634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193100,1879316780,16440,16440,16440,16440,550
|
|
20240705,193000,1879316780,16440,16440,16440,16440,0
|
|
20240705,192900,1879316780,16440,16440,16440,16440,0
|
|
20240705,192800,1879316780,16440,16440,16440,16440,0
|
|
20240705,192700,1879316780,16440,16440,16440,16440,0
|
|
20240705,192600,1879316780,16440,16440,16440,16440,0
|
|
20240705,192500,1879316780,16440,16440,16440,16440,0
|
|
20240705,192400,1879316780,16440,16440,16440,16440,0
|
|
20240705,192300,1879316780,16440,16440,16440,16440,0
|
|
20240705,192200,1879316780,16440,16440,16440,16440,0
|
|
20240705,192100,1879316780,16440,16440,16440,16440,0
|
|
20240705,192000,1879316780,16440,16440,16440,16440,0
|
|
20240705,191900,1879316780,16440,16440,16440,16440,0
|
|
20240705,191800,1879316780,16440,16440,16440,16440,0
|
|
20240705,191700,1879316780,16440,16440,16440,16440,0
|
|
20240705,191600,1879316780,16440,16440,16440,16440,0
|
|
20240705,191500,1879316780,16440,16440,16440,16440,0
|
|
20240705,191400,1879316780,16440,16440,16440,16440,0
|
|
20240705,191300,1879316780,16440,16440,16440,16440,0
|
|
20240705,191200,1879316780,16440,16440,16440,16440,0
|
|
20240705,191100,1879316780,16440,16440,16440,16440,0
|
|
20240705,191000,1879316780,16440,16440,16440,16440,0
|
|
20240705,190900,1879316780,16440,16440,16440,16440,0
|
|
20240705,190800,1879316780,16440,16440,16440,16440,0
|
|
20240705,190700,1879316780,16440,16440,16440,16440,0
|
|
20240705,190600,1879316780,16440,16440,16440,16440,0
|
|
20240705,190500,1879316780,16440,16440,16440,16440,0
|
|
20240705,190400,1879316780,16440,16440,16440,16440,0
|
|
20240705,190300,1879316780,16440,16440,16440,16440,0
|
|
20240705,190200,1879316780,16440,16440,16440,16440,0
|
|
20240705,190100,1879316780,16440,16440,16440,16440,550
|
|
20240705,190000,1879316780,16440,16440,16440,16440,0
|
|
20240705,185900,1879316780,16440,16440,16440,16440,0
|
|
20240705,185800,1879316780,16440,16440,16440,16440,0
|
|
20240705,185700,1879316780,16440,16440,16440,16440,0
|
|
20240705,185600,1879316780,16440,16440,16440,16440,0
|
|
20240705,185500,1879316780,16440,16440,16440,16440,0
|
|
20240705,185400,1879316780,16440,16440,16440,16440,0
|
|
20240705,185300,1879316780,16440,16440,16440,16440,0
|
|
20240705,185200,1879316780,16440,16440,16440,16440,0
|
|
20240705,185100,1879316780,16440,16440,16440,16440,0
|
|
20240705,185000,1879316780,16440,16440,16440,16440,0
|
|
20240705,184900,1879316780,16440,16440,16440,16440,0
|
|
20240705,184800,1879316780,16440,16440,16440,16440,0
|
|
20240705,184700,1879316780,16440,16440,16440,16440,0
|
|
20240705,184600,1879316780,16440,16440,16440,16440,0
|
|
20240705,184500,1879316780,16440,16440,16440,16440,0
|
|
20240705,184400,1879316780,16440,16440,16440,16440,0
|
|
20240705,184300,1879316780,16440,16440,16440,16440,0
|
|
20240705,184200,1879316780,16440,16440,16440,16440,0
|
|
20240705,184100,1879316780,16440,16440,16440,16440,0
|
|
20240705,184000,1879316780,16440,16440,16440,16440,0
|
|
20240705,183900,1879316780,16440,16440,16440,16440,0
|
|
20240705,183800,1879316780,16440,16440,16440,16440,0
|
|
20240705,183700,1879316780,16440,16440,16440,16440,0
|
|
20240705,183600,1879316780,16440,16440,16440,16440,0
|
|
20240705,183500,1879316780,16440,16440,16440,16440,0
|
|
20240705,183400,1879316780,16440,16440,16440,16440,0
|
|
20240705,183300,1879316780,16440,16440,16440,16440,0
|
|
20240705,183200,1879316780,16440,16440,16440,16440,0
|
|
20240705,183100,1879316780,16440,16440,16440,16440,550
|
|
20240705,183000,1879316780,16440,16440,16440,16440,0
|
|
20240705,182900,1879316780,16440,16440,16440,16440,0
|
|
20240705,182800,1879316780,16440,16440,16440,16440,0
|
|
20240705,182700,1879316780,16440,16440,16440,16440,0
|
|
20240705,182600,1879316780,16440,16440,16440,16440,0
|
|
20240705,182500,1879316780,16440,16440,16440,16440,0
|
|
20240705,182400,1879316780,16440,16440,16440,16440,0
|
|
20240705,182300,1879316780,16440,16440,16440,16440,0
|
|
20240705,182200,1879316780,16440,16440,16440,16440,0
|
|
20240705,182100,1879316780,16440,16440,16440,16440,0
|
|
20240705,182000,1879316780,16440,16440,16440,16440,0
|
|
20240705,181900,1879316780,16440,16440,16440,16440,0
|
|
20240705,181800,1879316780,16440,16440,16440,16440,0
|
|
20240705,181700,1879316780,16440,16440,16440,16440,0
|
|
20240705,181600,1879316780,16440,16440,16440,16440,0
|
|
20240705,181500,1879316780,16440,16440,16440,16440,0
|
|
20240705,181400,1879316780,16440,16440,16440,16440,0
|
|
20240705,181300,1879316780,16440,16440,16440,16440,0
|
|
