662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195900,13836222350,18650,18650,18650,18650,11995
|
|
20240704,195800,13836222350,18650,18650,18650,18650,0
|
|
20240704,195700,13836222350,18650,18650,18650,18650,0
|
|
20240704,195600,13836222350,18650,18650,18650,18650,0
|
|
20240704,195500,13836222350,18650,18650,18650,18650,0
|
|
20240704,195400,13836222350,18650,18650,18650,18650,0
|
|
20240704,195300,13836222350,18650,18650,18650,18650,0
|
|
20240704,195200,13836222350,18650,18650,18650,18650,0
|
|
20240704,195100,13836222350,18650,18650,18650,18650,0
|
|
20240704,195000,13836222350,18650,18650,18650,18650,0
|
|
20240704,194900,13836222350,18650,18650,18650,18650,0
|
|
20240704,194800,13836222350,18650,18650,18650,18650,0
|
|
20240704,194700,13836222350,18650,18650,18650,18650,0
|
|
20240704,194600,13836222350,18650,18650,18650,18650,0
|
|
20240704,194500,13836222350,18650,18650,18650,18650,0
|
|
20240704,194400,13836222350,18650,18650,18650,18650,0
|
|
20240704,194300,13836222350,18650,18650,18650,18650,0
|
|
20240704,194200,13836222350,18650,18650,18650,18650,0
|
|
20240704,194100,13836222350,18650,18650,18650,18650,0
|
|
20240704,194000,13836222350,18650,18650,18650,18650,0
|
|
20240704,193900,13836222350,18650,18650,18650,18650,0
|
|
20240704,193800,13836222350,18650,18650,18650,18650,0
|
|
20240704,193700,13836222350,18650,18650,18650,18650,0
|
|
20240704,193600,13836222350,18650,18650,18650,18650,0
|
|
20240704,193500,13836222350,18650,18650,18650,18650,0
|
|
20240704,193400,13836222350,18650,18650,18650,18650,0
|
|
20240704,193300,13836222350,18650,18650,18650,18650,0
|
|
20240704,193200,13836222350,18650,18650,18650,18650,0
|
|
20240704,193100,13836222350,18650,18650,18650,18650,0
|
|
20240704,193000,13836222350,18650,18650,18650,18650,0
|
|
20240704,192900,13836222350,18650,18650,18650,18650,11995
|
|
20240704,192800,13836222350,18650,18650,18650,18650,0
|
|
20240704,192700,13836222350,18650,18650,18650,18650,0
|
|
20240704,192600,13836222350,18650,18650,18650,18650,0
|
|
20240704,192500,13836222350,18650,18650,18650,18650,0
|
|
20240704,192400,13836222350,18650,18650,18650,18650,0
|
|
20240704,192300,13836222350,18650,18650,18650,18650,0
|
|
20240704,192200,13836222350,18650,18650,18650,18650,0
|
|
20240704,192100,13836222350,18650,18650,18650,18650,0
|
|
20240704,192000,13836222350,18650,18650,18650,18650,0
|
|
20240704,191900,13836222350,18650,18650,18650,18650,0
|
|
20240704,191800,13836222350,18650,18650,18650,18650,0
|
|
20240704,191700,13836222350,18650,18650,18650,18650,0
|
|
20240704,191600,13836222350,18650,18650,18650,18650,0
|
|
20240704,191500,13836222350,18650,18650,18650,18650,0
|
|
20240704,191400,13836222350,18650,18650,18650,18650,0
|
|
20240704,191300,13836222350,18650,18650,18650,18650,0
|
|
20240704,191200,13836222350,18650,18650,18650,18650,0
|
|
20240704,191100,13836222350,18650,18650,18650,18650,0
|
|
20240704,191000,13836222350,18650,18650,18650,18650,0
|
|
20240704,190900,13836222350,18650,18650,18650,18650,0
|
|
20240704,190800,13836222350,18650,18650,18650,18650,0
|
|
20240704,190700,13836222350,18650,18650,18650,18650,0
|
|
20240704,190600,13836222350,18650,18650,18650,18650,0
|
|
20240704,190500,13836222350,18650,18650,18650,18650,0
|
|
20240704,190400,13836222350,18650,18650,18650,18650,0
|
|
20240704,190300,13836222350,18650,18650,18650,18650,0
|
|
20240704,190200,13836222350,18650,18650,18650,18650,0
|
|
20240704,190100,13836222350,18650,18650,18650,18650,0
|
|
20240704,190000,13836222350,18650,18650,18650,18650,0
|
|
20240704,185900,13836222350,18650,18650,18650,18650,11995
|
|
20240704,185800,13836222350,18650,18650,18650,18650,0
|
|
20240704,185700,13836222350,18650,18650,18650,18650,0
|
|
20240704,185600,13836222350,18650,18650,18650,18650,0
|
|
20240704,185500,13836222350,18650,18650,18650,18650,0
|
|
20240704,185400,13836222350,18650,18650,18650,18650,0
|
|
20240704,185300,13836222350,18650,18650,18650,18650,0
|
|
20240704,185200,13836222350,18650,18650,18650,18650,0
|
|
20240704,185100,13836222350,18650,18650,18650,18650,0
|
|
20240704,185000,13836222350,18650,18650,18650,18650,0
|
|
20240704,184900,13836222350,18650,18650,18650,18650,0
|
|
