3885,3885,3885,3885,0
|
|
20240704,142600,988142505,3885,3885,3885,3885,70
|
|
20240704,142500,987870555,3880,3885,3885,3880,105
|
|
20240704,142400,987462640,3880,3880,3880,3880,0
|
|
20240704,142300,987462640,3880,3880,3880,3880,428
|
|
20240704,142200,985802000,3875,3875,3875,3875,0
|
|
20240704,142100,985802000,3875,3885,3885,3875,793
|
|
20240704,142000,982727980,3895,3895,3895,3895,3
|
|
20240704,141900,982716295,3875,3875,3875,3875,0
|
|
20240704,141800,982716295,3875,3875,3875,3875,0
|
|
20240704,141700,982716295,3875,3875,3875,3875,0
|
|
20240704,141600,982716295,3875,3875,3875,3875,3
|
|
20240704,141500,982704670,3895,3875,3895,3875,85
|
|
20240704,141400,982374785,3895,3895,3895,3895,2
|
|
20240704,141300,982366995,3890,3895,3895,3890,285
|
|
20240704,141200,981257975,3900,3895,3900,3895,8
|
|
20240704,141100,981226800,3895,3895,3895,3895,149
|
|
20240704,141000,980646445,3900,3895,3900,3895,203
|
|
20240704,140900,979855745,3895,3900,3900,3895,199
|
|
20240704,140800,979080010,3900,3900,3900,3900,1
|
|
20240704,140700,979076110,3900,3900,3900,3900,1
|
|
20240704,140600,979072210,3900,3900,3900,3900,0
|
|
20240704,140500,979072210,3900,3900,3900,3900,0
|
|
20240704,140400,979072210,3900,3890,3900,3880,4778
|
|
20240704,140300,960450290,3890,3890,3890,3890,55
|
|
20240704,140200,960236340,3890,3890,3890,3890,10
|
|
20240704,140100,960197440,3890,3890,3890,3890,1000
|
|
20240704,140000,956307440,3890,3890,3890,3890,0
|
|
20240704,135900,956307440,3890,3890,3890,3890,1000
|
|
20240704,135800,952417440,3890,3890,3890,3890,2
|
|
20240704,135700,952409660,3870,3885,3885,3870,3306
|
|
20240704,135600,939608700,3885,3885,3885,3885,6
|
|
20240704,135500,939585390,3890,3885,3890,3885,354
|
|
20240704,135400,938209830,3870,3875,3875,3870,1440
|
|
20240704,135300,932636570,3870,3885,3885,3870,2861
|
|
20240704,135200,921539140,3885,3885,3885,3885,192
|
|
20240704,135100,920793220,3885,3885,3885,3885,80
|
|
20240704,135000,920482420,3890,3890,3890,3890,3
|
|
20240704,134900,920470750,3890,3880,3890,3870,2337
|
|
20240704,134800,911411565,3885,3885,3885,3885,293
|
|
20240704,134700,910273260,3885,3890,3890,3885,1981
|
|
20240704,134600,902576985,3890,3890,3890,3890,0
|
|
20240704,134500,902576985,3890,3890,3890,3890,88
|
|
20240704,134400,902234665,3890,3890,3890,3890,51
|
|
20240704,134300,902036275,3890,3890,3890,3890,2419
|
|
20240704,134200,892626365,3890,3890,3890,3890,0
|
|
20240704,134100,892626365,3890,3900,3900,3890,312
|
|
20240704,134000,891411165,3900,3900,3900,3900,50
|
|
20240704,133900,891216165,3900,3890,3900,3890,120
|
|
20240704,133800,890748985,3900,3900,3900,3900,3
|
|
20240704,133700,890737285,3890,3900,3900,3890,1575
|
|
20240704,133600,884604715,3895,3895,3895,3895,0
|
|
20240704,133500,884604715,3895,3900,3900,3895,61
|
|
20240704,133400,884366820,3895,3900,3900,3895,6
|
|
20240704,133300,884343440,3895,3900,3900,3895,79
|
|