20240705,181200,1879316780,16440,16440,16440,16440,0
|
|
20240705,181100,1879316780,16440,16440,16440,16440,0
|
|
20240705,181000,1879316780,16440,16440,16440,16440,0
|
|
20240705,180900,1879316780,16440,16440,16440,16440,0
|
|
20240705,180800,1879316780,16440,16440,16440,16440,0
|
|
20240705,180700,1879316780,16440,16440,16440,16440,0
|
|
20240705,180600,1879316780,16440,16440,16440,16440,0
|
|
20240705,180500,1879316780,16440,16440,16440,16440,0
|
|
20240705,180400,1879316780,16440,16440,16440,16440,0
|
|
20240705,180300,1879316780,16440,16440,16440,16440,0
|
|
20240705,180200,1879316780,16440,16440,16440,16440,0
|
|
20240705,180100,1879316780,16440,16440,16440,16440,550
|
|
20240705,180000,1879316780,16440,16440,16440,16440,0
|
|
20240705,175900,1879316780,16440,16440,16440,16440,0
|
|
20240705,175800,1879316780,16440,16440,16440,16440,0
|
|
20240705,175700,1879316780,16440,16440,16440,16440,0
|
|
20240705,175600,1879316780,16440,16440,16440,16440,0
|
|
20240705,175500,1879316780,16440,16440,16440,16440,0
|
|
20240705,175400,1879316780,16440,16440,16440,16440,0
|
|
20240705,175300,1879316780,16440,16440,16440,16440,0
|
|
20240705,175200,1879316780,16440,16440,16440,16440,0
|
|
20240705,175100,1879316780,16440,16440,16440,16440,0
|
|
20240705,175000,1879316780,16440,16440,16440,16440,0
|
|
20240705,174900,1879316780,16440,16440,16440,16440,0
|
|
20240705,174800,1879316780,16440,16440,16440,16440,0
|
|
20240705,174700,1879316780,16440,16440,16440,16440,0
|
|
20240705,174600,1879316780,16440,16440,16440,16440,0
|
|
20240705,174500,1879316780,16440,16440,16440,16440,0
|
|
20240705,174400,1879316780,16440,16440,16440,16440,0
|
|
20240705,174300,1879316780,16440,16440,16440,16440,0
|
|
20240705,174200,1879316780,16440,16440,16440,16440,0
|
|
20240705,174100,1879316780,16440,16440,16440,16440,0
|
|
20240705,174000,1879316780,16440,16440,16440,16440,0
|
|
20240705,173900,1879316780,16440,16440,16440,16440,0
|
|
20240705,173800,1879316780,16440,16440,16440,16440,0
|
|
20240705,173700,1879316780,16440,16440,16440,16440,0
|
|
20240705,173600,1879316780,16440,16440,16440,16440,0
|
|
20240705,173500,1879316780,16440,16440,16440,16440,0
|
|
20240705,173400,1879316780,16440,16440,16440,16440,0
|
|
20240705,173300,1879316780,16440,16440,16440,16440,0
|
|
20240705,173200,1879316780,16440,16440,16440,16440,0
|
|
20240705,173100,1879316780,16440,16440,16440,16440,550
|
|
20240705,173000,1879316780,16440,16440,16440,16440,0
|
|
20240705,172900,1879316780,16440,16440,16440,16440,0
|
|
20240705,172800,1879316780,16440,16440,16440,16440,0
|
|
20240705,172700,1879316780,16440,16440,16440,16440,0
|
|
20240705,172600,1879316780,16440,16440,16440,16440,0
|
|
20240705,172500,1879316780,16440,16440,16440,16440,0
|
|
20240705,172400,1879316780,16440,16440,16440,16440,0
|
|
20240705,172300,1879316780,16440,16440,16440,16440,0
|
|
20240705,172200,1879316780,16440,16440,16440,16440,0
|
|
20240705,172100,1879316780,16440,16440,16440,16440,0
|
|
20240705,172000,1879316780,16440,16440,16440,16440,0
|
|
20240705,171900,1879316780,16440,16440,16440,16440,0
|
|
20240705,171800,1879316780,16440,16440,16440,16440,0
|
|
20240705,171700,1879316780,16440,16440,16440,16440,0
|
|
20240705,171600,1879316780,16440,16440,16440,16440,0
|
|
20240705,171500,1879316780,16440,16440,16440,16440,0
|
|
20240705,171400,1879316780,16440,16440,16440,16440,0
|
|
20240705,171300,1879316780,16440,16440,16440,16440,0
|
|
20240705,171200,1879316780,16440,16440,16440,16440,0
|
|
20240705,171100,1879316780,16440,16440,16440,16440,0
|
|
20240705,171000,1879316780,16440,16440,16440,16440,0
|
|
20240705,170900,1879316780,16440,16440,16440,16440,0
|
|
20240705,170800,1879316780,16440,16440,16440,16440,0
|
|
20240705,170700,1879316780,16440,16440,16440,16440,0
|
|
20240705,170600,1879316780,16440,16440,16440,16440,0
|
|
20240705,170500,1879316780,16440,16440,16440,16440,0
|
|
20240705,170400,1879316780,16440,16440,16440,16440,0
|
|
20240705,170300,1879316780,16440,16440,16440,16440,0
|
|
20240705,170200,1879316780,16440,16440,16440,16440,0
|
|
20240705,170100,1879316780,16440,16440,16440,16440,550
|
|
20240705,170000,1879316780,16440,16440,16440,16440,0
|
|
20240705,165900,1879316780,16440,16440,16440,16440,0
|
|
20240705,165800,1879316780,16440,16440,16440,16440,0
|
|
20240705,165700,1879316780,16440,16440,16440,16440,0
|
|
20240705,165600,1879316780,16440,16440,16440,16440,0
|
|
20240705,165500,1879316780,16440,16440,16440,16440,0
|
|
20240705,165400,1879316780,16440,16440,16440,16440,0
|
|
20240705,165300,1879316780,16440,16440,16440,16440,0
|
|
