635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,193200,4602721400,9550,9550,9550,9550,16356
|
|
20240715,193100,4602721400,9550,9550,9550,9550,0
|
|
20240715,193000,4602721400,9550,9550,9550,9550,0
|
|
20240715,192900,4602721400,9550,9550,9550,9550,0
|
|
20240715,192800,4602721400,9550,9550,9550,9550,0
|
|
20240715,192700,4602721400,9550,9550,9550,9550,0
|
|
20240715,192600,4602721400,9550,9550,9550,9550,0
|
|
20240715,192500,4602721400,9550,9550,9550,9550,0
|
|
20240715,192400,4602721400,9550,9550,9550,9550,0
|
|
20240715,192300,4602721400,9550,9550,9550,9550,0
|
|
20240715,192200,4602721400,9550,9550,9550,9550,0
|
|
20240715,192100,4602721400,9550,9550,9550,9550,0
|
|
20240715,192000,4602721400,9550,9550,9550,9550,0
|
|
20240715,191900,4602721400,9550,9550,9550,9550,0
|
|
20240715,191800,4602721400,9550,9550,9550,9550,0
|
|
20240715,191700,4602721400,9550,9550,9550,9550,0
|
|
20240715,191600,4602721400,9550,9550,9550,9550,0
|
|
20240715,191500,4602721400,9550,9550,9550,9550,0
|
|
20240715,191400,4602721400,9550,9550,9550,9550,0
|
|
20240715,191300,4602721400,9550,9550,9550,9550,0
|
|
20240715,191200,4602721400,9550,9550,9550,9550,0
|
|
20240715,191100,4602721400,9550,9550,9550,9550,0
|
|
20240715,191000,4602721400,9550,9550,9550,9550,0
|
|
20240715,190900,4602721400,9550,9550,9550,9550,0
|
|
20240715,190800,4602721400,9550,9550,9550,9550,0
|
|
20240715,190700,4602721400,9550,9550,9550,9550,0
|
|
20240715,190600,4602721400,9550,9550,9550,9550,0
|
|
20240715,190500,4602721400,9550,9550,9550,9550,0
|
|
20240715,190400,4602721400,9550,9550,9550,9550,0
|
|
20240715,190300,4602721400,9550,9550,9550,9550,0
|
|
20240715,190200,4602721400,9550,9550,9550,9550,16356
|
|
20240715,190100,4602721400,9550,9550,9550,9550,0
|
|
20240715,190000,4602721400,9550,9550,9550,9550,0
|
|
20240715,185900,4602721400,9550,9550,9550,9550,0
|
|
20240715,185800,4602721400,9550,9550,9550,9550,0
|
|
20240715,185700,4602721400,9550,9550,9550,9550,0
|
|
20240715,185600,4602721400,9550,9550,9550,9550,0
|
|
20240715,185500,4602721400,9550,9550,9550,9550,0
|
|
20240715,185400,4602721400,9550,9550,9550,9550,0
|
|
20240715,185300,4602721400,9550,9550,9550,9550,0
|
|
20240715,185200,4602721400,9550,9550,9550,9550,0
|
|
20240715,185100,4602721400,9550,9550,9550,9550,0
|
|
20240715,185000,4602721400,9550,9550,9550,9550,0
|
|
20240715,184900,4602721400,9550,9550,9550,9550,0
|
|
20240715,184800,4602721400,9550,9550,9550,9550,0
|
|
20240715,184700,4602721400,9550,9550,9550,9550,0
|
|
20240715,184600,4602721400,9550,9550,9550,9550,0
|
|
20240715,184500,4602721400,9550,9550,9550,9550,0
|
|
20240715,184400,4602721400,9550,9550,9550,9550,0
|
|
20240715,184300,4602721400,9550,9550,9550,9550,0
|
|
20240715,184200,4602721400,9550,9550,9550,9550,0
|
|
20240715,184100,4602721400,9550,9550,9550,9550,0
|
|
20240715,184000,4602721400,9550,9550,9550,9550,0
|
|
20240715,183900,4602721400,9550,9550,9550,9550,0
|
|
20240715,183800,4602721400,9550,9550,9550,9550,0
|
|
20240715,183700,4602721400,9550,9550,9550,9550,0
|
|
20240715,183600,4602721400,9550,9550,9550,9550,0
|
|
20240715,183500,4602721400,9550,9550,9550,9550,0
|
|
20240715,183400,4602721400,9550,9550,9550,9550,0
|
|
20240715,183300,4602721400,9550,9550,9550,9550,0
|
|
20240715,183200,4602721400,9550,9550,9550,9550,16356
|
|
20240715,183100,4602721400,9550,9550,9550,9550,0
|
|
20240715,183000,4602721400,9550,9550,9550,9550,0
|
|
20240715,182900,4602721400,9550,9550,9550,9550,0
|
|
20240715,182800,4602721400,9550,9550,9550,9550,0
|
|
20240715,182700,4602721400,9550,9550,9550,9550,0
|
|
20240715,182600,4602721400,9550,9550,9550,9550,0
|
|
20240715,182500,4602721400,9550,9550,9550,9550,0
|
|
20240715,182400,4602721400,9550,9550,9550,9550,0
|
|
20240715,182300,4602721400,9550,9550,9550,9550,0
|
|
20240715,182200,4602721400,9550,9550,9550,9550,0
|
|
20240715,182100,4602721400,9550,9550,9550,9550,0
|
|
20240715,182000,4602721400,9550,9550,9550,9550,0
|
|
20240715,181900,4602721400,9550,9550,9550,9550,0
|
|
20240715,181800,4602721400,9550,9550,9550,9550,0
|
|
20240715,181700,4602721400,9550,9550,9550,9550,0
|
|
20240715,181600,4602721400,9550,9550,9550,9550,0
|
|
20240715,181500,4602721400,9550,9550,9550,9550,0
|
|
20240715,181400,4602721400,9550,9550,9550,9550,0
|
|
20240715,181300,4602721400,9550,9550,9550,9550,0
|
