656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,195300,999317590,8480,8480,8480,8480,1453
|
|
20240717,195200,999317590,8480,8480,8480,8480,0
|
|
20240717,195100,999317590,8480,8480,8480,8480,0
|
|
20240717,195000,999317590,8480,8480,8480,8480,0
|
|
20240717,194900,999317590,8480,8480,8480,8480,0
|
|
20240717,194800,999317590,8480,8480,8480,8480,0
|
|
20240717,194700,999317590,8480,8480,8480,8480,0
|
|
20240717,194600,999317590,8480,8480,8480,8480,0
|
|
20240717,194500,999317590,8480,8480,8480,8480,0
|
|
20240717,194400,999317590,8480,8480,8480,8480,0
|
|
20240717,194300,999317590,8480,8480,8480,8480,0
|
|
20240717,194200,999317590,8480,8480,8480,8480,0
|
|
20240717,194100,999317590,8480,8480,8480,8480,0
|
|
20240717,194000,999317590,8480,8480,8480,8480,0
|
|
20240717,193900,999317590,8480,8480,8480,8480,0
|
|
20240717,193800,999317590,8480,8480,8480,8480,0
|
|
20240717,193700,999317590,8480,8480,8480,8480,0
|
|
20240717,193600,999317590,8480,8480,8480,8480,0
|
|
20240717,193500,999317590,8480,8480,8480,8480,0
|
|
20240717,193400,999317590,8480,8480,8480,8480,0
|
|
20240717,193300,999317590,8480,8480,8480,8480,0
|
|
20240717,193200,999317590,8480,8480,8480,8480,0
|
|
20240717,193100,999317590,8480,8480,8480,8480,0
|
|
20240717,193000,999317590,8480,8480,8480,8480,0
|
|
20240717,192900,999317590,8480,8480,8480,8480,0
|
|
20240717,192800,999317590,8480,8480,8480,8480,0
|
|
20240717,192700,999317590,8480,8480,8480,8480,0
|
|
20240717,192600,999317590,8480,8480,8480,8480,0
|
|
20240717,192500,999317590,8480,8480,8480,8480,0
|
|
20240717,192400,999317590,8480,8480,8480,8480,0
|
|
20240717,192300,999317590,8480,8480,8480,8480,1453
|
|
20240717,192200,999317590,8480,8480,8480,8480,0
|
|
20240717,192100,999317590,8480,8480,8480,8480,0
|
|
20240717,192000,999317590,8480,8480,8480,8480,0
|
|
20240717,191900,999317590,8480,8480,8480,8480,0
|
|
20240717,191800,999317590,8480,8480,8480,8480,0
|
|
20240717,191700,999317590,8480,8480,8480,8480,0
|
|
20240717,191600,999317590,8480,8480,8480,8480,0
|
|
20240717,191500,999317590,8480,8480,8480,8480,0
|
|
20240717,191400,999317590,8480,8480,8480,8480,0
|
|
20240717,191300,999317590,8480,8480,8480,8480,0
|
|
20240717,191200,999317590,8480,8480,8480,8480,0
|
|
20240717,191100,999317590,8480,8480,8480,8480,0
|
|
20240717,191000,999317590,8480,8480,8480,8480,0
|
|
20240717,190900,999317590,8480,8480,8480,8480,0
|
|
20240717,190800,999317590,8480,8480,8480,8480,0
|
|
20240717,190700,999317590,8480,8480,8480,8480,0
|
|
20240717,190600,999317590,8480,8480,8480,8480,0
|
|
20240717,190500,999317590,8480,8480,8480,8480,0
|
|
20240717,190400,999317590,8480,8480,8480,8480,0
|
|
20240717,190300,999317590,8480,8480,8480,8480,0
|
|
20240717,190200,999317590,8480,8480,8480,8480,0
|
|
20240717,190100,999317590,8480,8480,8480,8480,0
|
|
20240717,190000,999317590,8480,8480,8480,8480,0
|
|
20240717,185900,999317590,8480,8480,8480,8480,0
|
|
20240717,185800,999317590,8480,8480,8480,8480,0
|
|
20240717,185700,999317590,8480,8480,8480,8480,0
|
|
20240717,185600,999317590,8480,8480,8480,8480,0
|
|
20240717,185500,999317590,8480,8480,8480,8480,0
|
|
20240717,185400,999317590,8480,8480,8480,8480,0
|
|
20240717,185300,999317590,8480,8480,8480,8480,1453
|
|
20240717,185200,999317590,8480,8480,8480,8480,0
|
|
20240717,185100,999317590,8480,8480,8480,8480,0
|
|
20240717,185000,999317590,8480,8480,8480,8480,0
|
|
20240717,184900,999317590,8480,8480,8480,8480,0
|
|
20240717,184800,999317590,8480,8480,8480,8480,0
|
|
20240717,184700,999317590,8480,8480,8480,8480,0
|
|
20240717,184600,999317590,8480,8480,8480,8480,0
|
|
20240717,184500,999317590,8480,8480,8480,8480,0
|
|
20240717,184400,999317590,8480,8480,8480,8480,0
|
|
20240717,184300,999317590,8480,8480,8480,8480,0
|
|
20240717,184200,999317590,8480,8480,8480,8480,0
|
|
20240717,184100,999317590,8480,8480,8480,8480,0
|
|
20240717,184000,999317590,8480,8480,8480,8480,0
|
|
20240717,183900,999317590,8480,8480,8480,8480,0
|
|
20240717,183800,999317590,8480,8480,8480,8480,0
|
|
20240717,183700,999317590,8480,8480,8480,8480,0
|
|
20240717,183600,999317590,8480,8480,8480,8480,0
|
|
20240717,183500,999317590,8480,8480,8480,8480,0
|
|
20240717,183400,999317590,8480,8480,8480,8480,0
|
|
20240717,183300,999317590,8480,8480,8480,8480,0
|
|
20240717,183200,999317590,8480,8480,8480,8480,0