20240704,184800,13836222350,18650,18650,18650,18650,0
|
|
20240704,184700,13836222350,18650,18650,18650,18650,0
|
|
20240704,184600,13836222350,18650,18650,18650,18650,0
|
|
20240704,184500,13836222350,18650,18650,18650,18650,0
|
|
20240704,184400,13836222350,18650,18650,18650,18650,0
|
|
20240704,184300,13836222350,18650,18650,18650,18650,0
|
|
20240704,184200,13836222350,18650,18650,18650,18650,0
|
|
20240704,184100,13836222350,18650,18650,18650,18650,0
|
|
20240704,184000,13836222350,18650,18650,18650,18650,0
|
|
20240704,183900,13836222350,18650,18650,18650,18650,0
|
|
20240704,183800,13836222350,18650,18650,18650,18650,0
|
|
20240704,183700,13836222350,18650,18650,18650,18650,0
|
|
20240704,183600,13836222350,18650,18650,18650,18650,0
|
|
20240704,183500,13836222350,18650,18650,18650,18650,0
|
|
20240704,183400,13836222350,18650,18650,18650,18650,0
|
|
20240704,183300,13836222350,18650,18650,18650,18650,0
|
|
20240704,183200,13836222350,18650,18650,18650,18650,0
|
|
20240704,183100,13836222350,18650,18650,18650,18650,0
|
|
20240704,183000,13836222350,18650,18650,18650,18650,0
|
|
20240704,182900,13836222350,18650,18650,18650,18650,11995
|
|
20240704,182800,13836222350,18650,18650,18650,18650,0
|
|
20240704,182700,13836222350,18650,18650,18650,18650,0
|
|
20240704,182600,13836222350,18650,18650,18650,18650,0
|
|
20240704,182500,13836222350,18650,18650,18650,18650,0
|
|
20240704,182400,13836222350,18650,18650,18650,18650,0
|
|
20240704,182300,13836222350,18650,18650,18650,18650,0
|
|
20240704,182200,13836222350,18650,18650,18650,18650,0
|
|
20240704,182100,13836222350,18650,18650,18650,18650,0
|
|
20240704,182000,13836222350,18650,18650,18650,18650,0
|
|
20240704,181900,13836222350,18650,18650,18650,18650,0
|
|
20240704,181800,13836222350,18650,18650,18650,18650,0
|
|
20240704,181700,13836222350,18650,18650,18650,18650,0
|
|
20240704,181600,13836222350,18650,18650,18650,18650,0
|
|
20240704,181500,13836222350,18650,18650,18650,18650,0
|
|
20240704,181400,13836222350,18650,18650,18650,18650,0
|
|
20240704,181300,13836222350,18650,18650,18650,18650,0
|
|
20240704,181200,13836222350,18650,18650,18650,18650,0
|
|
20240704,181100,13836222350,18650,18650,18650,18650,0
|
|
20240704,181000,13836222350,18650,18650,18650,18650,0
|
|
20240704,180900,13836222350,18650,18650,18650,18650,0
|
|
20240704,180800,13836222350,18650,18650,18650,18650,0
|
|
20240704,180700,13836222350,18650,18650,18650,18650,0
|
|
20240704,180600,13836222350,18650,18650,18650,18650,0
|
|
20240704,180500,13836222350,18650,18650,18650,18650,0
|
|
20240704,180400,13836222350,18650,18650,18650,18650,0
|
|
20240704,180300,13836222350,18650,18650,18650,18650,0
|
|
20240704,180200,13836222350,18650,18650,18650,18650,0
|
|
20240704,180100,13836222350,18650,18650,18650,18650,0
|
|
20240704,180000,13836222350,18650,18650,18650,18650,0
|
|
20240704,175900,13836222350,18650,18650,18650,18650,11995
|
|
20240704,175800,13836222350,18650,18650,18650,18650,0
|
|
20240704,175700,13836222350,18650,18650,18650,18650,0
|
|
20240704,175600,13836222350,18650,18650,18650,18650,0
|
|
20240704,175500,13836222350,18650,18650,18650,18650,0
|
|
20240704,175400,13836222350,18650,18650,18650,18650,0
|
|
20240704,175300,13836222350,18650,18650,18650,18650,0
|
|
20240704,175200,13836222350,18650,18650,18650,18650,0
|
|
20240704,175100,13836222350,18650,18650,18650,18650,0
|
|
20240704,175000,13836222350,18650,18650,18650,18650,0
|
|
20240704,174900,13836222350,18650,18650,18650,18650,0
|
|
20240704,174800,13836222350,18650,18650,18650,18650,0
|
|
20240704,174700,13836222350,18650,18650,18650,18650,0
|
|
20240704,174600,13836222350,18650,18650,18650,18650,0
|
|
20240704,174500,13836222350,18650,18650,18650,18650,0
|
|
20240704,174400,13836222350,18650,18650,18650,18650,0
|
|
20240704,174300,13836222350,18650,18650,18650,18650,0
|
|
20240704,174200,13836222350,18650,18650,18650,18650,0
|
|
20240704,174100,13836222350,18650,18650,18650,18650,0
|
|
20240704,174000,13836222350,18650,18650,18650,18650,0
|
|
20240704,173900,13836222350,18650,18650,18650,18650,0
|
|
20240704,173800,13836222350,18650,18650,18650,18650,0
|
|
20240704,173700,13836222350,18650,18650,18650,18650,0
|
|