20240704,133200,884035345,3900,3895,3900,3890,512
|
|
20240704,133100,882043195,3895,3895,3895,3895,0
|
|
20240704,133000,882043195,3895,3900,3900,3895,960
|
|
20240704,132900,878300195,3900,3900,3900,3900,0
|
|
20240704,132800,878300195,3900,3900,3900,3900,68
|
|
20240704,132700,878034995,3900,3895,3900,3895,203
|
|
20240704,132600,877244295,3895,3900,3900,3895,359
|
|
20240704,132500,875845695,3900,3900,3900,3900,0
|
|
20240704,132400,875845695,3900,3900,3900,3900,72
|
|
20240704,132300,875564895,3900,3900,3900,3900,1049
|
|
20240704,132200,871473795,3900,3900,3900,3900,70
|
|
20240704,132100,871200795,3900,3900,3900,3900,149
|
|
20240704,132000,870619695,3900,3900,3900,3900,66
|
|
20240704,131900,870362295,3900,3900,3900,3900,6
|
|
20240704,131800,870338895,3900,3910,3910,3900,230
|
|
20240704,131700,869441140,3910,3910,3910,3910,0
|
|
20240704,131600,869441140,3910,3910,3910,3910,68
|
|
20240704,131500,869175260,3905,3905,3905,3905,1
|
|
20240704,131400,869171355,3910,3910,3910,3910,600
|
|
20240704,131300,866825355,3910,3910,3910,3910,72
|
|
20240704,131200,866543835,3910,3910,3910,3910,1
|
|
20240704,131100,866539925,3910,3905,3910,3905,71
|
|
20240704,131000,866262325,3905,3910,3910,3905,231
|
|
20240704,130900,865360115,3910,3915,3915,3910,175
|
|
20240704,130800,864675085,3920,3925,3925,3920,229
|
|
20240704,130700,863777260,3925,3920,3925,3920,377
|
|
20240704,130600,862297875,3925,3925,3925,3925,20
|
|
20240704,130500,862219375,3930,3930,3930,3930,0
|
|
20240704,130400,862219375,3930,3930,3930,3930,0
|
|
20240704,130300,862219375,3930,3930,3930,3930,71
|
|
20240704,130200,861940345,3930,3930,3930,3930,3
|
|
20240704,130100,861928555,3900,3905,3905,3900,100
|
|
20240704,130000,861538160,3900,3900,3900,3900,300
|
|
20240704,125900,860368160,3925,3915,3925,3915,11111
|
|
20240704,125800,816771125,3915,3915,3915,3915,2
|
|
20240704,125700,816763295,3895,3895,3895,3895,0
|
|
20240704,125600,816763295,3895,3905,3905,3895,450
|
|
20240704,125500,815009775,3915,3915,3915,3915,2
|
|
20240704,125400,815001945,3910,3900,3910,3890,1255
|
|
20240704,125300,810113720,3910,3910,3910,3910,1249
|
|
20240704,125200,805230130,3910,3915,3915,3910,3
|
|
20240704,125100,805218390,3900,3900,3900,3900,0
|
|
20240704,125000,805218390,3900,3910,3910,3900,1075
|
|
20240704,124900,801024940,3915,3915,3915,3915,0
|
|
20240704,124800,801024940,3915,3915,3915,3910,66
|
|
20240704,124700,800766860,3905,3910,3915,3905,9
|
|
20240704,124600,800731670,3910,3910,3910,3910,572
|
|
20240704,124500,798495150,3910,3910,3910,3910,0
|
|
20240704,124400,798495150,3910,3910,3910,3910,94
|
|
20240704,124300,798127610,3910,3910,3910,3910,63
|
|
20240704,124200,797881280,3920,3920,3920,3920,5
|
|
20240704,124100,797861680,3890,3890,3890,3890,0
|
|
20240704,124000,797861680,3890,3920,3920,3890,2001
|
|
20240704,123900,790050465,3920,3920,3920,3920,139
|
|
20240704,123800,789505585,3925,3925,3925,3925,0
|
|