20240705,165200,1879316780,16440,16440,16440,16440,0
|
|
20240705,165100,1879316780,16440,16440,16440,16440,0
|
|
20240705,165000,1879316780,16440,16440,16440,16440,0
|
|
20240705,164900,1879316780,16440,16440,16440,16440,0
|
|
20240705,164800,1879316780,16440,16440,16440,16440,0
|
|
20240705,164700,1879316780,16440,16440,16440,16440,0
|
|
20240705,164600,1879316780,16440,16440,16440,16440,0
|
|
20240705,164500,1879316780,16440,16440,16440,16440,0
|
|
20240705,164400,1879316780,16440,16440,16440,16440,0
|
|
20240705,164300,1879316780,16440,16440,16440,16440,0
|
|
20240705,164200,1879316780,16440,16440,16440,16440,0
|
|
20240705,164100,1879316780,16440,16440,16440,16440,0
|
|
20240705,164000,1879316780,16440,16440,16440,16440,0
|
|
20240705,163900,1879316780,16440,16440,16440,16440,0
|
|
20240705,163800,1879316780,16440,16440,16440,16440,0
|
|
20240705,163700,1879316780,16440,16440,16440,16440,0
|
|
20240705,163600,1879316780,16440,16440,16440,16440,0
|
|
20240705,163500,1879316780,16440,16440,16440,16440,0
|
|
20240705,163400,1879316780,16440,16440,16440,16440,0
|
|
20240705,163300,1879316780,16440,16440,16440,16440,0
|
|
20240705,163200,1879316780,16440,16440,16440,16440,0
|
|
20240705,163100,1879316780,16440,16440,16440,16440,550
|
|
20240705,163000,1879316780,16440,16440,16440,16440,0
|
|
20240705,162900,1879316780,16440,16440,16440,16440,0
|
|
20240705,162800,1879316780,16440,16440,16440,16440,0
|
|
20240705,162700,1879316780,16440,16440,16440,16440,0
|
|
20240705,162600,1879316780,16440,16440,16440,16440,0
|
|
20240705,162500,1879316780,16440,16440,16440,16440,0
|
|
20240705,162400,1879316780,16440,16440,16440,16440,0
|
|
20240705,162300,1879316780,16440,16440,16440,16440,0
|
|
20240705,162200,1879316780,16440,16440,16440,16440,0
|
|
20240705,162100,1879316780,16440,16440,16440,16440,0
|
|
20240705,162000,1879316780,16440,16440,16440,16440,0
|
|
20240705,161900,1879316780,16440,16440,16440,16440,0
|
|
20240705,161800,1879316780,16440,16440,16440,16440,0
|
|
20240705,161700,1879316780,16440,16440,16440,16440,0
|
|
20240705,161600,1879316780,16440,16440,16440,16440,0
|
|
20240705,161500,1879316780,16440,16440,16440,16440,0
|
|
20240705,161400,1879316780,16440,16440,16440,16440,0
|
|
20240705,161300,1879316780,16440,16440,16440,16440,0
|
|
20240705,161200,1879316780,16440,16440,16440,16440,0
|
|
20240705,161100,1879316780,16440,16440,16440,16440,0
|
|
20240705,161000,1879316780,16440,16440,16440,16440,0
|
|
20240705,160900,1879316780,16440,16440,16440,16440,0
|
|
20240705,160800,1879316780,16440,16440,16440,16440,0
|
|
20240705,160700,1879316780,16440,16440,16440,16440,0
|
|
20240705,160600,1879316780,16440,16440,16440,16440,0
|
|
20240705,160500,1879316780,16440,16440,16440,16440,0
|
|
20240705,160400,1879316780,16440,16440,16440,16440,0
|
|
20240705,160300,1879316780,16440,16440,16440,16440,0
|
|
20240705,160200,1879316780,16440,16440,16440,16440,0
|
|
20240705,160100,1879316780,16440,16440,16440,16440,550
|
|
20240705,160000,1879316780,16440,16440,16440,16440,0
|
|
20240705,155900,1879316780,16440,16440,16440,16440,0
|
|
20240705,155800,1879316780,16440,16440,16440,16440,0
|
|
20240705,155700,1879316780,16440,16440,16440,16440,0
|
|
20240705,155600,1879316780,16440,16440,16440,16440,0
|
|
20240705,155500,1879316780,16440,16440,16440,16440,0
|
|
20240705,155400,1879316780,16440,16440,16440,16440,0
|
|
20240705,155300,1879316780,16440,16440,16440,16440,0
|
|
20240705,155200,1879316780,16440,16440,16440,16440,0
|
|
20240705,155100,1879316780,16440,16440,16440,16440,0
|
|
20240705,155000,1879316780,16440,16440,16440,16440,0
|
|
20240705,154900,1879316780,16440,16440,16440,16440,0
|
|
20240705,154800,1879316780,16440,16440,16440,16440,0
|
|
20240705,154700,1879316780,16440,16440,16440,16440,0
|
|
20240705,154600,1879316780,16440,16440,16440,16440,0
|
|
20240705,154500,1879316780,16440,16440,16440,16440,0
|
|
20240705,154400,1879316780,16440,16440,16440,16440,0
|
|
20240705,154300,1879316780,16440,16440,16440,16440,0
|
|
20240705,154200,1879316780,16440,16440,16440,16440,0
|
|
20240705,154100,1879316780,16440,16440,16440,16440,0
|
|
20240705,154000,1879316780,16440,16440,16440,16440,0
|
|
20240705,153900,1879316780,16440,16440,16440,16440,0
|
|
20240705,153800,1879316780,16440,16440,16440,16440,0
|
|
20240705,153700,1879316780,16440,16440,16440,16440,0
|
|
20240705,153600,1879316780,16440,16440,16440,16440,0
|
|
20240705,153500,1879316780,16440,16440,16440,16440,0
|
|
20240705,153400,1879316780,16440,16440,16440,16440,0
|
|
20240705,153300,1879316780,16440,16440,16440,16440,0
|
|