|
|
20240717,183100,999317590,8480,8480,8480,8480,0
|
|
20240717,183000,999317590,8480,8480,8480,8480,0
|
|
20240717,182900,999317590,8480,8480,8480,8480,0
|
|
20240717,182800,999317590,8480,8480,8480,8480,0
|
|
20240717,182700,999317590,8480,8480,8480,8480,0
|
|
20240717,182600,999317590,8480,8480,8480,8480,0
|
|
20240717,182500,999317590,8480,8480,8480,8480,0
|
|
20240717,182400,999317590,8480,8480,8480,8480,0
|
|
20240717,182300,999317590,8480,8480,8480,8480,1453
|
|
20240717,182200,999317590,8480,8480,8480,8480,0
|
|
20240717,182100,999317590,8480,8480,8480,8480,0
|
|
20240717,182000,999317590,8480,8480,8480,8480,0
|
|
20240717,181900,999317590,8480,8480,8480,8480,0
|
|
20240717,181800,999317590,8480,8480,8480,8480,0
|
|
20240717,181700,999317590,8480,8480,8480,8480,0
|
|
20240717,181600,999317590,8480,8480,8480,8480,0
|
|
20240717,181500,999317590,8480,8480,8480,8480,0
|
|
20240717,181400,999317590,8480,8480,8480,8480,0
|
|
20240717,181300,999317590,8480,8480,8480,8480,0
|
|
20240717,181200,999317590,8480,8480,8480,8480,0
|
|
20240717,181100,999317590,8480,8480,8480,8480,0
|
|
20240717,181000,999317590,8480,8480,8480,8480,0
|
|
20240717,180900,999317590,8480,8480,8480,8480,0
|
|
20240717,180800,999317590,8480,8480,8480,8480,0
|
|
20240717,180700,999317590,8480,8480,8480,8480,0
|
|
20240717,180600,999317590,8480,8480,8480,8480,0
|
|
20240717,180500,999317590,8480,8480,8480,8480,0
|
|
20240717,180400,999317590,8480,8480,8480,8480,0
|
|
20240717,180300,999317590,8480,8480,8480,8480,0
|
|
20240717,180200,999317590,8480,8480,8480,8480,0
|
|
20240717,180100,999317590,8480,8480,8480,8480,0
|
|
20240717,180000,999317590,8480,8480,8480,8480,0
|
|
20240717,175900,999317590,8480,8480,8480,8480,0
|
|
20240717,175800,999317590,8480,8480,8480,8480,0
|
|
20240717,175700,999317590,8480,8480,8480,8480,0
|
|
20240717,175600,999317590,8480,8480,8480,8480,0
|
|
20240717,175500,999317590,8480,8480,8480,8480,0
|
|
20240717,175400,999317590,8480,8480,8480,8480,0
|
|
20240717,175300,999317590,8480,8480,8480,8480,1453
|
|
20240717,175200,999317590,8480,8480,8480,8480,0
|
|
20240717,175100,999317590,8480,8480,8480,8480,0
|
|
20240717,175000,999317590,8480,8480,8480,8480,0
|
|
20240717,174900,999317590,8480,8480,8480,8480,0
|
|
20240717,174800,999317590,8480,8480,8480,8480,0
|
|
20240717,174700,999317590,8480,8480,8480,8480,0
|
|
20240717,174600,999317590,8480,8480,8480,8480,0
|
|
20240717,174500,999317590,8480,8480,8480,8480,0
|
|
20240717,174400,999317590,8480,8480,8480,8480,0
|
|
20240717,174300,999317590,8480,8480,8480,8480,0
|
|
20240717,174200,999317590,8480,8480,8480,8480,0
|
|
20240717,174100,999317590,8480,8480,8480,8480,0
|
|
20240717,174000,999317590,8480,8480,8480,8480,0
|
|
20240717,173900,999317590,8480,8480,8480,8480,0
|
|
20240717,173800,999317590,8480,8480,8480,8480,0
|
|
20240717,173700,999317590,8480,8480,8480,8480,0
|
|
20240717,173600,999317590,8480,8480,8480,8480,0
|
|
20240717,173500,999317590,8480,8480,8480,8480,0
|
|
20240717,173400,999317590,8480,8480,8480,8480,0
|
|
20240717,173300,999317590,8480,8480,8480,8480,0
|
|
20240717,173200,999317590,8480,8480,8480,8480,0
|
|
20240717,173100,999317590,8480,8480,8480,8480,0
|
|
20240717,173000,999317590,8480,8480,8480,8480,0
|
|
20240717,172900,999317590,8480,8480,8480,8480,0
|
|
20240717,172800,999317590,8480,8480,8480,8480,0
|
|
20240717,172700,999317590,8480,8480,8480,8480,0
|
|
20240717,172600,999317590,8480,8480,8480,8480,0
|
|
20240717,172500,999317590,8480,8480,8480,8480,0
|
|
20240717,172400,999317590,8480,8480,8480,8480,0
|
|
20240717,172300,999317590,8480,8480,8480,8480,1453
|
|
20240717,172200,999317590,8480,8480,8480,8480,0
|
|
20240717,172100,999317590,8480,8480,8480,8480,0
|
|
20240717,172000,999317590,8480,8480,8480,8480,0
|
|
20240717,171900,999317590,8480,8480,8480,8480,0
|
|
20240717,171800,999317590,8480,8480,8480,8480,0
|
|
20240717,171700,999317590,8480,8480,8480,8480,0
|
|
20240717,171600,999317590,8480,8480,8480,8480,0
|
|
20240717,171500,999317590,8480,8480,8480,8480,0
|
|
20240717,171400,999317590,8480,8480,8480,8480,0
|
|
20240717,171300,999317590,8480,8480,8480,8480,0
|
|
20240717,171200,999317590,8480,8480,8480,8480,0
|
|
20240717,171100,999317590,8480,8480,8480,8480,0
|
|
20240717,171000,999317590,8480,8480,8480,8480,0
|
|