20240704,123700,789505585,3925,3925,3925,3925,2
|
|
20240704,123600,789497735,3905,3905,3905,3905,0
|
|
20240704,123500,789497735,3905,3905,3905,3905,0
|
|
20240704,123400,789497735,3905,3920,3920,3905,800
|
|
20240704,123300,786366915,3915,3915,3915,3915,130
|
|
20240704,123200,785857965,3915,3920,3920,3915,128
|
|
20240704,123100,785356485,3925,3925,3925,3925,1273
|
|
20240704,123000,780359960,3925,3915,3925,3915,441
|
|
20240704,122900,778631655,3915,3915,3915,3915,28
|
|
20240704,122800,778522035,3915,3915,3915,3915,10
|
|
20240704,122700,778482885,3915,3905,3915,3900,548
|
|
20240704,122600,776342945,3910,3910,3910,3910,1699
|
|
20240704,122500,769699855,3915,3915,3915,3915,75
|
|
20240704,122400,769406230,3910,3915,3915,3910,193
|
|
20240704,122300,768651240,3925,3925,3925,3925,0
|
|
20240704,122200,768651240,3925,3925,3925,3925,0
|
|
20240704,122100,768651240,3925,3925,3925,3925,0
|
|
20240704,122000,768651240,3925,3915,3925,3915,1272
|
|
20240704,121900,763666240,3915,3910,3915,3910,500
|
|
20240704,121800,761709315,3910,3910,3910,3910,77
|
|
20240704,121700,761408245,3910,3910,3910,3910,3
|
|
20240704,121600,761396515,3905,3905,3905,3905,56
|
|
20240704,121500,761177835,3905,3905,3905,3905,900
|
|
20240704,121400,757663335,3905,3905,3905,3905,137
|
|
20240704,121300,757128350,3900,3900,3900,3900,58
|
|
20240704,121200,756902150,3905,3905,3905,3905,68
|
|
20240704,121100,756636610,3905,3905,3905,3905,0
|
|
20240704,121000,756636610,3905,3905,3905,3905,68
|
|
20240704,120900,756371070,3905,3905,3905,3905,345
|
|
20240704,120800,755023845,3905,3910,3910,3905,100
|
|
20240704,120700,754632995,3915,3915,3915,3915,0
|
|
20240704,120600,754632995,3915,3915,3915,3915,71
|
|
20240704,120500,754355030,3915,3910,3915,3910,23
|
|
20240704,120400,754265085,3910,3905,3910,3905,3
|
|
20240704,120300,754253360,3900,3900,3900,3900,136
|
|
20240704,120200,753722960,3890,3890,3890,3890,0
|
|
20240704,120100,753722960,3890,3890,3890,3890,354
|
|
20240704,120000,752345900,3890,3890,3890,3890,7
|
|
20240704,115900,752318670,3900,3895,3900,3890,1234
|
|
20240704,115800,747506790,3890,3890,3895,3890,12
|
|
20240704,115700,747460090,3890,3890,3895,3890,71
|
|
20240704,115600,747183605,3900,3890,3900,3890,8
|
|
20240704,115500,747152475,3900,3880,3900,3880,17
|
|
20240704,115400,747086295,3900,3885,3900,3880,83
|
|
20240704,115300,746763860,3885,3880,3885,3880,1007
|
|
20240704,115200,742851705,3875,3880,3880,3875,1081
|
|
20240704,115100,738657460,3880,3875,3880,3875,7
|
|
20240704,115000,738630320,3885,3875,3885,3875,8
|
|
20240704,114900,738599310,3875,3885,3885,3875,2074
|
|
20240704,114800,730541865,3880,3880,3880,3880,10
|
|
20240704,114700,730503065,3880,3880,3880,3880,7
|
|
20240704,114600,730475905,3885,3880,3885,3880,76
|
|
20240704,114500,730180680,3880,3880,3880,3880,7
|
|
20240704,114400,730153520,3880,3875,3880,3875,55
|
|
20240704,114300,729940240,3875,3875,3875,3875,9
|
|