20240705,153200,1879316780,16440,16440,16440,16440,0
|
|
20240705,153100,1879316780,16440,16440,16440,16440,550
|
|
20240705,153000,1879316780,16440,16440,16440,16440,550
|
|
20240705,152900,1870274780,16470,16470,16470,16470,0
|
|
20240705,152800,1870274780,16470,16470,16470,16470,0
|
|
20240705,152700,1870274780,16470,16470,16470,16470,0
|
|
20240705,152600,1870274780,16470,16470,16470,16470,0
|
|
20240705,152500,1870274780,16470,16470,16470,16470,0
|
|
20240705,152400,1870274780,16470,16470,16470,16470,0
|
|
20240705,152300,1870274780,16470,16470,16470,16470,0
|
|
20240705,152200,1870274780,16470,16470,16470,16470,0
|
|
20240705,152100,1870274780,16470,16470,16470,16470,0
|
|
20240705,152000,1870274780,16470,16470,16470,16470,0
|
|
20240705,151900,1870274780,16470,16430,16470,16430,70
|
|
20240705,151800,1869124190,16430,16430,16440,16430,98
|
|
20240705,151700,1867514030,16430,16430,16480,16430,532
|
|
20240705,151600,1858767570,16430,16430,16490,16430,206
|
|
20240705,151500,1855381120,16430,16430,16430,16430,165
|
|
20240705,151400,1852670170,16430,16440,16450,16430,288
|
|
20240705,151300,1847934720,16440,16430,16450,16430,406
|
|
20240705,151200,1841260510,16430,16430,16430,16430,121
|
|
20240705,151100,1839272480,16440,16430,16440,16430,234
|
|
20240705,151000,1835426260,16430,16440,16440,16430,57
|
|
20240705,150900,1834489740,16440,16430,16440,16430,233
|
|
20240705,150800,1830660150,16420,16430,16430,16420,267
|
|
20240705,150700,1826274900,16430,16420,16430,16420,118
|
|
20240705,150600,1824336940,16420,16420,16430,16420,296
|
|
20240705,150500,1819475390,16420,16420,16420,16420,170
|
|
20240705,150400,1816683990,16420,16430,16430,16420,1331
|
|
20240705,150300,1794827260,16430,16420,16430,16420,336
|
|
20240705,150200,1789309040,16420,16420,16430,16420,231
|
|
20240705,150100,1785515050,16420,16430,16430,16420,364
|
|
20240705,150000,1779537070,16420,16420,16420,16420,61
|
|
20240705,145900,1778535450,16420,16430,16430,16420,514
|
|
20240705,145800,1770093640,16430,16430,16430,16420,254
|
|
20240705,145700,1765920710,16420,16430,16440,16420,317
|
|
20240705,145600,1760712570,16440,16440,16440,16440,121
|
|
20240705,145500,1758723330,16440,16430,16440,16420,826
|
|
20240705,145400,1745151750,16430,16420,16430,16420,525
|
|
20240705,145300,1736530420,16420,16440,16440,16420,2979
|
|
20240705,145200,1687609070,16440,16440,16450,16430,86
|
|
20240705,145100,1686195630,16440,16450,16470,16420,355
|
|
20240705,145000,1680360040,16450,16420,16450,16420,294
|
|
20240705,144900,1675529350,16430,16420,16430,16420,171
|
|
20240705,144800,1672719830,16420,16420,16430,16420,257
|
|
20240705,144700,1668498790,16420,16420,16430,16420,227
|
|
20240705,144600,1664770730,16430,16440,16440,16420,205
|
|
20240705,144500,1661404090,16430,16420,16440,16420,194
|
|
20240705,144400,1658217020,16420,16430,16430,16420,123
|
|
20240705,144300,1656197340,16430,16430,16430,16420,237
|
|
20240705,144200,1652304600,16420,16420,16420,16420,337
|
|
20240705,144100,1646771060,16420,16420,16420,16420,159
|
|
20240705,144000,1644160280,16420,16420,16430,16420,184
|
|
20240705,143900,1641137900,16420,16420,16420,16420,192
|
|
20240705,143800,1637985260,16420,16420,16430,16420,145
|
|
20240705,143700,1635603600,16420,16420,16430,16420,271
|
|
20240705,143600,1631152680,16420,16420,16430,16420,160
|
|
20240705,143500,1628525180,16420,16420,16430,16420,457
|
|
20240705,143400,1621017980,16420,16420,16430,16420,353
|
|
20240705,143300,1615221690,16420,16420,16430,16420,110
|
|
20240705,143200,1613415180,16440,16430,16440,16420,252
|
|
20240705,143100,1609274140,16430,16430,16430,16430,29
|
|
20240705,143000,1608797670,16460,16460,16470,16460,123
|
|
20240705,142900,1606772990,16460,16420,16460,16420,245
|
|
20240705,142800,1602745670,16420,16420,16420,16420,163
|
|
20240705,142700,1600069210,16420,16430,16440,16420,350
|
|
20240705,142600,1594318720,16430,16420,16430,16420,63
|
|
20240705,142500,1593283750,16420,16430,16430,16420,118
|
|
20240705,142400,1591345800,16440,16420,16440,16420,484
|
|
20240705,142300,1583394010,16420,16420,16430,16420,147
|
|
20240705,142200,1580980210,16420,16430,16430,16420,276
|
|
20240705,142100,1576447170,16420,16420,16420,16420,29
|
|
20240705,142000,1575970990,16420,16430,16430,16420,213
|
|
20240705,141900,1572472340,16430,16430,16440,16430,228
|
|
20240705,141800,1568725200,16430,16430,16440,16430,83
|
|
20240705,141700,1567361410,16430,16430,16430,16430,177
|
|
20240705,141600,1564453300,16430,16430,16440,16430,203
|
|
20240705,141500,1561116910,16430,16420,16430,16420,156
|
|