20240717,170900,999317590,8480,8480,8480,8480,0
|
|
20240717,170800,999317590,8480,8480,8480,8480,0
|
|
20240717,170700,999317590,8480,8480,8480,8480,0
|
|
20240717,170600,999317590,8480,8480,8480,8480,0
|
|
20240717,170500,999317590,8480,8480,8480,8480,0
|
|
20240717,170400,999317590,8480,8480,8480,8480,0
|
|
20240717,170300,999317590,8480,8480,8480,8480,0
|
|
20240717,170200,999317590,8480,8480,8480,8480,0
|
|
20240717,170100,999317590,8480,8480,8480,8480,0
|
|
20240717,170000,999317590,8480,8480,8480,8480,0
|
|
20240717,165900,999317590,8480,8480,8480,8480,0
|
|
20240717,165800,999317590,8480,8480,8480,8480,0
|
|
20240717,165700,999317590,8480,8480,8480,8480,0
|
|
20240717,165600,999317590,8480,8480,8480,8480,0
|
|
20240717,165500,999317590,8480,8480,8480,8480,0
|
|
20240717,165400,999317590,8480,8480,8480,8480,0
|
|
20240717,165300,999317590,8480,8480,8480,8480,1453
|
|
20240717,165200,999317590,8480,8480,8480,8480,0
|
|
20240717,165100,999317590,8480,8480,8480,8480,0
|
|
20240717,165000,999317590,8480,8480,8480,8480,0
|
|
20240717,164900,999317590,8480,8480,8480,8480,0
|
|
20240717,164800,999317590,8480,8480,8480,8480,0
|
|
20240717,164700,999317590,8480,8480,8480,8480,0
|
|
20240717,164600,999317590,8480,8480,8480,8480,0
|
|
20240717,164500,999317590,8480,8480,8480,8480,0
|
|
20240717,164400,999317590,8480,8480,8480,8480,0
|
|
20240717,164300,999317590,8480,8480,8480,8480,0
|
|
20240717,164200,999317590,8480,8480,8480,8480,0
|
|
20240717,164100,999317590,8480,8480,8480,8480,0
|
|
20240717,164000,999317590,8480,8480,8480,8480,0
|
|
20240717,163900,999317590,8480,8480,8480,8480,0
|
|
20240717,163800,999317590,8480,8480,8480,8480,0
|
|
20240717,163700,999317590,8480,8480,8480,8480,0
|
|
20240717,163600,999317590,8480,8480,8480,8480,0
|
|
20240717,163500,999317590,8480,8480,8480,8480,0
|
|
20240717,163400,999317590,8480,8480,8480,8480,0
|
|
20240717,163300,999317590,8480,8480,8480,8480,0
|
|
20240717,163200,999317590,8480,8480,8480,8480,0
|
|
20240717,163100,999317590,8480,8480,8480,8480,0
|
|
20240717,163000,999317590,8480,8480,8480,8480,0
|
|
20240717,162900,999317590,8480,8480,8480,8480,0
|
|
20240717,162800,999317590,8480,8480,8480,8480,0
|
|
20240717,162700,999317590,8480,8480,8480,8480,0
|
|
20240717,162600,999317590,8480,8480,8480,8480,0
|
|
20240717,162500,999317590,8480,8480,8480,8480,0
|
|
20240717,162400,999317590,8480,8480,8480,8480,0
|
|
20240717,162300,999317590,8480,8480,8480,8480,1453
|
|
20240717,162200,999317590,8480,8480,8480,8480,0
|
|
20240717,162100,999317590,8480,8480,8480,8480,0
|
|
20240717,162000,999317590,8480,8480,8480,8480,0
|
|
20240717,161900,999317590,8480,8480,8480,8480,0
|
|
20240717,161800,999317590,8480,8480,8480,8480,0
|
|
20240717,161700,999317590,8480,8480,8480,8480,0
|
|
20240717,161600,999317590,8480,8480,8480,8480,0
|
|
20240717,161500,999317590,8480,8480,8480,8480,0
|
|
20240717,161400,999317590,8480,8480,8480,8480,0
|
|
20240717,161300,999317590,8480,8480,8480,8480,0
|
|
20240717,161200,999317590,8480,8480,8480,8480,0
|
|
20240717,161100,999317590,8480,8480,8480,8480,0
|
|
20240717,161000,999317590,8480,8480,8480,8480,0
|
|
20240717,160900,999317590,8480,8480,8480,8480,0
|
|
20240717,160800,999317590,8480,8480,8480,8480,0
|
|
20240717,160700,999317590,8480,8480,8480,8480,0
|
|
20240717,160600,999317590,8480,8480,8480,8480,0
|
|
20240717,160500,999317590,8480,8480,8480,8480,0
|
|
20240717,160400,999317590,8480,8480,8480,8480,0
|
|
20240717,160300,999317590,8480,8480,8480,8480,0
|
|
20240717,160200,999317590,8480,8480,8480,8480,0
|
|
20240717,160100,999317590,8480,8480,8480,8480,0
|
|
20240717,160000,999317590,8480,8480,8480,8480,0
|
|
20240717,155900,999317590,8480,8480,8480,8480,0
|
|
20240717,155800,999317590,8480,8480,8480,8480,0
|
|
20240717,155700,999317590,8480,8480,8480,8480,0
|
|
20240717,155600,999317590,8480,8480,8480,8480,0
|
|
20240717,155500,999317590,8480,8480,8480,8480,0
|
|
20240717,155400,999317590,8480,8480,8480,8480,0
|
|
20240717,155300,999317590,8480,8480,8480,8480,1453
|
|
20240717,155200,999317590,8480,8480,8480,8480,0
|
|
20240717,155100,999317590,8480,8480,8480,8480,0
|
|
20240717,155000,999317590,8480,8480,8480,8480,0
|
|
20240717,154900,999317590,8480,8480,8480,8480,0
|
|
20240717,154800,999317590,8480,8480,8480,8480,0
|
|
20240717,154700,999317590,8480,8480,8480,8480,0
|
|