|
20240715,181200,4602721400,9550,9550,9550,9550,0
|
|
20240715,181100,4602721400,9550,9550,9550,9550,0
|
|
20240715,181000,4602721400,9550,9550,9550,9550,0
|
|
20240715,180900,4602721400,9550,9550,9550,9550,0
|
|
20240715,180800,4602721400,9550,9550,9550,9550,0
|
|
20240715,180700,4602721400,9550,9550,9550,9550,0
|
|
20240715,180600,4602721400,9550,9550,9550,9550,0
|
|
20240715,180500,4602721400,9550,9550,9550,9550,0
|
|
20240715,180400,4602721400,9550,9550,9550,9550,0
|
|
20240715,180300,4602721400,9550,9550,9550,9550,0
|
|
20240715,180200,4602721400,9550,9550,9550,9550,16356
|
|
20240715,180100,4602721400,9550,9550,9550,9550,0
|
|
20240715,180000,4602721400,9550,9550,9550,9550,0
|
|
20240715,175900,4602721400,9550,9550,9550,9550,0
|
|
20240715,175800,4602721400,9550,9550,9550,9550,0
|
|
20240715,175700,4602721400,9550,9550,9550,9550,0
|
|
20240715,175600,4602721400,9550,9550,9550,9550,0
|
|
20240715,175500,4602721400,9550,9550,9550,9550,0
|
|
20240715,175400,4602721400,9550,9550,9550,9550,0
|
|
20240715,175300,4602721400,9550,9550,9550,9550,0
|
|
20240715,175200,4602721400,9550,9550,9550,9550,0
|
|
20240715,175100,4602721400,9550,9550,9550,9550,0
|
|
20240715,175000,4602721400,9550,9550,9550,9550,0
|
|
20240715,174900,4602721400,9550,9550,9550,9550,0
|
|
20240715,174800,4602721400,9550,9550,9550,9550,0
|
|
20240715,174700,4602721400,9550,9550,9550,9550,0
|
|
20240715,174600,4602721400,9550,9550,9550,9550,0
|
|
20240715,174500,4602721400,9550,9550,9550,9550,0
|
|
20240715,174400,4602721400,9550,9550,9550,9550,0
|
|
20240715,174300,4602721400,9550,9550,9550,9550,0
|
|
20240715,174200,4602721400,9550,9550,9550,9550,0
|
|
20240715,174100,4602721400,9550,9550,9550,9550,0
|
|
20240715,174000,4602721400,9550,9550,9550,9550,0
|
|
20240715,173900,4602721400,9550,9550,9550,9550,0
|
|
20240715,173800,4602721400,9550,9550,9550,9550,0
|
|
20240715,173700,4602721400,9550,9550,9550,9550,0
|
|
20240715,173600,4602721400,9550,9550,9550,9550,0
|
|
20240715,173500,4602721400,9550,9550,9550,9550,0
|
|
20240715,173400,4602721400,9550,9550,9550,9550,0
|
|
20240715,173300,4602721400,9550,9550,9550,9550,0
|
|
20240715,173200,4602721400,9550,9550,9550,9550,16356
|
|
20240715,173100,4602721400,9550,9550,9550,9550,0
|
|
20240715,173000,4602721400,9550,9550,9550,9550,0
|
|
20240715,172900,4602721400,9550,9550,9550,9550,0
|
|
20240715,172800,4602721400,9550,9550,9550,9550,0
|
|
20240715,172700,4602721400,9550,9550,9550,9550,0
|
|
20240715,172600,4602721400,9550,9550,9550,9550,0
|
|
20240715,172500,4602721400,9550,9550,9550,9550,0
|
|
20240715,172400,4602721400,9550,9550,9550,9550,0
|
|
20240715,172300,4602721400,9550,9550,9550,9550,0
|
|
20240715,172200,4602721400,9550,9550,9550,9550,0
|
|
20240715,172100,4602721400,9550,9550,9550,9550,0
|
|
20240715,172000,4602721400,9550,9550,9550,9550,0
|
|
20240715,171900,4602721400,9550,9550,9550,9550,0
|
|
20240715,171800,4602721400,9550,9550,9550,9550,0
|
|
20240715,171700,4602721400,9550,9550,9550,9550,0
|
|
20240715,171600,4602721400,9550,9550,9550,9550,0
|
|
20240715,171500,4602721400,9550,9550,9550,9550,0
|
|
20240715,171400,4602721400,9550,9550,9550,9550,0
|
|
20240715,171300,4602721400,9550,9550,9550,9550,0
|
|
20240715,171200,4602721400,9550,9550,9550,9550,0
|
|
20240715,171100,4602721400,9550,9550,9550,9550,0
|
|
20240715,171000,4602721400,9550,9550,9550,9550,0
|
|
20240715,170900,4602721400,9550,9550,9550,9550,0
|
|
20240715,170800,4602721400,9550,9550,9550,9550,0
|
|
20240715,170700,4602721400,9550,9550,9550,9550,0
|
|
20240715,170600,4602721400,9550,9550,9550,9550,0
|
|
20240715,170500,4602721400,9550,9550,9550,9550,0
|
|
20240715,170400,4602721400,9550,9550,9550,9550,0
|
|
20240715,170300,4602721400,9550,9550,9550,9550,0
|
|
20240715,170200,4602721400,9550,9550,9550,9550,16356
|
|
20240715,170100,4602721400,9550,9550,9550,9550,0
|
|
20240715,170000,4602721400,9550,9550,9550,9550,0
|
|
20240715,165900,4602721400,9550,9550,9550,9550,0
|
|
20240715,165800,4602721400,9550,9550,9550,9550,0
|
|
20240715,165700,4602721400,9550,9550,9550,9550,0
|
|
20240715,165600,4602721400,9550,9550,9550,9550,0
|
|
20240715,165500,4602721400,9550,9550,9550,9550,0
|
|
20240715,165400,4602721400,9550,9550,9550,9550,0
|
|
20240715,165300,4602721400,9550,9550,9550,9550,0
|
|
20240715,165200,4602721400,9550,9550,9550,9550,0