20240704,114200,729905365,3875,3875,3880,3875,85
|
|
20240704,114100,729575640,3875,3875,3885,3875,1434
|
|
20240704,114000,724005860,3875,3885,3885,3875,249
|
|
20240704,113900,723040250,3880,3880,3880,3880,7
|
|
20240704,113800,723013090,3880,3880,3885,3880,80
|
|
20240704,113700,722702330,3885,3880,3885,3880,12
|
|
20240704,113600,722655745,3885,3875,3885,3875,37
|
|
20240704,113500,722512055,3875,3875,3875,3875,177
|
|
20240704,113400,721826180,3875,3875,3880,3875,72
|
|
20240704,113300,721546855,3875,3875,3875,3875,8
|
|
20240704,113200,721515855,3875,3875,3875,3875,7
|
|
20240704,113100,721488730,3870,3880,3885,3870,1108
|
|
20240704,113000,717184285,3880,3880,3880,3880,0
|
|
20240704,112900,717184285,3880,3875,3880,3875,100
|
|
20240704,112800,716796425,3875,3875,3875,3875,151
|
|
20240704,112700,716211300,3875,3875,3875,3875,76
|
|
20240704,112600,715916800,3875,3875,3875,3875,0
|
|
20240704,112500,715916800,3875,3875,3875,3875,83
|
|
20240704,112400,715595175,3875,3875,3875,3875,0
|
|
20240704,112300,715595175,3875,3875,3875,3870,2100
|
|
20240704,112200,707466420,3880,3875,3880,3875,50
|
|
20240704,112100,707272655,3880,3880,3880,3880,92
|
|
20240704,112000,706915695,3880,3875,3880,3875,1502
|
|
20240704,111900,701095435,3875,3885,3885,3875,397
|
|
20240704,111800,699555490,3885,3885,3885,3885,1
|
|
20240704,111700,699551605,3885,3885,3885,3885,64
|
|
20240704,111600,699302965,3890,3890,3890,3890,1
|
|
20240704,111500,699299075,3880,3880,3880,3880,55
|
|
20240704,111400,699085675,3875,3875,3875,3875,134
|
|
20240704,111300,698566425,3890,3880,3890,3880,68
|
|
20240704,111200,698302575,3875,3875,3875,3875,697
|
|
20240704,111100,695601700,3875,3880,3880,3875,445
|
|
20240704,111000,693877010,3890,3875,3890,3875,469
|
|
20240704,110900,692057550,3880,3880,3880,3880,20
|
|
20240704,110800,691979950,3880,3875,3880,3875,137
|
|
20240704,110700,691448720,3875,3875,3875,3875,107
|
|
20240704,110600,691034095,3875,3875,3880,3870,699
|
|
20240704,110500,688326945,3875,3875,3875,3870,240
|
|
20240704,110400,687397145,3875,3880,3880,3875,1115
|
|
20240704,110300,683076495,3880,3880,3880,3880,60
|
|
20240704,110200,682843695,3880,3880,3880,3880,202
|
|
20240704,110100,682059935,3875,3875,3875,3875,101
|
|
20240704,110000,681668560,3880,3880,3880,3880,388
|
|
20240704,105900,680163120,3880,3880,3880,3880,1
|
|
20240704,105800,680159240,3875,3880,3880,3875,321
|
|
20240704,105700,678915045,3870,3875,3875,3870,2919
|
|
20240704,105600,667618430,3875,3875,3875,3875,50
|
|
20240704,105500,667424680,3870,3875,3890,3870,1091
|
|
20240704,105400,663194755,3880,3880,3880,3880,100
|
|
20240704,105300,662806755,3880,3890,3890,3880,76
|
|
20240704,105200,662511845,3880,3880,3880,3880,261
|
|
20240704,105100,661499165,3880,3890,3890,3880,82
|
|
20240704,105000,661180905,3880,3890,3890,3880,2198
|
|
20240704,104900,652651250,3900,3900,3900,3900,59
|
|
20240704,104800,652421150,3900,3900,3900,3900,250