20240717,154600,999317590,8480,8480,8480,8480,0
|
|
20240717,154500,999317590,8480,8480,8480,8480,0
|
|
20240717,154400,999317590,8480,8480,8480,8480,0
|
|
20240717,154300,999317590,8480,8480,8480,8480,0
|
|
20240717,154200,999317590,8480,8480,8480,8480,0
|
|
20240717,154100,999317590,8480,8480,8480,8480,0
|
|
20240717,154000,999317590,8480,8480,8480,8480,0
|
|
20240717,153900,999317590,8480,8480,8480,8480,0
|
|
20240717,153800,999317590,8480,8480,8480,8480,0
|
|
20240717,153700,999317590,8480,8480,8480,8480,0
|
|
20240717,153600,999317590,8480,8480,8480,8480,0
|
|
20240717,153500,999317590,8480,8480,8480,8480,0
|
|
20240717,153400,999317590,8480,8480,8480,8480,0
|
|
20240717,153300,999317590,8480,8480,8480,8480,0
|
|
20240717,153200,999317590,8480,8480,8480,8480,0
|
|
20240717,153100,999317590,8480,8480,8480,8480,0
|
|
20240717,153000,999317590,8480,8480,8480,8480,1453
|
|
20240717,152900,986996150,8490,8490,8490,8490,0
|
|
20240717,152800,986996150,8490,8490,8490,8490,0
|
|
20240717,152700,986996150,8490,8490,8490,8490,0
|
|
20240717,152600,986996150,8490,8490,8490,8490,0
|
|
20240717,152500,986996150,8490,8490,8490,8490,0
|
|
20240717,152400,986996150,8490,8490,8490,8490,0
|
|
20240717,152300,986996150,8490,8490,8490,8490,0
|
|
20240717,152200,986996150,8490,8490,8490,8490,0
|
|
20240717,152100,986996150,8490,8490,8490,8490,0
|
|
20240717,152000,986996150,8490,8490,8490,8490,0
|
|
20240717,151900,986996150,8490,8500,8500,8490,210
|
|
20240717,151800,985213150,8500,8500,8500,8500,3
|
|
20240717,151700,985187650,8500,8510,8510,8500,23
|
|
20240717,151600,984992050,8520,8520,8520,8520,7
|
|
20240717,151500,984932410,8520,8520,8520,8520,1
|
|
20240717,151400,984923890,8490,8490,8490,8490,3
|
|
20240717,151300,984898420,8490,8490,8490,8490,0
|
|
20240717,151200,984898420,8490,8490,8490,8490,0
|
|
20240717,151100,984898420,8490,8520,8520,8490,499
|
|
20240717,151000,980661880,8520,8520,8520,8520,24
|
|
20240717,150900,980457400,8520,8520,8520,8520,0
|
|
20240717,150800,980457400,8520,8520,8520,8520,0
|
|
20240717,150700,980457400,8520,8520,8520,8520,2
|
|
20240717,150600,980440360,8480,8480,8480,8480,41
|
|
20240717,150500,980092680,8490,8500,8500,8490,150
|
|
20240717,150400,978818680,8490,8490,8490,8490,0
|
|
20240717,150300,978818680,8490,8540,8540,8490,1199
|
|
20240717,150200,968606230,8530,8530,8530,8530,3
|
|
20240717,150100,968580640,8530,8530,8530,8530,0
|
|
20240717,150000,968580640,8530,8530,8530,8530,4
|
|
20240717,145900,968546520,8530,8550,8550,8530,11
|
|
20240717,145800,968452490,8550,8550,8550,8550,25
|
|
20240717,145700,968238740,8550,8550,8550,8550,16
|
|
20240717,145600,968101940,8550,8550,8550,8550,0
|
|
20240717,145500,968101940,8550,8530,8550,8530,52
|
|
20240717,145400,967658350,8530,8530,8530,8530,0
|
|
20240717,145300,967658350,8530,8530,8530,8530,148
|
|
20240717,145200,966395910,8540,8540,8540,8540,2
|
|
20240717,145100,966378830,8540,8540,8540,8540,0
|
|
20240717,145000,966378830,8540,8540,8540,8540,1
|
|
20240717,144900,966370290,8540,8540,8540,8540,0
|
|
20240717,144800,966370290,8540,8540,8540,8540,0
|
|
20240717,144700,966370290,8540,8540,8540,8540,1
|
|
20240717,144600,966361750,8530,8530,8530,8530,0
|
|
20240717,144500,966361750,8530,8530,8530,8530,0
|
|
20240717,144400,966361750,8530,8530,8530,8530,0
|
|
20240717,144300,966361750,8530,8530,8530,8530,0
|
|
20240717,144200,966361750,8530,8530,8530,8530,0
|
|
20240717,144100,966361750,8530,8530,8530,8530,0
|
|
20240717,144000,966361750,8530,8530,8530,8530,0
|
|
20240717,143900,966361750,8530,8540,8540,8530,10
|
|
20240717,143800,966276400,8540,8540,8540,8540,13
|
|
20240717,143700,966165380,8540,8540,8540,8540,5
|
|
20240717,143600,966122680,8550,8520,8550,8520,113
|
|
20240717,143500,965157810,8520,8520,8520,8520,0
|
|
20240717,143400,965157810,8520,8530,8530,8520,51
|
|
20240717,143300,964722790,8530,8530,8530,8530,0
|
|
20240717,143200,964722790,8530,8530,8530,8530,0
|
|
20240717,143100,964722790,8530,8530,8530,8530,1
|
|
20240717,143000,964714260,8540,8540,8540,8540,0
|
|
20240717,142900,964714260,8540,8540,8540,8540,0
|
|
20240717,142800,964714260,8540,8540,8540,8540,0
|
|
20240717,142700,964714260,8540,8540,8540,8540,0
|
|
20240717,142600,964714260,8540,8540,8540,8540,199
|
|
20240717,142500,963014800,8550,8550,8550,8550,0
|
|