|
|
20240715,165100,4602721400,9550,9550,9550,9550,0
|
|
20240715,165000,4602721400,9550,9550,9550,9550,0
|
|
20240715,164900,4602721400,9550,9550,9550,9550,0
|
|
20240715,164800,4602721400,9550,9550,9550,9550,0
|
|
20240715,164700,4602721400,9550,9550,9550,9550,0
|
|
20240715,164600,4602721400,9550,9550,9550,9550,0
|
|
20240715,164500,4602721400,9550,9550,9550,9550,0
|
|
20240715,164400,4602721400,9550,9550,9550,9550,0
|
|
20240715,164300,4602721400,9550,9550,9550,9550,0
|
|
20240715,164200,4602721400,9550,9550,9550,9550,0
|
|
20240715,164100,4602721400,9550,9550,9550,9550,0
|
|
20240715,164000,4602721400,9550,9550,9550,9550,0
|
|
20240715,163900,4602721400,9550,9550,9550,9550,0
|
|
20240715,163800,4602721400,9550,9550,9550,9550,0
|
|
20240715,163700,4602721400,9550,9550,9550,9550,0
|
|
20240715,163600,4602721400,9550,9550,9550,9550,0
|
|
20240715,163500,4602721400,9550,9550,9550,9550,0
|
|
20240715,163400,4602721400,9550,9550,9550,9550,0
|
|
20240715,163300,4602721400,9550,9550,9550,9550,0
|
|
20240715,163200,4602721400,9550,9550,9550,9550,16356
|
|
20240715,163100,4602721400,9550,9550,9550,9550,0
|
|
20240715,163000,4602721400,9550,9550,9550,9550,0
|
|
20240715,162900,4602721400,9550,9550,9550,9550,0
|
|
20240715,162800,4602721400,9550,9550,9550,9550,0
|
|
20240715,162700,4602721400,9550,9550,9550,9550,0
|
|
20240715,162600,4602721400,9550,9550,9550,9550,0
|
|
20240715,162500,4602721400,9550,9550,9550,9550,0
|
|
20240715,162400,4602721400,9550,9550,9550,9550,0
|
|
20240715,162300,4602721400,9550,9550,9550,9550,0
|
|
20240715,162200,4602721400,9550,9550,9550,9550,0
|
|
20240715,162100,4602721400,9550,9550,9550,9550,0
|
|
20240715,162000,4602721400,9550,9550,9550,9550,0
|
|
20240715,161900,4602721400,9550,9550,9550,9550,0
|
|
20240715,161800,4602721400,9550,9550,9550,9550,0
|
|
20240715,161700,4602721400,9550,9550,9550,9550,0
|
|
20240715,161600,4602721400,9550,9550,9550,9550,0
|
|
20240715,161500,4602721400,9550,9550,9550,9550,0
|
|
20240715,161400,4602721400,9550,9550,9550,9550,0
|
|
20240715,161300,4602721400,9550,9550,9550,9550,0
|
|
20240715,161200,4602721400,9550,9550,9550,9550,0
|
|
20240715,161100,4602721400,9550,9550,9550,9550,0
|
|
20240715,161000,4602721400,9550,9550,9550,9550,0
|
|
20240715,160900,4602721400,9550,9550,9550,9550,0
|
|
20240715,160800,4602721400,9550,9550,9550,9550,0
|
|
20240715,160700,4602721400,9550,9550,9550,9550,0
|
|
20240715,160600,4602721400,9550,9550,9550,9550,0
|
|
20240715,160500,4602721400,9550,9550,9550,9550,0
|
|
20240715,160400,4602721400,9550,9550,9550,9550,0
|
|
20240715,160300,4602721400,9550,9550,9550,9550,0
|
|
20240715,160200,4602721400,9550,9550,9550,9550,16356
|
|
20240715,160100,4602721400,9550,9550,9550,9550,0
|
|
20240715,160000,4602721400,9550,9550,9550,9550,0
|
|
20240715,155900,4602721400,9550,9550,9550,9550,0
|
|
20240715,155800,4602721400,9550,9550,9550,9550,0
|
|
20240715,155700,4602721400,9550,9550,9550,9550,0
|
|
20240715,155600,4602721400,9550,9550,9550,9550,0
|
|
20240715,155500,4602721400,9550,9550,9550,9550,0
|
|
20240715,155400,4602721400,9550,9550,9550,9550,0
|
|
20240715,155300,4602721400,9550,9550,9550,9550,0
|
|
20240715,155200,4602721400,9550,9550,9550,9550,0
|
|
20240715,155100,4602721400,9550,9550,9550,9550,0
|
|
20240715,155000,4602721400,9550,9550,9550,9550,0
|
|
20240715,154900,4602721400,9550,9550,9550,9550,0
|
|
20240715,154800,4602721400,9550,9550,9550,9550,0
|
|
20240715,154700,4602721400,9550,9550,9550,9550,0
|
|
20240715,154600,4602721400,9550,9550,9550,9550,0
|
|
20240715,154500,4602721400,9550,9550,9550,9550,0
|
|
20240715,154400,4602721400,9550,9550,9550,9550,0
|
|
20240715,154300,4602721400,9550,9550,9550,9550,0
|
|
20240715,154200,4602721400,9550,9550,9550,9550,0
|
|
20240715,154100,4602721400,9550,9550,9550,9550,0
|
|
20240715,154000,4602721400,9550,9550,9550,9550,0
|
|
20240715,153900,4602721400,9550,9550,9550,9550,0
|
|
20240715,153800,4602721400,9550,9550,9550,9550,0
|
|
20240715,153700,4602721400,9550,9550,9550,9550,0
|
|
20240715,153600,4602721400,9550,9550,9550,9550,0
|
|
20240715,153500,4602721400,9550,9550,9550,9550,0
|
|
20240715,153400,4602721400,9550,9550,9550,9550,0
|
|
20240715,153300,4602721400,9550,9550,9550,9550,0
|
|
20240715,153200,4602721400,9550,9550,9550,9550,16356
|
|
20240715,153100,4602721400,9550,9550,9550,9550,0