20240705,141400,1558553970,16420,16420,16430,16420,278
|
|
20240705,141300,1553987010,16420,16420,16420,16420,282
|
|
20240705,141200,1549356570,16420,16420,16420,16420,142
|
|
20240705,141100,1547024930,16420,16420,16430,16420,294
|
|
20240705,141000,1542196350,16420,16430,16430,16420,342
|
|
20240705,140900,1536578720,16430,16430,16430,16430,129
|
|
20240705,140800,1534459250,16420,16430,16430,16420,187
|
|
20240705,140700,1531388300,16430,16420,16430,16420,185
|
|
20240705,140600,1528350300,16420,16410,16420,16410,111
|
|
20240705,140500,1526527810,16410,16410,16420,16410,302
|
|
20240705,140400,1521571890,16410,16430,16430,16410,108
|
|
20240705,140300,1519798030,16430,16410,16500,16410,324
|
|
20240705,140200,1514471110,16410,16410,16420,16410,250
|
|
20240705,140100,1510368600,16410,16410,16420,16410,247
|
|
20240705,140000,1506314220,16410,16420,16420,16410,347
|
|
20240705,135900,1500617850,16420,16420,16420,16420,65
|
|
20240705,135800,1499550550,16430,16410,16430,16410,232
|
|
20240705,135700,1495740030,16410,16420,16420,16410,271
|
|
20240705,135600,1491291520,16410,16450,16450,16410,33
|
|
20240705,135500,1490749570,16430,16410,16430,16400,401
|
|
20240705,135400,1484168830,16400,16400,16410,16400,872
|
|
20240705,135300,1469868010,16400,16410,16420,16400,415
|
|
20240705,135200,1463057750,16400,16410,16410,16400,238
|
|
20240705,135100,1459153820,16410,16410,16420,16410,141
|
|
20240705,135000,1456839910,16410,16400,16410,16400,242
|
|
20240705,134900,1452870430,16410,16400,16410,16400,53
|
|
20240705,134800,1452000830,16400,16410,16410,16400,322
|
|
20240705,134700,1446718320,16400,16400,16400,16400,103
|
|
20240705,134600,1445029120,16400,16400,16410,16400,252
|
|
20240705,134500,1440895700,16400,16400,16410,16400,193
|
|
20240705,134400,1437729400,16410,16400,16410,16400,203
|
|
20240705,134300,1434398900,16400,16410,16410,16400,106
|
|
20240705,134200,1432659760,16410,16400,16410,16400,1219
|
|
20240705,134100,1412667430,16410,16430,16430,16390,1750
|
|
20240705,134000,1383964870,16420,16410,16420,16410,223
|
|
20240705,133900,1380303840,16410,16430,16430,16410,292
|
|
20240705,133800,1375509740,16410,16490,16490,16410,2986
|
|
20240705,133700,1326431240,16490,16490,16490,16470,722
|
|
20240705,133600,1314530050,16490,16500,16500,16490,183
|
|
20240705,133500,1311510640,16500,16510,16510,16500,426
|
|
20240705,133400,1304480540,16500,16500,16510,16500,392
|
|
20240705,133300,1298012490,16510,16510,16510,16500,1422
|
|
20240705,133200,1274536490,16520,16510,16520,16510,161
|
|
20240705,133100,1271877250,16520,16510,16520,16510,290
|
|
20240705,133000,1267088350,16510,16510,16510,16510,71
|
|
20240705,132900,1265916140,16510,16510,16520,16510,274
|
|
20240705,132800,1261391300,16510,16510,16510,16510,152
|
|
20240705,132700,1258881780,16510,16500,16510,16500,346
|
|
20240705,132600,1253169730,16500,16510,16510,16500,109
|
|
20240705,132500,1251370390,16520,16510,16520,16510,16
|
|
20240705,132400,1251106220,16510,16510,16520,16510,1483
|
|
20240705,132300,1226620790,16510,16510,16520,16510,136
|
|
20240705,132200,1224375250,16510,16520,16520,16510,206
|
|
20240705,132100,1220973700,16520,16520,16520,16510,557
|
|
20240705,132000,1211772270,16520,16520,16530,16520,90
|
|
20240705,131900,1210285460,16530,16520,16530,16520,310
|
|
20240705,131800,1205163150,16520,16530,16530,16520,57
|
|
20240705,131700,1204221190,16530,16540,16540,16530,156
|
|
20240705,131600,1201642330,16540,16530,16540,16530,243
|
|
20240705,131500,1197624600,16530,16530,16530,16530,213
|
|
20240705,131400,1194103710,16530,16520,16530,16520,349
|
|
20240705,131300,1188334780,16520,16520,16520,16520,43
|
|
20240705,131200,1187624420,16520,16520,16520,16520,322
|
|
20240705,131100,1182304980,16520,16520,16540,16520,322
|
|
20240705,131000,1176980620,16520,16520,16520,16520,249
|
|
20240705,130900,1172867140,16520,16530,16530,16520,253
|
|
20240705,130800,1168687420,16530,16520,16530,16520,161
|
|
20240705,130700,1166026750,16520,16520,16530,16520,189
|
|
20240705,130600,1162904410,16530,16520,16530,16520,197
|
|
20240705,130500,1159648270,16520,16520,16520,16520,194
|
|
20240705,130400,1156443390,16520,16530,16530,16520,143
|
|
20240705,130300,1154080900,16530,16520,16530,16520,224
|
|
20240705,130200,1150379390,16520,16520,16520,16520,142
|
|
20240705,130100,1148033550,16520,16530,16530,16520,197
|
|
20240705,130000,1144777980,16520,16530,16530,16520,226
|
|
20240705,125900,1141044410,16520,16520,16520,16520,157
|
|
20240705,125800,1138450770,16520,16520,16530,16520,313
|
|
20240705,125700,1133278910,16520,16520,16520,16520,184