20240717,142400,963014800,8550,8540,8550,8540,231
|
|
20240717,142300,961039900,8550,8550,8550,8550,0
|
|
20240717,142200,961039900,8550,8550,8550,8550,0
|
|
20240717,142100,961039900,8550,8550,8550,8550,0
|
|
20240717,142000,961039900,8550,8550,8550,8550,0
|
|
20240717,141900,961039900,8550,8550,8550,8550,110
|
|
20240717,141800,960099400,8550,8510,8550,8510,217
|
|
20240717,141700,958245540,8550,8520,8550,8520,506
|
|
20240717,141600,953925750,8510,8500,8510,8500,52
|
|
20240717,141500,953483730,8500,8510,8510,8500,8
|
|
20240717,141400,953415680,8520,8520,8520,8520,0
|
|
20240717,141300,953415680,8520,8520,8520,8520,4
|
|
20240717,141200,953381600,8520,8520,8520,8520,0
|
|
20240717,141100,953381600,8520,8530,8530,8520,13
|
|
20240717,141000,953270740,8530,8540,8540,8530,256
|
|
20240717,140900,951086880,8530,8530,8530,8530,0
|
|
20240717,140800,951086880,8530,8530,8530,8530,106
|
|
20240717,140700,950182700,8530,8520,8530,8520,26
|
|
20240717,140600,949960930,8510,8510,8510,8510,0
|
|
20240717,140500,949960930,8510,8510,8510,8510,41
|
|
20240717,140400,949612020,8500,8480,8500,8480,64
|
|
20240717,140300,949068070,8470,8470,8470,8470,0
|
|
20240717,140200,949068070,8470,8470,8470,8470,0
|
|
20240717,140100,949068070,8470,8480,8480,8470,392
|
|
20240717,140000,945746220,8530,8500,8530,8500,182
|
|
20240717,135900,944194930,8470,8470,8470,8470,10
|
|
20240717,135800,944110230,8470,8470,8470,8470,10
|
|
20240717,135700,944025530,8470,8460,8470,8450,292
|
|
20240717,135600,941555120,8450,8460,8460,8450,87
|
|
20240717,135500,940819340,8460,8460,8460,8460,9
|
|
20240717,135400,940743200,8490,8460,8490,8460,30
|
|
20240717,135300,940488800,8450,8470,8490,8450,20
|
|
20240717,135200,940319440,8440,8440,8440,8440,10
|
|
20240717,135100,940235040,8440,8450,8460,8440,59
|
|
20240717,135000,939736260,8440,8440,8440,8440,9
|
|
20240717,134900,939660300,8440,8440,8440,8440,10
|
|
20240717,134800,939575900,8440,8440,8440,8440,10
|
|
20240717,134700,939491500,8440,8440,8440,8440,10
|
|
20240717,134600,939407100,8440,8440,8440,8440,9
|
|
20240717,134500,939331140,8440,8440,8440,8440,0
|
|
20240717,134400,939331140,8440,8440,8440,8440,0
|
|
20240717,134300,939331140,8440,8440,8440,8440,40
|
|
20240717,134200,938993540,8440,8440,8440,8440,0
|
|
20240717,134100,938993540,8440,8440,8440,8440,0
|
|
20240717,134000,938993540,8440,8440,8440,8440,0
|
|
20240717,133900,938993540,8440,8440,8440,8440,31
|
|
20240717,133800,938731900,8440,8440,8440,8440,161
|
|
20240717,133700,937373060,8440,8440,8440,8440,0
|
|
20240717,133600,937373060,8440,8440,8440,8440,40
|
|
20240717,133500,937035460,8450,8450,8450,8450,0
|
|
20240717,133400,937035460,8450,8450,8450,8450,50
|
|
20240717,133300,936612960,8450,8440,8450,8440,377
|
|
20240717,133200,933427330,8430,8430,8430,8430,0
|
|
20240717,133100,933427330,8430,8430,8430,8430,0
|
|
20240717,133000,933427330,8430,8430,8430,8430,0
|
|
20240717,132900,933427330,8430,8430,8430,8430,11
|
|
20240717,132800,933334600,8430,8430,8430,8430,0
|
|
20240717,132700,933334600,8430,8430,8430,8430,0
|
|
20240717,132600,933334600,8430,8430,8430,8430,0
|
|
20240717,132500,933334600,8430,8430,8430,8430,0
|
|
20240717,132400,933334600,8430,8430,8430,8430,0
|
|
20240717,132300,933334600,8430,8430,8430,8430,0
|
|
20240717,132200,933334600,8430,8470,8470,8430,1484
|
|
20240717,132100,920820990,8480,8480,8480,8480,151
|
|
20240717,132000,919540510,8490,8490,8490,8490,1
|
|
20240717,131900,919532020,8480,8480,8480,8480,0
|
|
20240717,131800,919532020,8480,8480,8480,8480,0
|
|
20240717,131700,919532020,8480,8480,8480,8480,886
|
|
20240717,131600,912018740,8480,8480,8480,8480,1
|
|
20240717,131500,912010260,8480,8480,8480,8480,2
|
|
20240717,131400,911993300,8500,8510,8510,8500,503
|
|
20240717,131300,907717790,8520,8540,8540,8520,1003
|
|
20240717,131200,899167190,8540,8540,8540,8540,7
|
|
20240717,131100,899107410,8550,8560,8560,8550,158
|
|
20240717,131000,897756490,8560,8580,8580,8560,512
|
|
20240717,130900,893363730,8600,8600,8600,8600,1
|
|
20240717,130800,893355130,8600,8600,8600,8600,1
|
|
20240717,130700,893346530,8590,8590,8590,8590,27
|
|
20240717,130600,893114600,8590,8590,8590,8590,2
|
|
20240717,130500,893097420,8590,8600,8600,8590,89
|
|
20240717,130400,892332030,8600,8600,8600,8600,263
|
|
20240717,130300,890070230,8600,8600,8600,8600,1
|
|