|
|
20240715,153000,4602721400,9550,9550,9550,9550,16356
|
|
20240715,152900,4446521600,9670,9670,9670,9670,0
|
|
20240715,152800,4446521600,9670,9670,9670,9670,0
|
|
20240715,152700,4446521600,9670,9670,9670,9670,0
|
|
20240715,152600,4446521600,9670,9670,9670,9670,0
|
|
20240715,152500,4446521600,9670,9670,9670,9670,0
|
|
20240715,152400,4446521600,9670,9670,9670,9670,0
|
|
20240715,152300,4446521600,9670,9670,9670,9670,0
|
|
20240715,152200,4446521600,9670,9670,9670,9670,0
|
|
20240715,152100,4446521600,9670,9670,9670,9670,0
|
|
20240715,152000,4446521600,9670,9670,9670,9670,0
|
|
20240715,151900,4446521600,9670,9670,9680,9660,1666
|
|
20240715,151800,4430411510,9670,9680,9680,9670,4111
|
|
20240715,151700,4390621030,9690,9680,9690,9680,4936
|
|
20240715,151600,4342824240,9690,9700,9700,9690,4358
|
|
20240715,151500,4300581510,9700,9690,9700,9690,98
|
|
20240715,151400,4299631460,9700,9690,9700,9690,2807
|
|
20240715,151300,4272429200,9690,9690,9690,9690,71
|
|
20240715,151200,4271741210,9700,9700,9700,9700,710
|
|
20240715,151100,4264854210,9700,9700,9700,9690,717
|
|
20240715,151000,4257900310,9700,9690,9700,9690,2012
|
|
20240715,150900,4238404010,9690,9690,9700,9690,1720
|
|
20240715,150800,4221735210,9690,9690,9690,9690,1015
|
|
20240715,150700,4211899860,9690,9690,9690,9690,1732
|
|
20240715,150600,4195116780,9690,9700,9700,9690,168
|
|
20240715,150500,4193487290,9700,9700,9700,9700,43
|
|
20240715,150400,4193070190,9700,9680,9700,9680,1238
|
|
20240715,150300,4181074930,9670,9670,9680,9670,1927
|
|
20240715,150200,4162439090,9670,9680,9680,9670,269
|
|
20240715,150100,4159837570,9690,9690,9690,9670,619
|
|
20240715,150000,4153849190,9690,9690,9690,9690,51
|
|
20240715,145900,4153355000,9690,9700,9700,9690,1196
|
|
20240715,145800,4141765630,9700,9690,9710,9690,1122
|
|
20240715,145700,4130883770,9690,9690,9690,9690,130
|
|
20240715,145600,4129624070,9690,9690,9690,9690,661
|
|
20240715,145500,4123218980,9690,9690,9690,9690,487
|
|
20240715,145400,4118499950,9690,9700,9700,9690,530
|
|
20240715,145300,4113359250,9700,9690,9700,9690,1036
|
|
20240715,145200,4103310250,9700,9700,9700,9660,948
|
|
20240715,145100,4094144410,9680,9720,9720,9680,1272
|
|
20240715,145000,4081827590,9720,9740,9740,9720,561
|
|
20240715,144900,4076364540,9740,9750,9750,9670,7986
|
|
20240715,144800,3998657530,9740,9640,9750,9640,18802
|
|
20240715,144700,3816245170,9630,9600,9630,9600,2307
|
|
20240715,144600,3794073530,9600,9610,9610,9600,841
|
|
20240715,144500,3785996010,9610,9600,9610,9600,210
|
|
20240715,144400,3783979010,9590,9590,9590,9590,96
|
|
20240715,144300,3783058370,9590,9590,9590,9590,152
|
|
20240715,144200,3781600690,9590,9590,9590,9590,3
|
|
20240715,144100,3781571920,9610,9590,9610,9590,269
|
|
20240715,144000,3778989020,9590,9600,9600,9590,523
|
|
20240715,143900,3773969000,9610,9610,9610,9610,11
|
|
20240715,143800,3773863290,9610,9590,9610,9590,208
|
|
20240715,143700,3771868550,9580,9580,9580,9580,0
|
|
20240715,143600,3771868550,9580,9590,9590,9580,55
|
|
20240715,143500,3771341160,9590,9590,9590,9590,552
|
|
20240715,143400,3766047480,9580,9580,9580,9580,932
|
|
20240715,143300,3757118920,9580,9590,9590,9580,83
|
|
20240715,143200,3756323750,9590,9590,9600,9580,3042
|
|
20240715,143100,3727167240,9600,9600,9600,9600,78
|
|
20240715,143000,3726418440,9600,9600,9600,9600,1176
|
|
20240715,142900,3715128840,9610,9630,9630,9610,513
|
|
20240715,142800,3710191360,9630,9610,9630,9610,544
|
|
20240715,142700,3704959660,9610,9620,9620,9610,906
|
|
20240715,142600,3696245250,9610,9580,9610,9580,1260
|
|
20240715,142500,3684163020,9570,9570,9590,9570,818
|
|
20240715,142400,3676330170,9570,9550,9570,9550,428
|
|
20240715,142300,3672237030,9550,9550,9550,9550,3
|
|
20240715,142200,3672208380,9540,9540,9540,9540,610
|
|
20240715,142100,3666388980,9550,9550,9550,9550,139
|
|
20240715,142000,3665061530,9550,9570,9570,9550,261
|
|
20240715,141900,3662568780,9570,9570,9570,9560,326
|
|
20240715,141800,3659449010,9570,9560,9570,9560,363
|
|
20240715,141700,3655975390,9570,9570,9580,9570,338
|
|
20240715,141600,3652738730,9570,9570,9570,9540,966
|
|
20240715,141500,3643518630,9570,9550,9570,9550,174
|
|
20240715,141400,3641854250,9550,9550,9570,9550,511
|
|
20240715,141300,3636973960,9550,9580,9580,9550,34
|
|