|
|
20240705,125600,1130239230,16530,16530,16530,16520,467
|
|
20240705,125500,1122524280,16530,16530,16530,16520,242
|
|
20240705,125400,1118525110,16530,16520,16530,16520,59
|
|
20240705,125300,1117550220,16530,16530,16530,16520,1050
|
|
20240705,125200,1100203010,16520,16530,16530,16520,196
|
|
20240705,125100,1096963340,16530,16530,16530,16530,117
|
|
20240705,125000,1095029330,16530,16530,16530,16520,238
|
|
20240705,124900,1091095200,16530,16520,16530,16520,152
|
|
20240705,124800,1088583410,16530,16530,16530,16520,127
|
|
20240705,124700,1086485060,16530,16520,16530,16520,244
|
|
20240705,124600,1082453230,16520,16520,16530,16520,130
|
|
20240705,124500,1080305620,16520,16520,16530,16520,364
|
|
20240705,124400,1074290940,16520,16520,16520,16520,65
|
|
20240705,124300,1073217140,16520,16530,16530,16520,170
|
|
20240705,124200,1070407910,16530,16520,16530,16520,130
|
|
20240705,124100,1068259540,16520,16530,16530,16520,254
|
|
20240705,124000,1064063440,16520,16520,16530,16520,264
|
|
20240705,123900,1059700840,16520,16520,16530,16520,164
|
|
20240705,123800,1056990560,16520,16520,16520,16520,147
|
|
20240705,123700,1054562120,16520,16530,16530,16520,254
|
|
20240705,123600,1050364940,16520,16520,16530,16520,244
|
|
20240705,123500,1046334010,16520,16520,16520,16520,164
|
|
20240705,123400,1043624730,16520,16530,16530,16520,631
|
|
20240705,123300,1033194460,16530,16530,16540,16530,223
|
|
20240705,123200,1029508260,16530,16530,16540,16530,367
|
|
20240705,123100,1023440620,16530,16530,16530,16530,135
|
|
20240705,123000,1021209070,16530,16530,16530,16530,99
|
|
20240705,122900,1019572600,16520,16520,16530,16520,384
|
|
20240705,122800,1013227820,16520,16530,16530,16520,160
|
|
20240705,122700,1010584350,16530,16530,16570,16530,190
|
|
20240705,122600,1007442410,16520,16530,16530,16520,198
|
|
20240705,122500,1004171350,16520,16530,16530,16520,70
|
|
20240705,122400,1003014840,16520,16530,16540,16520,270
|
|
20240705,122300,998550750,16530,16540,16540,16530,50
|
|
20240705,122200,997723930,16540,16560,16560,16540,97
|
|
20240705,122100,996119010,16550,16530,16550,16530,284
|
|
20240705,122000,991422360,16530,16530,16530,16530,178
|
|
20240705,121900,988480020,16530,16530,16540,16530,218
|
|
20240705,121800,984874850,16540,16530,16540,16530,104
|
|
20240705,121700,983155680,16530,16540,16540,16530,219
|
|
20240705,121600,979534320,16540,16530,16540,16530,382
|
|
20240705,121500,973217130,16530,16540,16550,16530,167
|
|
20240705,121400,970455190,16540,16550,16550,16540,197
|
|
20240705,121300,967196350,16550,16540,16550,16540,278
|
|
20240705,121200,962597560,16540,16540,16550,16540,126
|
|
20240705,121100,960513490,16540,16540,16550,16540,257
|
|
20240705,121000,956261600,16550,16550,16550,16550,371
|
|
20240705,120900,950121550,16550,16560,16560,16550,170
|
|
20240705,120800,947307260,16560,16560,16560,16550,99
|
|
20240705,120700,945668130,16550,16560,16560,16550,183
|
|
20240705,120600,942639380,16560,16550,16560,16550,214
|
|
20240705,120500,939096580,16550,16550,16550,16550,700
|
|
20240705,120400,927511580,16550,16560,16560,16550,220
|
|
20240705,120300,923869920,16560,16550,16560,16550,175
|
|
20240705,120200,920972880,16550,16550,16550,16550,265
|
|
20240705,120100,916587130,16560,16560,16560,16560,170
|
|
20240705,120000,913771930,16570,16570,16570,16560,143
|
|
20240705,115900,911402700,16570,16580,16590,16560,142
|
|
20240705,115800,909048680,16580,16570,16580,16570,74
|
|
20240705,115700,907821910,16580,16590,16590,16580,521
|
|
20240705,115600,899180570,16590,16590,16590,16590,61
|
|
20240705,115500,898168580,16600,16590,16600,16590,214
|
|
20240705,115400,894617180,16600,16600,16600,16590,352
|
|
20240705,115300,888774220,16600,16610,16610,16600,163
|
|
20240705,115200,886067290,16600,16600,16600,16600,118
|
|
20240705,115100,884108490,16600,16600,16610,16600,278
|
|
20240705,115000,879493590,16600,16600,16610,16600,296
|
|
20240705,114900,874578890,16610,16610,16610,16600,82
|
|
20240705,114800,873217270,16610,16600,16610,16600,75
|
|
20240705,114700,871972070,16600,16600,16610,16600,248
|
|
20240705,114600,867854150,16600,16600,16600,16600,133
|
|
20240705,114500,865646350,16600,16600,16610,16600,153
|
|
20240705,114400,863105430,16600,16610,16610,16600,117
|
|
20240705,114300,861162430,16610,16620,16620,16610,132
|
|
20240705,114200,858969790,16610,16610,16620,16610,278
|
|
20240705,114100,854351110,16620,16610,16620,16610,71
|
|
20240705,114000,853171790,16610,16610,16610,16610,218
|
|
20240705,113900,849550810,16620,16610,16620,16610,172
|
|