20240717,130200,890061630,8600,8600,8600,8600,0
|
|
20240717,130100,890061630,8600,8600,8600,8600,0
|
|
20240717,130000,890061630,8600,8610,8610,8600,7
|
|
20240717,125900,890001400,8600,8620,8620,8600,240
|
|
20240717,125800,887935250,8650,8640,8650,8640,56
|
|
20240717,125700,887451400,8640,8630,8640,8630,231
|
|
20240717,125600,885456270,8620,8620,8620,8620,0
|
|
20240717,125500,885456270,8620,8620,8620,8620,1
|
|
20240717,125400,885447650,8620,8620,8620,8620,71
|
|
20240717,125300,884835630,8600,8610,8610,8600,100
|
|
20240717,125200,883975620,8630,8630,8630,8630,0
|
|
20240717,125100,883975620,8630,8630,8630,8630,0
|
|
20240717,125000,883975620,8630,8630,8630,8630,0
|
|
20240717,124900,883975620,8630,8630,8630,8630,0
|
|
20240717,124800,883975620,8630,8630,8630,8630,0
|
|
20240717,124700,883975620,8630,8630,8630,8630,1
|
|
20240717,124600,883966990,8580,8580,8580,8580,2
|
|
20240717,124500,883949830,8630,8630,8630,8630,1
|
|
20240717,124400,883941200,8650,8650,8650,8650,0
|
|
20240717,124300,883941200,8650,8650,8650,8590,1485
|
|
20240717,124200,871120070,8640,8640,8640,8640,170
|
|
20240717,124100,869651270,8640,8630,8640,8630,419
|
|
20240717,124000,866031260,8630,8630,8630,8630,102
|
|
20240717,123900,865151000,8640,8620,8640,8620,278
|
|
20240717,123800,862749110,8610,8610,8610,8610,50
|
|
20240717,123700,862318610,8610,8600,8610,8600,197
|
|
20240717,123600,860624040,8600,8590,8600,8590,2
|
|
20240717,123500,860606850,8590,8580,8590,8570,866
|
|
20240717,123400,853176070,8590,8590,8590,8590,101
|
|
20240717,123300,852308480,8590,8580,8590,8580,42
|
|
20240717,123200,851948020,8560,8560,8560,8550,1060
|
|
20240717,123100,842874490,8570,8570,8570,8570,33
|
|
20240717,123000,842591680,8560,8580,8580,8560,15
|
|
20240717,122900,842463240,8590,8610,8610,8590,256
|
|
20240717,122800,840263130,8610,8610,8610,8610,0
|
|
20240717,122700,840263130,8610,8600,8640,8600,757
|
|
20240717,122600,833731670,8610,8600,8610,8590,117
|
|
20240717,122500,832724770,8590,8590,8590,8590,329
|
|
20240717,122400,829898660,8590,8540,8590,8540,587
|
|
20240717,122300,824868080,8540,8550,8550,8540,120
|
|
20240717,122200,823842830,8570,8570,8570,8570,211
|
|
20240717,122100,822034560,8570,8560,8570,8560,644
|
|
20240717,122000,816515490,8570,8570,8570,8570,0
|
|
20240717,121900,816515490,8570,8540,8570,8540,1218
|
|
20240717,121800,806113020,8520,8520,8520,8520,0
|
|
20240717,121700,806113020,8520,8520,8520,8520,0
|
|
20240717,121600,806113020,8520,8480,8520,8480,1745
|
|
20240717,121500,791259110,8470,8460,8470,8450,818
|
|
20240717,121400,784337010,8460,8460,8460,8460,93
|
|
20240717,121300,783550230,8460,8460,8460,8460,0
|
|
20240717,121200,783550230,8460,8460,8460,8460,0
|
|
20240717,121100,783550230,8460,8450,8460,8450,774
|
|
20240717,121000,777004950,8460,8450,8460,8450,58
|
|
20240717,120900,776514420,8440,8430,8440,8430,204
|
|
20240717,120800,774794680,8430,8420,8430,8420,450
|
|
20240717,120700,771005150,8420,8420,8420,8420,0
|
|
20240717,120600,771005150,8420,8420,8420,8420,0
|
|
20240717,120500,771005150,8420,8410,8420,8410,2
|
|
20240717,120400,770988320,8410,8410,8410,8410,4
|
|
20240717,120300,770954680,8420,8410,8420,8410,19
|
|
20240717,120200,770794790,8420,8420,8420,8420,201
|
|
20240717,120100,769102370,8420,8420,8420,8420,0
|
|
20240717,120000,769102370,8420,8420,8420,8420,2
|
|
20240717,115900,769085530,8430,8430,8430,8430,0
|
|
20240717,115800,769085530,8430,8430,8430,8430,0
|
|
20240717,115700,769085530,8430,8430,8430,8430,0
|
|
20240717,115600,769085530,8430,8420,8430,8420,61
|
|
20240717,115500,768571310,8420,8420,8420,8420,9
|
|
20240717,115400,768495530,8420,8420,8420,8420,2
|
|
20240717,115300,768478690,8420,8420,8420,8420,18
|
|
20240717,115200,768327130,8420,8420,8420,8420,201
|
|
20240717,115100,766634710,8420,8420,8420,8420,3
|
|
20240717,115000,766609450,8410,8410,8410,8410,0
|
|
20240717,114900,766609450,8410,8410,8410,8410,0
|
|
20240717,114800,766609450,8410,8410,8410,8410,0
|
|
20240717,114700,766609450,8410,8410,8410,8410,0
|
|
20240717,114600,766609450,8410,8410,8410,8410,43
|
|
20240717,114500,766247820,8410,8410,8410,8410,10
|
|
20240717,114400,766163720,8410,8410,8410,8410,5
|
|
20240717,114300,766121670,8410,8410,8410,8410,124
|
|
20240717,114200,765078830,8400,8390,8400,8390,119
|
|