20240715,141200,3636649170,9580,9580,9590,9580,613
|
|
20240715,141100,3630774530,9590,9590,9590,9590,3
|
|
20240715,141000,3630745760,9590,9590,9630,9520,936
|
|
20240715,140900,3621764120,9590,9490,9590,9490,3343
|
|
20240715,140800,3589843820,9500,9500,9500,9500,122
|
|
20240715,140700,3588684820,9500,9510,9510,9500,402
|
|
20240715,140600,3584865320,9520,9530,9530,9520,100
|
|
20240715,140500,3583912850,9530,9500,9530,9490,1586
|
|
20240715,140400,3568830900,9490,9500,9500,9490,979
|
|
20240715,140300,3559535850,9530,9500,9530,9500,300
|
|
20240715,140200,3556678820,9490,9490,9490,9490,867
|
|
20240715,140100,3548450990,9490,9490,9490,9490,133
|
|
20240715,140000,3547188820,9490,9490,9490,9490,16
|
|
20240715,135900,3547036980,9490,9490,9490,9490,313
|
|
20240715,135800,3544066610,9490,9490,9490,9490,5
|
|
20240715,135700,3544019160,9500,9470,9500,9460,348
|
|
20240715,135600,3540718500,9470,9470,9470,9470,150
|
|
20240715,135500,3539298000,9470,9450,9470,9450,1758
|
|
20240715,135400,3522676410,9450,9450,9450,9450,0
|
|
20240715,135300,3522676410,9450,9440,9450,9440,120
|
|
20240715,135200,3521543510,9440,9440,9440,9440,850
|
|
20240715,135100,3513519510,9440,9440,9440,9440,2050
|
|
20240715,135000,3494167510,9440,9440,9440,9440,0
|
|
20240715,134900,3494167510,9440,9440,9440,9440,100
|
|
20240715,134800,3493223510,9440,9440,9440,9440,1
|
|
20240715,134700,3493214070,9440,9440,9440,9440,249
|
|
20240715,134600,3490863510,9440,9440,9440,9440,403
|
|
20240715,134500,3487059190,9430,9440,9440,9430,201
|
|
20240715,134400,3485162750,9430,9430,9440,9430,68
|
|
20240715,134300,3484521500,9430,9430,9430,9430,102
|
|
20240715,134200,3483559640,9420,9420,9420,9420,3
|
|
20240715,134100,3483531380,9420,9420,9420,9410,1839
|
|
20240715,134000,3466223830,9420,9420,9420,9420,329
|
|
20240715,133900,3463124650,9450,9450,9450,9450,0
|
|
20240715,133800,3463124650,9450,9430,9450,9430,100
|
|
20240715,133700,3462181050,9420,9420,9420,9420,425
|
|
20240715,133600,3458177550,9410,9420,9420,9410,840
|
|
20240715,133500,3450267380,9420,9420,9420,9420,90
|
|
20240715,133400,3449419580,9420,9420,9420,9420,1977
|
|
20240715,133300,3430796240,9420,9420,9420,9420,262
|
|
20240715,133200,3428328200,9410,9420,9420,9410,842
|
|
20240715,133100,3420402840,9420,9420,9420,9420,924
|
|
20240715,133000,3411698760,9420,9440,9440,9410,4242
|
|
20240715,132900,3371737870,9430,9430,9430,9430,0
|
|
20240715,132800,3371737870,9430,9430,9430,9430,315
|
|
20240715,132700,3368767420,9430,9440,9440,9430,938
|
|
20240715,132600,3359920700,9430,9450,9450,9430,726
|
|
20240715,132500,3353065430,9450,9450,9450,9450,50
|
|
20240715,132400,3352592930,9450,9450,9450,9440,206
|
|
20240715,132300,3350646240,9450,9440,9450,9440,230
|
|
20240715,132200,3348475030,9440,9440,9440,9440,141
|
|
20240715,132100,3347143990,9440,9440,9440,9440,1014
|
|
20240715,132000,3337571830,9450,9450,9450,9450,1082
|
|
20240715,131900,3327346930,9460,9460,9460,9460,965
|
|
20240715,131800,3318218030,9460,9460,9460,9460,41
|
|
20240715,131700,3317830170,9450,9450,9460,9450,950
|
|
20240715,131600,3308852560,9460,9460,9460,9460,2025
|
|
20240715,131500,3289696060,9470,9480,9480,9470,470
|
|
20240715,131400,3285244960,9480,9480,9480,9480,50
|
|
20240715,131300,3284770960,9480,9470,9480,9470,268
|
|
20240715,131200,3282232980,9470,9470,9470,9470,207
|
|
20240715,131100,3280272690,9470,9470,9470,9470,361
|
|
20240715,131000,3276854020,9460,9460,9460,9460,13
|
|
20240715,130900,3276731040,9470,9470,9470,9470,26
|
|
20240715,130800,3276484820,9470,9460,9470,9460,782
|
|
20240715,130700,3269081930,9470,9470,9470,9440,161
|
|
20240715,130600,3267557320,9470,9440,9470,9430,539
|
|
20240715,130500,3262473140,9430,9440,9440,9420,1339
|
|
20240715,130400,3249847380,9440,9440,9440,9440,85
|
|
20240715,130300,3249044980,9440,9420,9440,9420,912
|
|
20240715,130200,3240451930,9420,9480,9480,9420,4153
|
|
20240715,130100,3201275050,9480,9480,9480,9480,250
|
|
20240715,130000,3198905050,9440,9440,9440,9440,1221
|
|
20240715,125900,3187378810,9440,9470,9470,9440,674
|
|
20240715,125800,3181008870,9470,9480,9480,9470,758
|
|
20240715,125700,3173829610,9480,9480,9480,9480,796
|
|
20240715,125600,3166283530,9480,9450,9480,9440,989
|
|
20240715,125500,3156931280,9430,9430,9430,9430,0
|
|