|
|
20240704,104700,651446150,3885,3885,3885,3885,68
|
|
20240704,104600,651181970,3880,3880,3880,3880,1
|
|
20240704,104500,651178090,3885,3885,3885,3885,63
|
|
20240704,104400,650933335,3885,3885,3885,3885,820
|
|
20240704,104300,647747635,3885,3885,3885,3885,50
|
|
20240704,104200,647553385,3885,3880,3885,3870,3470
|
|
20240704,104100,634105470,3880,3880,3880,3880,998
|
|
20240704,104000,630233230,3870,3875,3875,3870,4871
|
|
20240704,103900,611364555,3875,3885,3885,3875,1155
|
|
20240704,103800,606883930,3880,3890,3890,3880,14130
|
|
20240704,103700,552006440,3895,3895,3895,3895,16
|
|
20240704,103600,551944120,3895,3895,3895,3895,88
|
|
20240704,103500,551601360,3895,3895,3895,3895,2
|
|
20240704,103400,551593570,3895,3895,3895,3890,118
|
|
20240704,103300,551134005,3885,3885,3885,3885,214
|
|
20240704,103200,550302615,3885,3890,3900,3880,2772
|
|
20240704,103100,539531005,3900,3890,3900,3890,7267
|
|
20240704,103000,511262345,3900,3900,3900,3895,1315
|
|
20240704,102900,506139770,3900,3900,3900,3900,101
|
|
20240704,102800,505745870,3900,3900,3900,3900,11
|
|
20240704,102700,505702970,3900,3900,3900,3900,0
|
|
20240704,102600,505702970,3900,3900,3900,3900,63
|
|
20240704,102500,505457270,3890,3895,3895,3890,494
|
|
20240704,102400,503535290,3900,3900,3900,3900,63
|
|
20240704,102300,503289590,3910,3910,3910,3910,2
|
|
20240704,102200,503281770,3900,3900,3900,3900,75
|
|
20240704,102100,502989270,3900,3900,3900,3900,79
|
|
20240704,102000,502681170,3895,3895,3895,3895,0
|
|
20240704,101900,502681170,3895,3895,3895,3895,200
|
|
20240704,101800,501902170,3895,3910,3910,3895,1310
|
|
20240704,101700,496795920,3910,3905,3910,3905,180
|
|
20240704,101600,496092270,3910,3910,3910,3895,3983
|
|
20240704,101500,480559660,3915,3915,3915,3915,151
|
|
20240704,101400,479968495,3915,3915,3915,3915,0
|
|
20240704,101300,479968495,3915,3915,3915,3915,128
|
|
20240704,101200,479467375,3915,3910,3915,3910,6
|
|
20240704,101100,479443890,3910,3910,3910,3910,0
|
|
20240704,101000,479443890,3910,3920,3920,3910,2581
|
|
20240704,100900,469342030,3920,3915,3920,3915,72
|
|
20240704,100800,469059795,3920,3920,3920,3920,5
|
|
20240704,100700,469040195,3920,3925,3925,3920,1108
|
|
20240704,100600,464696475,3930,3935,3940,3930,1896
|
|
20240704,100500,457244505,3935,3925,3935,3925,75
|
|
20240704,100400,456949580,3935,3935,3935,3935,100
|
|
20240704,100300,456556080,3935,3930,3935,3930,215
|
|
20240704,100200,455711015,3935,3935,3935,3935,12
|
|
20240704,100100,455663795,3940,3930,3940,3930,1000
|
|
20240704,100000,451725005,3930,3930,3930,3930,20
|
|
20240704,095900,451646405,3935,3915,3935,3915,1748
|
|
20240704,095800,444802575,3910,3910,3910,3910,19
|
|
20240704,095700,444728285,3915,3910,3915,3910,1344
|
|
20240704,095600,439473235,3895,3915,3915,3895,680
|
|
20240704,095500,436814665,3910,3915,3915,3910,1167
|
|
20240704,095400,432246125,3925,3930,3930,3920,8
|
|