20240704,173600,13836222350,18650,18650,18650,18650,0
|
|
20240704,173500,13836222350,18650,18650,18650,18650,0
|
|
20240704,173400,13836222350,18650,18650,18650,18650,0
|
|
20240704,173300,13836222350,18650,18650,18650,18650,0
|
|
20240704,173200,13836222350,18650,18650,18650,18650,0
|
|
20240704,173100,13836222350,18650,18650,18650,18650,0
|
|
20240704,173000,13836222350,18650,18650,18650,18650,0
|
|
20240704,172900,13836222350,18650,18650,18650,18650,11995
|
|
20240704,172800,13836222350,18650,18650,18650,18650,0
|
|
20240704,172700,13836222350,18650,18650,18650,18650,0
|
|
20240704,172600,13836222350,18650,18650,18650,18650,0
|
|
20240704,172500,13836222350,18650,18650,18650,18650,0
|
|
20240704,172400,13836222350,18650,18650,18650,18650,0
|
|
20240704,172300,13836222350,18650,18650,18650,18650,0
|
|
20240704,172200,13836222350,18650,18650,18650,18650,0
|
|
20240704,172100,13836222350,18650,18650,18650,18650,0
|
|
20240704,172000,13836222350,18650,18650,18650,18650,0
|
|
20240704,171900,13836222350,18650,18650,18650,18650,0
|
|
20240704,171800,13836222350,18650,18650,18650,18650,0
|
|
20240704,171700,13836222350,18650,18650,18650,18650,0
|
|
20240704,171600,13836222350,18650,18650,18650,18650,0
|
|
20240704,171500,13836222350,18650,18650,18650,18650,0
|
|
20240704,171400,13836222350,18650,18650,18650,18650,0
|
|
20240704,171300,13836222350,18650,18650,18650,18650,0
|
|
20240704,171200,13836222350,18650,18650,18650,18650,0
|
|
20240704,171100,13836222350,18650,18650,18650,18650,0
|
|
20240704,171000,13836222350,18650,18650,18650,18650,0
|
|
20240704,170900,13836222350,18650,18650,18650,18650,0
|
|
20240704,170800,13836222350,18650,18650,18650,18650,0
|
|
20240704,170700,13836222350,18650,18650,18650,18650,0
|
|
20240704,170600,13836222350,18650,18650,18650,18650,0
|
|
20240704,170500,13836222350,18650,18650,18650,18650,0
|
|
20240704,170400,13836222350,18650,18650,18650,18650,0
|
|
20240704,170300,13836222350,18650,18650,18650,18650,0
|
|
20240704,170200,13836222350,18650,18650,18650,18650,0
|
|
20240704,170100,13836222350,18650,18650,18650,18650,0
|
|
20240704,170000,13836222350,18650,18650,18650,18650,0
|
|
20240704,165900,13836222350,18650,18650,18650,18650,11995
|
|
20240704,165800,13836222350,18650,18650,18650,18650,0
|
|
20240704,165700,13836222350,18650,18650,18650,18650,0
|
|
20240704,165600,13836222350,18650,18650,18650,18650,0
|
|
20240704,165500,13836222350,18650,18650,18650,18650,0
|
|
20240704,165400,13836222350,18650,18650,18650,18650,0
|
|
20240704,165300,13836222350,18650,18650,18650,18650,0
|
|
20240704,165200,13836222350,18650,18650,18650,18650,0
|
|
20240704,165100,13836222350,18650,18650,18650,18650,0
|
|
20240704,165000,13836222350,18650,18650,18650,18650,0
|
|
20240704,164900,13836222350,18650,18650,18650,18650,0
|
|
20240704,164800,13836222350,18650,18650,18650,18650,0
|
|
20240704,164700,13836222350,18650,18650,18650,18650,0
|
|
20240704,164600,13836222350,18650,18650,18650,18650,0
|
|
20240704,164500,13836222350,18650,18650,18650,18650,0
|
|
20240704,164400,13836222350,18650,18650,18650,18650,0
|
|
20240704,164300,13836222350,18650,18650,18650,18650,0
|
|
20240704,164200,13836222350,18650,18650,18650,18650,0
|
|
20240704,164100,13836222350,18650,18650,18650,18650,0
|
|
20240704,164000,13836222350,18650,18650,18650,18650,0
|
|
20240704,163900,13836222350,18650,18650,18650,18650,0
|
|
20240704,163800,13836222350,18650,18650,18650,18650,0
|
|
20240704,163700,13836222350,18650,18650,18650,18650,0
|
|
20240704,163600,13836222350,18650,18650,18650,18650,0
|
|
20240704,163500,13836222350,18650,18650,18650,18650,0
|
|
20240704,163400,13836222350,18650,18650,18650,18650,0
|
|
20240704,163300,13836222350,18650,18650,18650,18650,0
|
|
20240704,163200,13836222350,18650,18650,18650,18650,0
|
|
20240704,163100,13836222350,18650,18650,18650,18650,0
|
|
20240704,163000,13836222350,18650,18650,18650,18650,0
|
|
20240704,162900,13836222350,18650,18650,18650,18650,11995
|
|
20240704,162800,13836222350,18650,18650,18650,18650,0
|
|
20240704,162700,13836222350,18650,18650,18650,18650,0
|
|
20240704,162600,13836222350,18650,18650,18650,18650,0
|
|
20240704,162500,13836222350,18650,18650,18650,18650,0
|
|