20240715,125400,3156931280,9430,9490,9490,9420,5456
|
|
20240715,125300,3105414380,9480,9480,9480,9480,1031
|
|
20240715,125200,3095640500,9480,9470,9490,9470,657
|
|
20240715,125100,3089416640,9470,9470,9470,9470,20
|
|
20240715,125000,3089227240,9480,9490,9490,9460,1049
|
|
20240715,124900,3079290550,9500,9510,9510,9500,946
|
|
20240715,124800,3070301990,9500,9520,9530,9500,1607
|
|
20240715,124700,3055006540,9530,9450,9540,9450,3256
|
|
20240715,124600,3024081100,9450,9450,9450,9440,268
|
|
20240715,124500,3021549500,9450,9430,9450,9430,745
|
|
20240715,124400,3014522220,9430,9440,9440,9430,194
|
|
20240715,124300,3012692710,9440,9450,9450,9440,2
|
|
20240715,124200,3012673820,9440,9450,9450,9440,553
|
|
20240715,124100,3007449530,9450,9460,9460,9450,916
|
|
20240715,124000,2998793170,9460,9460,9460,9450,1000
|
|
20240715,123900,2989341570,9500,9500,9500,9500,20
|
|
20240715,123800,2989151570,9500,9520,9520,9500,9
|
|
20240715,123700,2989065990,9450,9460,9460,9450,1000
|
|
20240715,123600,2979614650,9460,9460,9460,9460,300
|
|
20240715,123500,2976776650,9460,9460,9460,9460,856
|
|
20240715,123400,2968678890,9460,9470,9470,9460,650
|
|
20240715,123300,2962526890,9470,9480,9480,9470,258
|
|
20240715,123200,2960083620,9480,9480,9480,9480,629
|
|
20240715,123100,2954120700,9480,9480,9480,9480,2
|
|
20240715,123000,2954101740,9470,9470,9480,9470,85
|
|
20240715,122900,2953296780,9480,9480,9480,9480,201
|
|
20240715,122800,2951391300,9460,9460,9460,9460,125
|
|
20240715,122700,2950208800,9460,9450,9460,9450,109
|
|
20240715,122600,2949178440,9450,9460,9460,9450,82
|
|
20240715,122500,2948403190,9450,9470,9470,9450,369
|
|
20240715,122400,2944914550,9480,9480,9480,9480,322
|
|
20240715,122300,2941861990,9480,9480,9480,9480,372
|
|
20240715,122200,2938335430,9480,9480,9480,9480,0
|
|
20240715,122100,2938335430,9480,9480,9480,9480,300
|
|
20240715,122000,2935491430,9520,9490,9520,9490,504
|
|
20240715,121900,2930703330,9500,9460,9500,9450,450
|
|
20240715,121800,2926447900,9470,9470,9470,9460,272
|
|
20240715,121700,2923872250,9470,9470,9470,9470,23
|
|
20240715,121600,2923654440,9470,9470,9470,9470,50
|
|
20240715,121500,2923180940,9470,9480,9480,9470,504
|
|
20240715,121400,2918403040,9480,9480,9480,9410,638
|
|
20240715,121300,2912390290,9410,9430,9430,9410,5039
|
|
20240715,121200,2864947560,9430,9430,9450,9420,1494
|
|
20240715,121100,2850869020,9430,9460,9460,9420,5080
|
|
20240715,121000,2802957420,9460,9460,9460,9460,167
|
|
20240715,120900,2801377600,9500,9500,9500,9500,500
|
|
20240715,120800,2796627600,9510,9450,9510,9450,53
|
|
20240715,120700,2796126690,9510,9510,9510,9510,85
|
|
20240715,120600,2795318340,9520,9520,9520,9520,2
|
|
20240715,120500,2795299300,9520,9500,9520,9500,13
|
|
20240715,120400,2795175740,9530,9460,9530,9430,5336
|
|
20240715,120300,2744793420,9450,9480,9480,9450,444
|
|
20240715,120200,2740595580,9530,9540,9540,9470,607
|
|
20240715,120100,2734840360,9470,9470,9470,9470,20
|
|
20240715,120000,2734650960,9550,9550,9550,9550,1
|
|
20240715,115900,2734641410,9470,9490,9490,9470,3000
|
|
20240715,115800,2706213940,9500,9500,9500,9500,310
|
|
20240715,115700,2703268940,9500,9520,9520,9500,500
|
|
20240715,115600,2698514800,9520,9520,9520,9520,194
|
|
20240715,115500,2696667920,9520,9520,9520,9520,0
|
|
20240715,115400,2696667920,9520,9530,9530,9520,3
|
|
20240715,115300,2696639350,9520,9530,9600,9520,397
|
|
20240715,115200,2692855130,9530,9530,9530,9530,577
|
|
20240715,115100,2687356320,9570,9570,9570,9530,1200
|
|
20240715,115000,2675905730,9570,9550,9570,9550,201
|
|
20240715,114900,2673984810,9530,9540,9550,9530,394
|
|
20240715,114800,2670223310,9530,9530,9530,9530,1144
|
|
20240715,114700,2659320990,9530,9530,9530,9530,23
|
|
20240715,114600,2659101800,9530,9530,9530,9530,200
|
|
20240715,114500,2657195800,9530,9490,9550,9480,1140
|
|
20240715,114400,2646371860,9490,9510,9510,9490,330
|
|
20240715,114300,2643238530,9500,9500,9500,9500,141
|
|
20240715,114200,2641899030,9520,9520,9520,9520,7
|
|
20240715,114100,2641832390,9520,9550,9550,9520,158
|
|
20240715,114000,2640323970,9550,9550,9550,9540,318
|
|
20240715,113900,2637290060,9550,9550,9550,9550,963
|
|
20240715,113800,2628093410,9560,9500,9560,9500,640
|
|
20240715,113700,2621992700,9480,9490,9500,9480,462
|
|
20240715,113600,2617610810,9500,9500,9500,9500,50