20240717,114100,764079300,8380,8390,8390,8380,108
|
|
20240717,114000,763173250,8380,8380,8380,8380,0
|
|
20240717,113900,763173250,8380,8380,8380,8380,0
|
|
20240717,113800,763173250,8380,8380,8380,8380,0
|
|
20240717,113700,763173250,8380,8380,8380,8380,2
|
|
20240717,113600,763156490,8390,8390,8390,8390,101
|
|
20240717,113500,762309100,8390,8390,8390,8390,2
|
|
20240717,113400,762292320,8380,8380,8380,8380,505
|
|
20240717,113300,758060420,8380,8410,8410,8380,907
|
|
20240717,113200,750442250,8410,8410,8410,8410,4
|
|
20240717,113100,750408610,8410,8410,8410,8410,0
|
|
20240717,113000,750408610,8410,8410,8410,8410,0
|
|
20240717,112900,750408610,8410,8410,8410,8410,0
|
|
20240717,112800,750408610,8410,8410,8410,8410,426
|
|
20240717,112700,746825950,8420,8420,8420,8420,3
|
|
20240717,112600,746800690,8420,8420,8420,8420,1
|
|
20240717,112500,746792270,8430,8430,8430,8430,0
|
|
20240717,112400,746792270,8430,8430,8430,8430,200
|
|
20240717,112300,745106270,8440,8440,8440,8440,0
|
|
20240717,112200,745106270,8440,8440,8440,8440,23
|
|
20240717,112100,744912150,8440,8430,8440,8430,140
|
|
20240717,112000,743730560,8430,8430,8430,8430,2
|
|
20240717,111900,743713700,8430,8430,8430,8430,0
|
|
20240717,111800,743713700,8430,8430,8430,8430,0
|
|
20240717,111700,743713700,8430,8430,8430,8430,0
|
|
20240717,111600,743713700,8430,8410,8430,8410,219
|
|
20240717,111500,741868430,8410,8410,8410,8410,24
|
|
20240717,111400,741666590,8410,8410,8410,8410,0
|
|
20240717,111300,741666590,8410,8430,8430,8410,1285
|
|
20240717,111200,730841960,8440,8440,8440,8440,0
|
|
20240717,111100,730841960,8440,8430,8450,8430,893
|
|
20240717,111000,723302710,8450,8450,8450,8450,0
|
|
20240717,110900,723302710,8450,8450,8450,8450,832
|
|
20240717,110800,716272310,8450,8420,8450,8420,339
|
|
20240717,110700,713414260,8410,8420,8420,8410,500
|
|
20240717,110600,709209240,8420,8440,8440,8420,503
|
|
20240717,110500,704971220,8440,8440,8440,8440,7
|
|
20240717,110400,704912140,8440,8450,8450,8440,71
|
|
20240717,110300,704312390,8440,8440,8440,8440,21
|
|
20240717,110200,704135150,8460,8460,8460,8460,0
|
|
20240717,110100,704135150,8460,8470,8470,8460,167
|
|
20240717,110000,702720680,8470,8470,8470,8470,0
|
|
20240717,105900,702720680,8470,8470,8470,8470,0
|
|
20240717,105800,702720680,8470,8470,8470,8470,0
|
|
20240717,105700,702720680,8470,8480,8480,8470,3
|
|
20240717,105600,702695250,8490,8490,8490,8490,0
|
|
20240717,105500,702695250,8490,8490,8490,8490,57
|
|
20240717,105400,702211320,8480,8480,8480,8480,3
|
|
20240717,105300,702185880,8490,8490,8490,8490,300
|
|
20240717,105200,699638880,8500,8500,8500,8500,8
|
|
20240717,105100,699570880,8480,8480,8480,8480,0
|
|
20240717,105000,699570880,8480,8470,8480,8470,903
|
|
20240717,104900,691922070,8470,8470,8470,8470,25
|
|
20240717,104800,691710320,8460,8460,8460,8460,65
|
|
20240717,104700,691160420,8460,8460,8460,8460,0
|
|
20240717,104600,691160420,8460,8470,8470,8460,105
|
|
20240717,104500,690272020,8460,8460,8460,8460,3
|
|
20240717,104400,690246640,8460,8460,8470,8460,7
|
|
20240717,104300,690187410,8460,8460,8460,8460,152
|
|
20240717,104200,688901490,8460,8480,8480,8450,379
|
|
20240717,104100,685692690,8490,8490,8490,8490,0
|
|
20240717,104000,685692690,8490,8490,8490,8490,213
|
|
20240717,103900,683884320,8500,8500,8500,8500,170
|
|
20240717,103800,682439320,8500,8500,8500,8500,254
|
|
20240717,103700,680280320,8500,8490,8500,8490,10
|
|
20240717,103600,680195370,8500,8490,8500,8490,5
|
|
20240717,103500,680152900,8490,8490,8490,8490,15
|
|
20240717,103400,680025550,8490,8490,8500,8490,44
|
|
20240717,103300,679651690,8490,8490,8490,8490,35
|
|
20240717,103200,679354540,8490,8470,8490,8470,31
|
|
20240717,103100,679091390,8470,8470,8470,8470,0
|
|
20240717,103000,679091390,8470,8470,8470,8470,1
|
|
20240717,102900,679082920,8470,8470,8470,8470,4
|
|
20240717,102800,679049040,8480,8480,8480,8480,1
|
|
20240717,102700,679040560,8470,8470,8480,8470,103
|
|
20240717,102600,678168140,8440,8440,8440,8440,107
|
|
20240717,102500,677265060,8440,8440,8440,8440,0
|
|
20240717,102400,677265060,8440,8470,8470,8440,201
|
|
20240717,102300,675568590,8470,8470,8470,8470,0
|
|
20240717,102200,675568590,8470,8470,8470,8470,335
|
|
20240717,102100,672731140,8460,8490,8500,8460,1103
|
|
20240717,102000,663361190,8430,8420,8480,8420,1743