20240704,162400,13836222350,18650,18650,18650,18650,0
|
|
20240704,162300,13836222350,18650,18650,18650,18650,0
|
|
20240704,162200,13836222350,18650,18650,18650,18650,0
|
|
20240704,162100,13836222350,18650,18650,18650,18650,0
|
|
20240704,162000,13836222350,18650,18650,18650,18650,0
|
|
20240704,161900,13836222350,18650,18650,18650,18650,0
|
|
20240704,161800,13836222350,18650,18650,18650,18650,0
|
|
20240704,161700,13836222350,18650,18650,18650,18650,0
|
|
20240704,161600,13836222350,18650,18650,18650,18650,0
|
|
20240704,161500,13836222350,18650,18650,18650,18650,0
|
|
20240704,161400,13836222350,18650,18650,18650,18650,0
|
|
20240704,161300,13836222350,18650,18650,18650,18650,0
|
|
20240704,161200,13836222350,18650,18650,18650,18650,0
|
|
20240704,161100,13836222350,18650,18650,18650,18650,0
|
|
20240704,161000,13836222350,18650,18650,18650,18650,0
|
|
20240704,160900,13836222350,18650,18650,18650,18650,0
|
|
20240704,160800,13836222350,18650,18650,18650,18650,0
|
|
20240704,160700,13836222350,18650,18650,18650,18650,0
|
|
20240704,160600,13836222350,18650,18650,18650,18650,0
|
|
20240704,160500,13836222350,18650,18650,18650,18650,0
|
|
20240704,160400,13836222350,18650,18650,18650,18650,0
|
|
20240704,160300,13836222350,18650,18650,18650,18650,0
|
|
20240704,160200,13836222350,18650,18650,18650,18650,0
|
|
20240704,160100,13836222350,18650,18650,18650,18650,0
|
|
20240704,160000,13836222350,18650,18650,18650,18650,0
|
|
20240704,155900,13836222350,18650,18650,18650,18650,11995
|
|
20240704,155800,13836222350,18650,18650,18650,18650,0
|
|
20240704,155700,13836222350,18650,18650,18650,18650,0
|
|
20240704,155600,13836222350,18650,18650,18650,18650,0
|
|
20240704,155500,13836222350,18650,18650,18650,18650,0
|
|
20240704,155400,13836222350,18650,18650,18650,18650,0
|
|
20240704,155300,13836222350,18650,18650,18650,18650,0
|
|
20240704,155200,13836222350,18650,18650,18650,18650,0
|
|
20240704,155100,13836222350,18650,18650,18650,18650,0
|
|
20240704,155000,13836222350,18650,18650,18650,18650,0
|
|
20240704,154900,13836222350,18650,18650,18650,18650,0
|
|
20240704,154800,13836222350,18650,18650,18650,18650,0
|
|
20240704,154700,13836222350,18650,18650,18650,18650,0
|
|
20240704,154600,13836222350,18650,18650,18650,18650,0
|
|
20240704,154500,13836222350,18650,18650,18650,18650,0
|
|
20240704,154400,13836222350,18650,18650,18650,18650,0
|
|
20240704,154300,13836222350,18650,18650,18650,18650,0
|
|
20240704,154200,13836222350,18650,18650,18650,18650,0
|
|
20240704,154100,13836222350,18650,18650,18650,18650,0
|
|
20240704,154000,13836222350,18650,18650,18650,18650,0
|
|
20240704,153900,13836222350,18650,18650,18650,18650,0
|
|
20240704,153800,13836222350,18650,18650,18650,18650,0
|
|
20240704,153700,13836222350,18650,18650,18650,18650,0
|
|
20240704,153600,13836222350,18650,18650,18650,18650,0
|
|
20240704,153500,13836222350,18650,18650,18650,18650,0
|
|
20240704,153400,13836222350,18650,18650,18650,18650,0
|
|
20240704,153300,13836222350,18650,18650,18650,18650,0
|
|
20240704,153200,13836222350,18650,18650,18650,18650,0
|
|
20240704,153100,13836222350,18650,18650,18650,18650,0
|
|
20240704,153000,13836222350,18650,18650,18650,18650,11995
|
|
20240704,152900,13612515600,18650,18650,18650,18650,0
|
|
20240704,152800,13612515600,18650,18650,18650,18650,0
|
|
20240704,152700,13612515600,18650,18650,18650,18650,0
|
|
20240704,152600,13612515600,18650,18650,18650,18650,0
|
|
20240704,152500,13612515600,18650,18650,18650,18650,0
|
|
20240704,152400,13612515600,18650,18650,18650,18650,0
|
|
20240704,152300,13612515600,18650,18650,18650,18650,0
|
|
20240704,152200,13612515600,18650,18650,18650,18650,0
|
|
20240704,152100,13612515600,18650,18650,18650,18650,0
|
|
20240704,152000,13612515600,18650,18650,18650,18650,0
|
|
20240704,151900,13612515600,18650,18650,18650,18640,1590
|
|
20240704,151800,13582862130,18650,18640,18650,18630,1437
|
|
20240704,151700,13556076970,18640,18620,18640,18620,2540
|
|
20240704,151600,13508752560,18620,18620,18640,18620,879
|
|
20240704,151500,13492378960,18630,18640,18640,18620,756
|
|
20240704,151400,13478296650,18620,18610,18660,18610,493
|
|
20240704,151300,13469108730,18610,18620,18670,18600,3626