20240705,113800,846692790,16620,16610,16620,16610,29
|
|
20240705,113700,846210970,16610,16600,16620,16600,301
|
|
20240705,113600,841212570,16600,16600,16600,16600,116
|
|
20240705,113500,839286970,16600,16600,16610,16600,129
|
|
20240705,113400,837145510,16610,16600,16610,16600,193
|
|
20240705,113300,833940610,16600,16600,16600,16600,114
|
|
20240705,113200,832048210,16600,16610,16610,16600,149
|
|
20240705,113100,829573710,16600,16610,16610,16600,407
|
|
20240705,113000,822816360,16610,16610,16610,16610,98
|
|
20240705,112900,821188580,16620,16610,16620,16610,135
|
|
20240705,112800,818945130,16610,16620,16620,16610,81
|
|
20240705,112700,817598920,16620,16630,16630,16620,102
|
|
20240705,112600,815902750,16630,16620,16630,16620,306
|
|
20240705,112500,810816090,16610,16600,16610,16600,662
|
|
20240705,112400,799826880,16600,16600,16600,16590,394
|
|
20240705,112300,793287160,16590,16590,16600,16590,296
|
|
20240705,112200,788376500,16590,16610,16610,16590,2318
|
|
20240705,112100,749898560,16610,16600,16610,16600,182
|
|
20240705,112000,746876690,16600,16610,16610,16600,182
|
|
20240705,111900,743855210,16610,16610,16610,16610,184
|
|
20240705,111800,740798970,16600,16610,16610,16600,377
|
|
20240705,111700,734539000,16610,16600,16610,16600,74
|
|
20240705,111600,733310500,16610,16590,16610,16590,994
|
|
20240705,111500,716811230,16590,16600,16600,16590,357
|
|
20240705,111400,710888540,16620,16620,16630,16620,1408
|
|
20240705,111300,687487350,16620,16620,16630,16620,342
|
|
20240705,111200,681802210,16620,16620,16630,16620,42
|
|
20240705,111100,681104160,16630,16620,16630,16620,156
|
|
20240705,111000,678510010,16620,16600,16620,16600,302
|
|
20240705,110900,673494150,16600,16620,16620,16600,165
|
|
20240705,110800,670754340,16610,16620,16620,16600,113
|
|
20240705,110700,668877660,16630,16650,16650,16630,48
|
|
20240705,110600,668078730,16650,16600,16650,16590,1671
|
|
20240705,110500,640326270,16600,16590,16600,16590,167
|
|
20240705,110400,637555210,16590,16600,16600,16590,221
|
|
20240705,110300,633888710,16600,16580,16600,16580,61
|
|
20240705,110200,632877070,16580,16600,16600,16580,192
|
|
20240705,110100,629691790,16610,16600,16610,16600,196
|
|
20240705,110000,626438010,16610,16590,16610,16580,298
|
|
20240705,105900,621494480,16580,16580,16580,16580,130
|
|
20240705,105800,619339080,16580,16580,16590,16580,202
|
|
20240705,105700,615988820,16580,16580,16580,16580,656
|
|
20240705,105600,605112340,16590,16580,16590,16580,32
|
|
20240705,105500,604581590,16580,16580,16580,16580,121
|
|
20240705,105400,602575410,16580,16580,16590,16580,207
|
|
20240705,105300,599143200,16590,16580,16590,16580,114
|
|
20240705,105200,597252440,16580,16550,16590,16550,294
|
|
20240705,105100,592381970,16550,16550,16560,16550,118
|
|
20240705,105000,590428040,16560,16550,16560,16550,132
|
|
20240705,104900,588242840,16560,16550,16560,16540,413
|
|
20240705,104800,581407500,16550,16570,16570,16550,206
|
|
20240705,104700,577996580,16560,16560,16560,16560,24
|
|
20240705,104600,577599140,16560,16580,16580,16560,164
|
|
20240705,104500,574882410,16580,16590,16590,16570,229
|
|
20240705,104400,571084810,16590,16600,16600,16590,341
|
|
20240705,104300,565427230,16600,16610,16610,16600,334
|
|
20240705,104200,559882560,16610,16610,16610,16610,12
|
|
20240705,104100,559683240,16610,16630,16630,16610,570
|
|
20240705,104000,550209930,16630,16630,16630,16620,105
|
|
20240705,103900,548463890,16660,16670,16670,16650,1362
|
|
20240705,103800,525782920,16660,16670,16670,16660,116
|
|
20240705,103700,523849220,16670,16690,16690,16670,47
|
|
20240705,103600,523065500,16690,16670,16690,16660,162
|
|
20240705,103500,520363620,16660,16660,16660,16660,209
|
|
20240705,103400,516881680,16660,16670,16670,16660,1061
|
|
20240705,103300,499204440,16690,16700,16700,16690,652
|
|
20240705,103200,488317000,16690,16670,16690,16670,112
|
|
20240705,103100,486448320,16670,16660,16670,16660,422
|
|
20240705,103000,479416900,16650,16650,16650,16620,1228
|
|
20240705,102900,458972110,16650,16650,16650,16650,294
|
|
20240705,102800,454077010,16650,16660,16660,16650,550
|
|
20240705,102700,444918900,16660,16650,16660,16650,309
|
|
20240705,102600,439773530,16650,16650,16650,16650,3
|
|
20240705,102500,439723580,16650,16650,16650,16650,8
|
|
20240705,102400,439590380,16650,16620,16650,16620,142
|
|
20240705,102300,437229740,16620,16610,16620,16610,42
|
|
20240705,102200,436532070,16610,16610,16630,16610,398
|
|
20240705,102100,429920090,16610,16610,16620,16610,350
|
|
20240705,102000,424106570,16610,16620,16620,16610,152
|
|