20240704,095300,432214740,3930,3930,3930,3930,108
|
|
20240704,095200,431790300,3930,3925,3930,3925,50
|
|
20240704,095100,431593900,3920,3910,3920,3910,570
|
|
20240704,095000,429359600,3920,3905,3920,3905,2022
|
|
20240704,094900,421438945,3905,3905,3905,3905,2
|
|
20240704,094800,421431135,3910,3910,3910,3910,107
|
|
20240704,094700,421012765,3905,3900,3905,3900,51
|
|
20240704,094600,420813680,3885,3900,3900,3885,152
|
|
20240704,094500,420222375,3885,3885,3885,3885,10
|
|
20240704,094400,420183525,3900,3900,3900,3880,118
|
|
20240704,094300,419725365,3895,3880,3895,3875,1357
|
|
20240704,094200,414456190,3875,3875,3875,3875,494
|
|
20240704,094100,412541940,3875,3875,3875,3875,351
|
|
20240704,094000,411181815,3875,3880,3880,3875,108
|
|
20240704,093900,410762780,3875,3885,3885,3875,504
|
|
20240704,093800,408808535,3885,3880,3885,3880,175
|
|
20240704,093700,408128960,3885,3880,3885,3875,1419
|
|
20240704,093600,402629795,3875,3880,3880,3875,2271
|
|
20240704,093500,393819510,3870,3870,3870,3870,0
|
|
20240704,093400,393819510,3870,3880,3890,3870,1711
|
|
20240704,093300,387178840,3880,3880,3880,3870,750
|
|
20240704,093200,384272825,3880,3875,3880,3875,804
|
|
20240704,093100,381153815,3875,3880,3880,3875,1440
|
|
20240704,093000,375568815,3875,3880,3880,3875,1186
|
|
20240704,092900,370972150,3880,3885,3885,3880,44
|
|
20240704,092800,370801415,3875,3880,3880,3875,1586
|
|
20240704,092700,364649680,3875,3885,3885,3875,197
|
|
20240704,092600,363885590,3885,3880,3885,3880,412
|
|
20240704,092500,362286445,3880,3905,3905,3880,13359
|
|
20240704,092400,310299800,3920,3920,3920,3920,103
|
|
20240704,092300,309896040,3900,3900,3900,3900,146
|
|
20240704,092200,309326640,3895,3895,3895,3895,175
|
|
20240704,092100,308645015,3900,3900,3900,3900,0
|
|
20240704,092000,308645015,3900,3890,3900,3890,889
|
|
20240704,091900,305185435,3900,3885,3900,3880,1707
|
|
20240704,091800,298561230,3900,3905,3905,3885,9627
|
|
20240704,091700,261022815,3935,3940,3940,3935,8
|
|
20240704,091600,260991320,3905,3930,3930,3905,4230
|
|
20240704,091500,244429460,3940,3935,3940,3935,560
|
|
20240704,091400,242225525,3935,3915,3935,3905,4897
|
|
20240704,091300,222992835,3915,3900,3915,3900,303
|
|
20240704,091200,221811090,3895,3895,3895,3890,2163
|
|
20240704,091100,213391210,3895,3900,3900,3895,1200
|
|
20240704,091000,208711665,3900,3900,3900,3900,1014
|
|
20240704,090900,204757065,3900,3890,3900,3880,2411
|
|
20240704,090800,195382895,3890,3895,3895,3890,3602
|
|
20240704,090700,181370510,3895,3900,3900,3890,2024
|
|
20240704,090600,173482380,3900,3875,3900,3870,8067
|
|
20240704,090500,142204570,3875,3875,3885,3875,3017
|
|
20240704,090400,130513355,3865,3875,3880,3855,4255
|
|
20240704,090300,114064750,3900,3900,3900,3870,9867
|
|
20240704,090200,75725425,3905,3890,3905,3890,1173
|
|
20240704,090100,71150910,3890,3910,3910,3885,7698
|
|
20240704,090000,41183400,3900,3900,3900,3900,10256
|