|
|
20240704,151200,13401497160,18640,18620,18640,18620,175
|
|
20240704,151100,13398236290,18640,18640,18640,18610,1631
|
|
20240704,151000,13367854690,18640,18650,18650,18630,1830
|
|
20240704,150900,13333741960,18650,18650,18660,18640,644
|
|
20240704,150800,13321731360,18650,18640,18650,18640,1432
|
|
20240704,150700,13295037790,18650,18660,18660,18640,508
|
|
20240704,150600,13285564760,18660,18650,18660,18640,1248
|
|
20240704,150500,13262277450,18650,18640,18650,18640,635
|
|
20240704,150400,13250435500,18650,18630,18650,18630,1499
|
|
20240704,150300,13222483740,18630,18640,18640,18630,1397
|
|
20240704,150200,13196444260,18640,18640,18650,18640,317
|
|
20240704,150100,13190534670,18640,18640,18650,18630,1388
|
|
20240704,150000,13164660920,18640,18630,18650,18630,848
|
|
20240704,145900,13148851260,18630,18620,18640,18620,3929
|
|
20240704,145800,13075650170,18620,18620,18630,18620,710
|
|
20240704,145700,13062429780,18630,18620,18630,18610,480
|
|
20240704,145600,13053492060,18620,18600,18620,18590,1515
|
|
20240704,145500,13025294870,18600,18600,18610,18590,1572
|
|
20240704,145400,12996055900,18600,18600,18610,18590,828
|
|
20240704,145300,12980654960,18600,18610,18610,18600,1158
|
|
20240704,145200,12959105800,18610,18600,18610,18590,1402
|
|
20240704,145100,12933025970,18600,18590,18600,18590,1089
|
|
20240704,145000,12912772610,18590,18580,18590,18580,654
|
|
20240704,144900,12900615080,18580,18570,18580,18570,126
|
|
20240704,144800,12898275210,18590,18580,18590,18560,2811
|
|
20240704,144700,12846057470,18570,18560,18570,18560,466
|
|
20240704,144600,12837405850,18550,18610,18620,18550,5286
|
|
20240704,144500,12739260490,18610,18620,18620,18610,1399
|
|
20240704,144400,12713222460,18620,18620,18620,18620,591
|
|
20240704,144300,12702218040,18620,18620,18620,18610,1271
|
|
20240704,144200,12678554590,18610,18630,18630,18610,245
|
|
20240704,144100,12673991320,18630,18600,18630,18600,2498
|
|
20240704,144000,12627504240,18600,18620,18620,18600,2382
|
|
20240704,143900,12583173450,18610,18620,18620,18610,640
|
|
20240704,143800,12571259250,18620,18630,18640,18620,2377
|
|
20240704,143700,12526977130,18630,18620,18640,18620,710
|
|
20240704,143600,12513753520,18620,18610,18620,18610,204
|
|
20240704,143500,12509955380,18610,18610,18620,18610,306
|
|
20240704,143400,12504260700,18610,18600,18610,18600,102
|
|
20240704,143300,12502363370,18600,18600,18600,18590,728
|
|
20240704,143200,12488825220,18590,18600,18600,18590,1286
|
|
20240704,143100,12464915530,18600,18610,18610,18600,627
|
|
20240704,143000,12453250520,18610,18600,18620,18600,629
|
|
20240704,142900,12441549030,18590,18600,18600,18560,1692
|
|
20240704,142800,12410112090,18600,18590,18600,18580,488
|
|
20240704,142700,12401040210,18590,18560,18590,18550,1179
|
|
20240704,142600,12379142560,18570,18590,18600,18560,2018
|
|
20240704,142500,12341661490,18590,18600,18600,18590,1170
|
|
20240704,142400,12319903550,18600,18640,18640,18600,3516
|
|
20240704,142300,12254481520,18640,18650,18650,18630,1450
|
|
20240704,142200,12227456330,18650,18640,18660,18640,1100
|
|
20240704,142100,12206942310,18640,18670,18670,18640,717
|
|
20240704,142000,12193567520,18650,18700,18710,18650,2818
|
|
20240704,141900,12140900020,18720,18720,18720,18710,1710
|
|
20240704,141800,12108897530,18700,18710,18720,18700,1163
|
|
20240704,141700,12087141410,18700,18700,18700,18690,527
|
|
20240704,141600,12077286900,18700,18680,18700,18680,241
|
|
20240704,141500,12072781860,18680,18680,18700,18670,995
|
|
20240704,141400,12054203100,18680,18680,18680,18660,1667
|
|
20240704,141300,12023078120,18680,18720,18720,18670,5627
|
|
20240704,141200,11917860810,18720,18730,18730,18710,699
|
|
20240704,141100,11904776070,18730,18720,18730,18710,961
|
|
20240704,141000,11886789130,18720,18720,18730,18710,1146
|
|
20240704,140900,11865337510,18730,18740,18750,18720,1733
|
|
20240704,140800,11832865280,18740,18720,18740,18720,2344
|
|
20240704,140700,11788960220,18730,18740,18740,18730,1566
|
|
20240704,140600,11759625310,18740,18760,18760,18720,1365
|
|
20240704,140500,11734047980,18770,18800,18800,18770,8984
|
|
20240704,140400,11565330420,18800,18790,18800,18780,6537