20240705,101900,421580880,16610,16630,16630,16610,204
|
|
20240705,101800,418192360,16610,16610,16610,16610,127
|
|
20240705,101700,416082890,16610,16610,16610,16610,44
|
|
20240705,101600,415352050,16600,16610,16610,16600,355
|
|
20240705,101500,409455810,16620,16620,16620,16610,106
|
|
20240705,101400,407695090,16620,16610,16620,16600,369
|
|
20240705,101300,401566100,16610,16600,16610,16600,190
|
|
20240705,101200,398411600,16600,16620,16620,16600,457
|
|
20240705,101100,390822240,16620,16620,16620,16620,30
|
|
20240705,101000,390323640,16610,16630,16630,16610,129
|
|
20240705,100900,388180650,16600,16640,16640,16600,157
|
|
20240705,100800,385573550,16660,16670,16670,16660,41
|
|
20240705,100700,384890390,16600,16600,16600,16600,595
|
|
20240705,100600,375013390,16600,16660,16660,16600,1354
|
|
20240705,100500,352491240,16670,16670,16670,16670,10
|
|
20240705,100400,352324540,16670,16680,16680,16670,335
|
|
20240705,100300,346739860,16680,16680,16680,16680,111
|
|
20240705,100200,344888380,16680,16680,16680,16680,0
|
|
20240705,100100,344888380,16680,16710,16710,16680,730
|
|
20240705,100000,332704810,16720,16780,16780,16710,3317
|
|
20240705,095900,277119300,16840,16840,16840,16840,3
|
|
20240705,095800,277068780,16840,16840,16840,16840,1
|
|
20240705,095700,277051940,16780,16780,16780,16780,0
|
|
20240705,095600,277051940,16780,16780,16780,16780,50
|
|
20240705,095500,276212940,16780,16780,16780,16780,93
|
|
20240705,095400,274652400,16780,16790,16790,16780,115
|
|
20240705,095300,272721690,16790,16800,16800,16790,142
|
|
20240705,095200,270336770,16880,16880,16880,16880,1
|
|
20240705,095100,270319890,16880,16880,16880,16880,0
|
|
20240705,095000,270319890,16880,16790,16880,16790,500
|
|
20240705,094900,261909600,16790,16830,16830,16780,2721
|
|
20240705,094800,216147300,16840,16840,16840,16840,0
|
|
20240705,094700,216147300,16840,16850,16850,16840,60
|
|
20240705,094600,215136810,16870,16870,16870,16870,3
|
|
20240705,094500,215086200,16840,16840,16840,16840,100
|
|
20240705,094400,213402200,16830,16870,16870,16830,904
|
|
20240705,094300,198167350,16870,16870,16870,16870,506
|
|
20240705,094200,189631130,16870,16870,16870,16870,0
|
|
20240705,094100,189631130,16870,16890,16890,16870,23
|
|
20240705,094000,189243060,16900,16870,16900,16860,173
|
|
20240705,093900,186322740,16860,16870,16870,16860,112
|
|
20240705,093800,184433480,16870,16900,16900,16870,333
|
|
20240705,093700,178809490,16890,16890,16890,16890,0
|
|
20240705,093600,178809490,16890,16890,16890,16890,99
|
|
20240705,093500,177137380,16890,16890,16890,16890,102
|
|
20240705,093400,175414600,16910,16910,16910,16910,180
|
|
20240705,093300,172370800,16920,16920,16920,16910,207
|
|
20240705,093200,168870360,16920,16920,16920,16920,116
|
|
20240705,093100,166907640,16920,16930,16930,16920,52
|
|
20240705,093000,166027780,16820,16830,16830,16820,22
|
|
20240705,092900,165657550,16820,16820,16820,16820,0
|
|
20240705,092800,165657550,16820,16890,16890,16820,648
|
|
20240705,092700,154729380,16940,16940,16940,16940,3
|
|
20240705,092600,154678560,16870,16870,16870,16870,0
|
|
20240705,092500,154678560,16870,16820,16870,16820,1025
|
|
20240705,092400,137403310,16800,16800,16800,16800,187
|
|
20240705,092300,134261710,16800,16770,16800,16770,455
|
|
20240705,092200,126620700,16770,16770,16770,16770,26
|
|
20240705,092100,126184680,16770,16780,16780,16770,89
|
|
20240705,092000,124691460,16780,16770,16780,16770,101
|
|
20240705,091900,122997190,16780,16780,16780,16760,144
|
|
20240705,091800,120581660,16760,16770,16770,16760,146
|
|
20240705,091700,118133530,16790,16770,16790,16770,151
|
|
20240705,091600,115601100,16770,16790,16790,16770,291
|
|
20240705,091500,110720690,16790,16790,16790,16790,203
|
|
20240705,091400,107312320,16800,16800,16800,16790,371
|
|
20240705,091300,101081520,16800,16800,16800,16800,145
|
|
20240705,091200,98645520,16820,16820,16820,16820,0
|
|
20240705,091100,98645520,16820,16820,16820,16820,8
|
|
20240705,091000,98510960,16790,16800,16800,16790,24
|
|
20240705,090900,98107900,16790,16800,16800,16790,116
|
|
20240705,090800,96160170,16740,16740,16740,16740,0
|
|
20240705,090700,96160170,16740,16740,16740,16740,1
|
|
20240705,090600,96143430,16740,16840,16870,16740,2930
|
|
20240705,090500,47078280,16740,16750,16750,16740,93
|
|
20240705,090400,45521260,16740,16750,16750,16720,1563
|
|
20240705,090300,19365880,16800,16810,16810,16790,60
|
|
20240705,090200,18358410,16870,16850,16870,16790,314
|
|
20240705,090100,13061990,16730,16720,16730,16720,167
|
|
20240705,090000,10268820,16720,16810,16810,16720,611
|