|
|
20240717,101900,648640730,8420,8400,8420,8400,710
|
|
20240717,101800,642664730,8400,8400,8400,8390,701
|
|
20240717,101700,636776340,8400,8370,8400,8370,332
|
|
20240717,101600,633988140,8360,8400,8400,8360,334
|
|
20240717,101500,631187660,8420,8420,8420,8420,101
|
|
20240717,101400,630337240,8440,8430,8440,8430,20
|
|
20240717,101300,630168450,8440,8440,8440,8440,154
|
|
20240717,101200,628868690,8440,8420,8440,8420,14
|
|
20240717,101100,628750750,8420,8420,8420,8420,381
|
|
20240717,101000,625542730,8460,8460,8460,8460,5
|
|
20240717,100900,625500430,8470,8470,8470,8470,0
|
|
20240717,100800,625500430,8470,8470,8470,8470,10
|
|
20240717,100700,625415730,8470,8470,8470,8470,31
|
|
20240717,100600,625153160,8470,8460,8470,8460,402
|
|
20240717,100500,621749230,8460,8420,8460,8420,398
|
|
20240717,100400,618390510,8420,8430,8430,8420,1055
|
|
20240717,100300,609504530,8430,8440,8450,8430,121
|
|
20240717,100200,608483450,8450,8470,8470,8450,1118
|
|
20240717,100100,599023140,8510,8510,8510,8510,1
|
|
20240717,100000,599014630,8460,8510,8510,8460,692
|
|
20240717,095900,593132460,8520,8560,8570,8520,51
|
|
20240717,095800,592695710,8530,8560,8560,8510,2826
|
|
20240717,095700,568607650,8590,8590,8590,8590,0
|
|
20240717,095600,568607650,8590,8590,8590,8590,56
|
|
20240717,095500,568126610,8590,8590,8590,8590,175
|
|
20240717,095400,566623360,8590,8590,8600,8580,761
|
|
20240717,095300,560083470,8590,8600,8610,8590,2273
|
|
20240717,095200,540536640,8600,8610,8610,8600,4571
|
|
20240717,095100,501219650,8620,8630,8630,8620,186
|
|
20240717,095000,499614520,8630,8650,8670,8630,524
|
|
20240717,094900,495089370,8650,8660,8680,8650,169
|
|
20240717,094800,493625220,8670,8650,8680,8650,211
|
|
20240717,094700,491797210,8650,8670,8670,8630,377
|
|
20240717,094600,488529690,8680,8650,8690,8650,654
|
|
20240717,094500,482856400,8650,8640,8650,8630,227
|
|
20240717,094400,480896190,8630,8640,8640,8630,96
|
|
20240717,094300,480067460,8650,8720,8720,8650,37
|
|
20240717,094200,479745240,8730,8640,8740,8600,2470
|
|
20240717,094100,458324810,8600,8740,8740,8600,4735
|
|
20240717,094000,417243230,8740,8750,8750,8740,351
|
|
20240717,093900,414172560,8740,8760,8770,8740,1696
|
|
20240717,093800,399328390,8770,8830,8840,8770,3828
|
|
20240717,093700,365673520,8830,8760,8830,8760,10428
|
|
20240717,093600,273897020,8770,8720,8770,8720,1202
|
|
20240717,093500,263371020,8720,8710,8760,8710,247
|
|
20240717,093400,261208630,8710,8780,8790,8710,3900
|
|
20240717,093300,227040610,8780,8690,8790,8690,6015
|
|
20240717,093200,174520020,8700,8690,8700,8680,64
|
|
20240717,093100,173963950,8680,8690,8690,8680,18
|
|
20240717,093000,173807610,8680,8690,8690,8670,21
|
|
20240717,092900,173625440,8670,8710,8710,8670,599
|
|
20240717,092800,168416160,8700,8690,8720,8690,1947
|
|
20240717,092700,151466420,8680,8650,8680,8640,140
|
|
20240717,092600,150251360,8640,8660,8660,8640,299
|
|
20240717,092500,147665020,8650,8670,8680,8650,259
|
|
20240717,092400,145422290,8670,8680,8690,8670,421
|
|
20240717,092300,141765420,8700,8700,8700,8690,446
|
|
20240717,092200,137887790,8680,8710,8720,8680,238
|
|
20240717,092100,135813750,8680,8700,8710,8680,308
|
|
20240717,092000,133133450,8660,8710,8710,8660,42
|
|
20240717,091900,132768790,8670,8670,8700,8670,1133
|
|
20240717,091800,122919730,8650,8630,8670,8630,181
|
|
20240717,091700,121354780,8630,8630,8630,8630,40
|
|
20240717,091600,121009580,8600,8620,8620,8600,25
|
|
20240717,091500,120794120,8630,8670,8670,8620,302
|
|
20240717,091400,118182130,8650,8690,8690,8640,58
|
|
20240717,091300,117680230,8660,8700,8720,8640,2214
|
|
20240717,091200,98404100,8700,8640,8700,8640,170
|
|
20240717,091100,96933280,8620,8630,8630,8620,159
|
|
20240717,091000,95561360,8620,8560,8620,8560,14
|
|
20240717,090900,95440740,8610,8580,8610,8580,497
|
|
20240717,090800,91170950,8550,8560,8560,8540,528
|
|
20240717,090700,86653210,8560,8600,8620,8560,39
|
|
20240717,090600,86317820,8600,8590,8640,8550,444
|
|
20240717,090500,82508950,8590,8590,8680,8560,229
|
|
20240717,090400,80542130,8590,8530,8600,8530,766
|
|
20240717,090300,73989890,8500,8590,8590,8490,1451
|
|
20240717,090200,61655690,8600,8430,8750,8420,5871
|
|
20240717,090100,11360700,8500,8380,8500,8380,724
|
|
20240717,090000,5277340,8390,8400,8400,8300,634
|