|
|
20240704,140300,11442459900,18780,18780,18790,18740,8042
|
|
20240704,140200,11291456520,18770,18760,18790,18750,7613
|
|
20240704,140100,11148591560,18760,18760,18770,18710,6839
|
|
20240704,140000,11020376770,18770,18650,18770,18650,26135
|
|
20240704,135900,10531437920,18660,18660,18670,18650,2140
|
|
20240704,135800,10491515500,18660,18640,18670,18620,7048
|
|
20240704,135700,10360055300,18640,18610,18640,18610,4222
|
|
20240704,135600,10281431710,18610,18610,18620,18600,1622
|
|
20240704,135500,10251238230,18610,18600,18610,18590,1150
|
|
20240704,135400,10229852860,18600,18610,18610,18600,2144
|
|
20240704,135300,10189958580,18610,18600,18630,18590,2324
|
|
20240704,135200,10146697820,18590,18600,18610,18590,250
|
|
20240704,135100,10142049270,18590,18640,18640,18590,1496
|
|
20240704,135000,10114179330,18630,18630,18650,18620,1899
|
|
20240704,134900,10078781480,18650,18610,18650,18600,5634
|
|
20240704,134800,9973871840,18610,18580,18620,18580,3188
|
|
20240704,134700,9914557130,18600,18540,18600,18540,4374
|
|
20240704,134600,9833312520,18530,18530,18540,18520,383
|
|
20240704,134500,9826212410,18520,18510,18520,18500,1329
|
|
20240704,134400,9801604550,18510,18500,18510,18500,621
|
|
20240704,134300,9790110840,18500,18520,18520,18500,2470
|
|
20240704,134200,9744406910,18510,18520,18520,18510,649
|
|
20240704,134100,9732392670,18520,18530,18530,18520,126
|
|
20240704,134000,9730058600,18530,18560,18560,18530,713
|
|
20240704,133900,9716832400,18550,18530,18550,18530,742
|
|
20240704,133800,9703072030,18530,18520,18530,18510,717
|
|
20240704,133700,9689794590,18510,18520,18520,18510,264
|
|
20240704,133600,9684906730,18520,18530,18530,18520,506
|
|
20240704,133500,9675535170,18530,18550,18560,18520,452
|
|
20240704,133400,9667155650,18550,18560,18570,18540,2036
|
|
20240704,133300,9629381570,18560,18510,18560,18510,4477
|
|
20240704,133200,9546360530,18520,18480,18520,18480,3397
|
|
20240704,133100,9483519720,18480,18480,18500,18480,3079
|
|
20240704,133000,9426599760,18480,18440,18480,18440,3736
|
|
20240704,132900,9357680850,18440,18440,18440,18440,465
|
|
20240704,132800,9349106250,18450,18440,18450,18440,941
|
|
20240704,132700,9331749580,18440,18440,18450,18440,2403
|
|
20240704,132600,9287437260,18440,18450,18450,18440,254
|
|
20240704,132500,9282751290,18450,18450,18450,18450,171
|
|
20240704,132400,9279596340,18450,18450,18450,18450,609
|
|
20240704,132300,9268360290,18440,18440,18450,18440,26
|
|
20240704,132200,9267880810,18450,18450,18450,18440,574
|
|
20240704,132100,9257295920,18460,18450,18460,18450,859
|
|
20240704,132000,9241442740,18430,18430,18440,18430,708
|
|
20240704,131900,9228392470,18430,18420,18430,18420,375
|
|
20240704,131800,9221482310,18420,18430,18430,18420,116
|
|
20240704,131700,9219345500,18430,18410,18430,18410,1672
|
|
20240704,131600,9188547520,18420,18420,18420,18400,338
|
|
20240704,131500,9182324720,18420,18440,18440,18420,326
|
|
20240704,131400,9176315900,18440,18440,18440,18440,250
|
|
20240704,131300,9171705900,18440,18440,18440,18440,258
|
|
20240704,131200,9166948380,18440,18440,18450,18430,553
|
|
20240704,131100,9156749880,18440,18430,18440,18430,1385
|
|
20240704,131000,9131223140,18430,18430,18440,18420,1067
|
|
20240704,130900,9111556950,18430,18430,18430,18420,410
|
|
20240704,130800,9104001360,18430,18430,18430,18420,168
|
|
20240704,130700,9100905320,18420,18440,18440,18420,288
|
|
20240704,130600,9095598440,18440,18450,18450,18440,664
|
|
20240704,130500,9083351910,18440,18430,18440,18430,1178
|
|
20240704,130400,9061632600,18430,18420,18430,18420,533
|
|
20240704,130300,9051812920,18410,18420,18440,18410,525
|
|
20240704,130200,9042139110,18430,18410,18430,18410,896
|
|
20240704,130100,9025638800,18410,18400,18410,18400,522
|
|
20240704,130000,9016030330,18400,18410,18410,18400,91
|
|
20240704,125900,9014355340,18400,18410,18410,18400,380
|
|
20240704,125800,9007362350,18410,18410,18410,18410,48
|
|
20240704,125700,9006478670,18400,18400,18410,18400,964
|
|
20240704,125600,8988740490,18390,18380,18390,18380,1567
|
|
20240704,125500,8959928210,18370,18360,18370,18360,510
|
|
20240704,125400,8950560510,18360,18370,18370,18360,195
|
|