|
|
20240715,113500,2617135810,9500,9490,9500,9490,26
|
|
20240715,113400,2616888870,9500,9470,9500,9470,337
|
|
20240715,113300,2613691750,9470,9470,9470,9470,12
|
|
20240715,113200,2613578110,9470,9450,9470,9450,277
|
|
20240715,113100,2610955100,9440,9450,9450,9440,530
|
|
20240715,113000,2605948600,9430,9470,9470,9430,2393
|
|
20240715,112900,2583336570,9470,9450,9470,9450,478
|
|
20240715,112800,2578813910,9450,9460,9460,9450,3001
|
|
20240715,112700,2550439720,9460,9470,9470,9460,57
|
|
20240715,112600,2549900070,9470,9470,9470,9460,531
|
|
20240715,112500,2544871570,9470,9470,9470,9470,319
|
|
20240715,112400,2541850640,9470,9470,9470,9470,378
|
|
20240715,112300,2538270980,9470,9470,9470,9460,262
|
|
20240715,112200,2535790340,9460,9460,9460,9460,500
|
|
20240715,112100,2531060340,9460,9460,9460,9460,579
|
|
20240715,112000,2525583000,9460,9460,9460,9450,2353
|
|
20240715,111900,2503333620,9450,9460,9460,9450,504
|
|
20240715,111800,2498570780,9460,9450,9460,9450,21
|
|
20240715,111700,2498372220,9460,9460,9460,9460,1055
|
|
20240715,111600,2488391920,9470,9470,9470,9470,309
|
|
20240715,111500,2485465690,9460,9470,9470,9460,219
|
|
20240715,111400,2483393760,9470,9490,9490,9470,515
|
|
20240715,111300,2478515650,9490,9490,9490,9480,1123
|
|
20240715,111200,2467866980,9490,9490,9500,9490,773
|
|
20240715,111100,2460531180,9490,9490,9490,9480,153
|
|
20240715,111000,2459079510,9490,9490,9490,9490,180
|
|
20240715,110900,2457371310,9490,9490,9490,9490,499
|
|
20240715,110800,2452635800,9490,9470,9490,9470,1028
|
|
20240715,110700,2442900040,9470,9470,9470,9470,50
|
|
20240715,110600,2442426540,9470,9470,9470,9470,164
|
|
20240715,110500,2440873460,9470,9460,9470,9450,330
|
|
20240715,110400,2437750190,9450,9450,9450,9450,0
|
|
20240715,110300,2437750190,9450,9450,9450,9450,90
|
|
20240715,110200,2436899690,9450,9460,9470,9450,568
|
|
20240715,110100,2431527670,9460,9480,9480,9460,828
|
|
20240715,110000,2423685780,9480,9470,9480,9470,51
|
|
20240715,105900,2423202600,9450,9450,9450,9450,0
|
|
20240715,105800,2423202600,9450,9480,9490,9450,919
|
|
20240715,105700,2414506350,9480,9460,9480,9450,35
|
|
20240715,105600,2414175180,9450,9450,9450,9450,38
|
|
20240715,105500,2413816080,9450,9480,9480,9450,2514
|
|
20240715,105400,2390019720,9470,9470,9470,9470,355
|
|
20240715,105300,2386657870,9470,9490,9490,9470,1643
|
|
20240715,105200,2371084580,9490,9490,9490,9480,588
|
|
20240715,105100,2365507460,9480,9490,9500,9480,419
|
|
20240715,105000,2361530310,9500,9490,9500,9490,351
|
|
20240715,104900,2358197060,9480,9480,9480,9480,107
|
|
20240715,104800,2357182700,9480,9480,9480,9480,750
|
|
20240715,104700,2350072700,9480,9470,9490,9470,1609
|
|
20240715,104600,2334823670,9470,9470,9480,9460,376
|
|
20240715,104500,2331260500,9460,9430,9460,9420,2089
|
|
20240715,104400,2311531630,9430,9430,9430,9430,230
|
|
20240715,104300,2309362730,9430,9430,9430,9430,199
|
|
20240715,104200,2307486160,9420,9430,9470,9420,1984
|
|
20240715,104100,2288790760,9420,9420,9430,9420,1460
|
|
20240715,104000,2275037510,9420,9430,9430,9420,563
|
|
20240715,103900,2269733100,9420,9450,9450,9420,5314
|
|
20240715,103800,2219619500,9450,9480,9480,9450,636
|
|
20240715,103700,2213603550,9480,9480,9480,9470,1170
|
|
20240715,103600,2202521650,9470,9470,9480,9470,880
|
|
20240715,103500,2194187550,9450,9450,9450,9450,246
|
|
20240715,103400,2191862850,9440,9490,9490,9430,3200
|
|
20240715,103300,2161565050,9470,9500,9500,9470,499
|
|
20240715,103200,2156834040,9480,9480,9480,9470,1712
|
|
20240715,103100,2140604970,9490,9480,9490,9480,879
|
|
20240715,103000,2132268260,9490,9500,9500,9490,55
|
|
20240715,102900,2131745770,9500,9480,9500,9480,432
|
|
20240715,102800,2127650150,9490,9510,9510,9410,11416
|
|
20240715,102700,2019866840,9510,9510,9510,9510,1100
|
|
20240715,102600,2009405840,9510,9550,9550,9510,4254
|
|
20240715,102500,1968848240,9560,9560,9560,9550,4361
|
|
20240715,102400,1927198540,9560,9560,9560,9560,404
|
|
20240715,102300,1923336300,9570,9570,9570,9560,79
|
|
20240715,102200,1922580730,9550,9590,9590,9550,812
|
|
20240715,102100,1914800140,9590,9590,9600,9590,1663
|
|
20240715,102000,1898851860,9550,9550,9550,9550,118
|
|
20240715,101900,1897724960,9550,9550,9550,9550,978
|
|
20240715,101800,1888385060,9590,9600,9600,9590,413