20240704,125300,8946980210,18360,18370,18370,18360,711
|
|
20240704,125200,8933924060,18380,18370,18380,18360,507
|
|
20240704,125100,8924611070,18370,18370,18370,18370,314
|
|
20240704,125000,8918842890,18370,18370,18380,18370,418
|
|
20240704,124900,8911164170,18370,18380,18380,18360,398
|
|
20240704,124800,8903852990,18380,18380,18380,18360,538
|
|
20240704,124700,8893966600,18370,18370,18370,18370,173
|
|
20240704,124600,8890788590,18370,18360,18370,18360,1138
|
|
20240704,124500,8869894860,18360,18330,18360,18330,1746
|
|
20240704,124400,8837849260,18340,18340,18340,18330,98
|
|
20240704,124300,8836052140,18340,18310,18340,18310,105
|
|
20240704,124200,8834129470,18340,18340,18340,18330,23
|
|
20240704,124100,8833707660,18350,18350,18350,18320,905
|
|
20240704,124000,8817126500,18350,18320,18350,18320,78
|
|
20240704,123900,8815696730,18320,18320,18350,18320,378
|
|
20240704,123800,8808766520,18330,18340,18340,18320,336
|
|
20240704,123700,8802608150,18340,18340,18350,18340,247
|
|
20240704,123600,8798077150,18340,18320,18350,18320,1116
|
|
20240704,123500,8777605350,18320,18310,18330,18310,289
|
|
20240704,123400,8772308890,18310,18300,18310,18290,429
|
|
20240704,123300,8764461610,18300,18290,18300,18290,367
|
|
20240704,123200,8757748910,18290,18290,18290,18280,1864
|
|
20240704,123100,8723663080,18290,18290,18290,18290,159
|
|
20240704,123000,8720754970,18290,18290,18310,18290,125
|
|
20240704,122900,8718468700,18290,18310,18310,18290,397
|
|
20240704,122800,8711205970,18310,18310,18310,18310,1073
|
|
20240704,122700,8691559340,18290,18300,18310,18290,711
|
|
20240704,122600,8678553100,18310,18330,18340,18300,193
|
|
20240704,122500,8675018470,18330,18320,18340,18320,611
|
|
20240704,122400,8663823700,18310,18330,18330,18310,87
|
|
20240704,122300,8662229100,18300,18300,18320,18300,85
|
|
20240704,122200,8660673560,18290,18290,18300,18290,94
|
|
20240704,122100,8658954290,18290,18300,18300,18290,1095
|
|
20240704,122000,8638916420,18300,18310,18310,18300,677
|
|
20240704,121900,8626527240,18300,18300,18330,18300,1880
|
|
20240704,121800,8592074390,18300,18300,18300,18300,654
|
|
20240704,121700,8580106190,18300,18300,18330,18300,1002
|
|
20240704,121600,8561746360,18300,18270,18300,18270,1055
|
|
20240704,121500,8542470160,18280,18320,18320,18230,9245
|
|
20240704,121400,8373464540,18320,18340,18340,18320,343
|
|
20240704,121300,8367178700,18330,18360,18360,18330,229
|
|
20240704,121200,8362977540,18360,18380,18380,18360,50
|
|
20240704,121100,8362059450,18360,18370,18380,18360,123
|
|
20240704,121000,8359799710,18370,18370,18370,18360,363
|
|
20240704,120900,8353132770,18380,18370,18380,18370,463
|
|
20240704,120800,8344625670,18370,18380,18390,18370,28
|
|
20240704,120700,8344110930,18370,18360,18370,18350,473
|
|
20240704,120600,8335427450,18360,18380,18390,18360,143
|
|
20240704,120500,8332799800,18390,18390,18390,18360,79
|
|
20240704,120400,8331348940,18400,18380,18400,18370,1962
|
|
20240704,120300,8295269510,18400,18350,18400,18350,891
|
|
20240704,120200,8278907080,18350,18350,18350,18350,49
|
|
20240704,120100,8278007930,18320,18310,18330,18310,305
|
|
20240704,120000,8272418670,18300,18310,18310,18300,133
|
|
20240704,115900,8269984570,18300,18320,18330,18300,130
|
|
20240704,115800,8267603310,18320,18330,18330,18300,92
|
|
20240704,115700,8265917540,18330,18330,18330,18330,52
|
|
20240704,115600,8264964380,18350,18350,18350,18350,346
|
|
20240704,115500,8258615280,18350,18310,18350,18290,1613
|
|
20240704,115400,8229093430,18300,18290,18300,18280,1323
|
|
20240704,115300,8204886640,18290,18300,18300,18280,700
|
|
20240704,115200,8192087110,18300,18300,18300,18300,708
|
|
20240704,115100,8179130710,18300,18310,18350,18300,1305
|
|
20240704,115000,8155233660,18310,18300,18310,18280,1163
|
|
20240704,114900,8133941680,18280,18300,18300,18280,1011
|
|
20240704,114800,8115445620,18300,18310,18310,18300,1124
|
|
20240704,114700,8094875230,18310,18310,18310,18300,1163
|
|
20240704,114600,8073581700,18310,18310,18310,18310,517
|
|
20240704,114500,8064115430,18310,18320,18320,18310,351
|
|
20240704,114400,8057685710,18320,18310,18350,18310,193
|
|
20240704,114300,8054147910,18310,18310,18320,18310,2907
|