|
|
20240715,101700,1884420310,9600,9600,9640,9600,1032
|
|
20240715,101600,1874511910,9550,9570,9570,9550,230
|
|
20240715,101500,1872313710,9570,9570,9570,9570,595
|
|
20240715,101400,1866619560,9570,9600,9600,9570,927
|
|
20240715,101300,1857722040,9610,9630,9650,9610,1073
|
|
20240715,101200,1847397500,9660,9660,9660,9660,1
|
|
20240715,101100,1847387840,9660,9600,9660,9600,1480
|
|
20240715,101000,1833094040,9600,9640,9660,9600,2255
|
|
20240715,100900,1811333570,9600,9620,9650,9600,2386
|
|
20240715,100800,1788352980,9580,9490,9590,9490,8833
|
|
20240715,100700,1704050780,9490,9490,9490,9490,646
|
|
20240715,100600,1697920240,9490,9450,9490,9440,3227
|
|
20240715,100500,1667398180,9450,9430,9450,9420,1057
|
|
20240715,100400,1657425710,9420,9430,9430,9420,444
|
|
20240715,100300,1653243190,9410,9430,9430,9410,1418
|
|
20240715,100200,1639885700,9420,9410,9420,9400,686
|
|
20240715,100100,1633429300,9400,9400,9400,9400,5679
|
|
20240715,100000,1580046700,9400,9420,9420,9380,9962
|
|
20240715,095900,1486363980,9430,9440,9440,9430,2356
|
|
20240715,095800,1464146700,9440,9450,9450,9430,1346
|
|
20240715,095700,1451444940,9450,9480,9480,9450,1316
|
|
20240715,095600,1439008120,9500,9490,9500,9450,1455
|
|
20240715,095500,1425210490,9500,9500,9500,9490,271
|
|
20240715,095400,1422638560,9500,9490,9500,9490,341
|
|
20240715,095300,1419401750,9490,9520,9520,9490,1669
|
|
20240715,095200,1403546830,9520,9480,9530,9440,3658
|
|
20240715,095100,1368767470,9480,9440,9490,9350,15743
|
|
20240715,095000,1220435540,9420,9500,9500,9420,6097
|
|
20240715,094900,1162711080,9500,9540,9540,9500,9046
|
|
20240715,094800,1076680110,9540,9570,9570,9540,395
|
|
20240715,094700,1072911350,9570,9570,9570,9570,1518
|
|
20240715,094600,1058384090,9530,9550,9550,9530,2849
|
|
20240715,094500,1031203780,9560,9560,9560,9550,2671
|
|
20240715,094400,1005690640,9560,9590,9590,9560,5288
|
|
20240715,094300,955117460,9570,9570,9580,9560,1877
|
|
20240715,094200,937153770,9570,9580,9580,9560,1555
|
|
20240715,094100,922272360,9580,9620,9620,9580,1248
|
|
20240715,094000,910306710,9620,9620,9620,9620,112
|
|
20240715,093900,909229270,9620,9570,9660,9570,1339
|
|
20240715,093800,896387540,9570,9620,9620,9560,4457
|
|
20240715,093700,853600770,9630,9570,9630,9570,6875
|
|
20240715,093600,787661560,9570,9590,9590,9570,2062
|
|
20240715,093500,767913230,9590,9600,9620,9590,2337
|
|
20240715,093400,745491910,9600,9600,9600,9600,507
|
|
20240715,093300,740624710,9600,9610,9620,9600,7367
|
|
20240715,093200,669883660,9620,9620,9620,9610,3557
|
|
20240715,093100,635687930,9620,9650,9650,9610,3249
|
|
20240715,093000,604412880,9650,9650,9650,9640,487
|
|
20240715,092900,599715830,9650,9660,9660,9640,240
|
|
20240715,092800,597399130,9660,9640,9660,9640,130
|
|
20240715,092700,596145530,9640,9630,9650,9630,158
|
|
20240715,092600,594622530,9650,9630,9650,9630,82
|
|
20240715,092500,593832650,9630,9640,9640,9620,767
|
|
20240715,092400,586449500,9630,9640,9640,9620,1776
|
|
20240715,092300,569359330,9610,9620,9620,9610,750
|
|
20240715,092200,562148050,9620,9620,9620,9610,195
|
|
20240715,092100,560272400,9610,9610,9620,9610,618
|
|
20240715,092000,554330540,9610,9620,9620,9610,1150
|
|
20240715,091900,543276920,9620,9610,9620,9610,434
|
|
20240715,091800,539105960,9610,9630,9630,9610,994
|
|
20240715,091700,529543740,9620,9630,9630,9620,1894
|
|
20240715,091600,511323060,9630,9640,9640,9620,712
|
|
20240715,091500,504467470,9630,9650,9650,9630,3254
|
|
20240715,091400,473083140,9690,9660,9690,9650,892
|
|
20240715,091300,464452100,9660,9700,9700,9650,2040
|
|
20240715,091200,444706000,9700,9690,9700,9690,1312
|
|
20240715,091100,431983760,9700,9690,9730,9690,869
|
|
20240715,091000,423553420,9700,9730,9730,9700,1088
|
|
20240715,090900,412989560,9750,9680,9750,9640,2772
|
|
20240715,090800,386100120,9650,9680,9680,9640,844
|
|
20240715,090700,377934500,9630,9610,9650,9610,1636
|
|
20240715,090600,362194950,9610,9650,9650,9610,4336
|
|
20240715,090500,320490710,9650,9650,9650,9600,3188
|
|
20240715,090400,289854450,9650,9650,9650,9610,2862
|
|
20240715,090300,262291980,9650,9730,9730,9610,9410
|
|
20240715,090200,171386420,9760,9750,9810,9650,5100
|
|
20240715,090100,121867280,9810,9720,9820,9720,1356
|
|
20240715,090000,108586790,9820,9830,9850,9690,11118
|