|
20240704,114200,8000920640,18310,18350,18370,18310,5012
|
|
20240704,114100,7909056690,18350,18360,18370,18340,1912
|
|
20240704,114000,7873962070,18370,18380,18380,18370,497
|
|
20240704,113900,7864832170,18380,18370,18380,18370,1106
|
|
20240704,113800,7844512430,18370,18370,18370,18370,210
|
|
20240704,113700,7840654730,18370,18370,18370,18370,10
|
|
20240704,113600,7840471030,18360,18360,18360,18350,968
|
|
20240704,113500,7822701550,18360,18360,18370,18360,810
|
|
20240704,113400,7807829650,18350,18350,18360,18350,452
|
|
20240704,113300,7799535430,18350,18370,18370,18340,3288
|
|
20240704,113200,7739179060,18370,18380,18380,18370,191
|
|
20240704,113100,7735668980,18380,18380,18380,18370,2127
|
|
20240704,113000,7696585140,18400,18380,18400,18370,901
|
|
20240704,112900,7680026030,18380,18390,18390,18380,1597
|
|
20240704,112800,7650669450,18390,18380,18390,18370,1804
|
|
20240704,112700,7617510370,18380,18400,18400,18380,6330
|
|
20240704,112600,7501057950,18400,18420,18420,18400,4284
|
|
20240704,112500,7422180830,18430,18420,18430,18420,190
|
|
20240704,112400,7418680130,18420,18420,18420,18410,1665
|
|
20240704,112300,7388016940,18420,18430,18430,18420,1123
|
|
20240704,112200,7367330850,18430,18440,18440,18430,825
|
|
20240704,112100,7352125750,18440,18450,18450,18440,64
|
|
20240704,112000,7350945530,18450,18470,18470,18450,355
|
|
20240704,111900,7344395430,18470,18480,18480,18460,44
|
|
20240704,111800,7343583050,18480,18480,18490,18480,454
|
|
20240704,111700,7335192230,18480,18490,18490,18480,414
|
|
20240704,111600,7327538470,18490,18440,18490,18430,3000
|
|
20240704,111500,7272166900,18430,18440,18440,18420,418
|
|
20240704,111400,7264462130,18430,18430,18430,18430,414
|
|
20240704,111300,7256832110,18430,18430,18440,18430,422
|
|
20240704,111200,7249054300,18440,18440,18440,18430,203
|
|
20240704,111100,7245311780,18450,18440,18450,18440,592
|
|
20240704,111000,7234395240,18440,18450,18450,18440,150
|
|
20240704,110900,7231629230,18450,18440,18450,18440,438
|
|
20240704,110800,7223551070,18440,18430,18440,18430,360
|
|
20240704,110700,7216915120,18440,18440,18450,18430,1150
|
|
20240704,110600,7195719480,18440,18450,18450,18440,198
|
|
20240704,110500,7192067700,18450,18440,18450,18430,1332
|
|
20240704,110400,7167516860,18440,18450,18450,18430,894
|
|
20240704,110300,7151033690,18450,18460,18460,18450,337
|
|
20240704,110200,7144815790,18450,18450,18450,18450,60
|
|
20240704,110100,7143708790,18450,18470,18480,18450,729
|
|
20240704,110000,7130253140,18460,18450,18480,18450,334
|
|
20240704,105900,7124084710,18490,18470,18490,18460,1900
|
|
20240704,105800,7088999280,18490,18500,18500,18470,1531
|
|
20240704,105700,7060691760,18500,18520,18520,18500,491
|
|
20240704,105600,7051603550,18520,18540,18540,18510,3061
|
|
20240704,105500,6994910160,18540,18510,18540,18500,2228
|
|
20240704,105400,6953651100,18510,18490,18510,18470,4309
|
|
20240704,105300,6873933880,18490,18440,18490,18430,8048
|
|
20240704,105200,6725354450,18440,18450,18450,18430,441
|
|
20240704,105100,6717223210,18450,18460,18470,18450,2209
|
|
20240704,105000,6676437610,18470,18460,18470,18460,41
|
|
20240704,104900,6675680440,18450,18450,18450,18450,1802
|
|
20240704,104800,6642433540,18450,18430,18450,18430,145
|
|
20240704,104700,6639760270,18430,18430,18430,18430,398
|
|
20240704,104600,6632425130,18430,18430,18430,18430,193
|
|
20240704,104500,6628868140,18430,18460,18480,18430,314
|
|
20240704,104400,6623074550,18460,18460,18470,18450,1042
|
|
20240704,104300,6603842200,18450,18480,18480,18430,1399
|
|
20240704,104200,6578001640,18480,18490,18490,18460,55
|
|
20240704,104100,6576984930,18490,18500,18500,18460,1744
|
|
20240704,104000,6544727260,18500,18480,18500,18450,973
|
|
20240704,103900,6526749100,18490,18430,18500,18430,7449
|
|
20240704,103800,6389226180,18420,18420,18430,18420,318
|
|
20240704,103700,6383367620,18430,18420,18430,18420,235
|
|
20240704,103600,6379038800,18430,18420,18430,18420,1139
|
|
20240704,103500,6358047070,18420,18420,18420,18420,500
|
|
20240704,103400,6348837070,18420,18420,18420,18420,220
|
|
20240704,103300,6344784670,18420,18420,18430,18420,500
|
|
20240704,103200,6335574470,18420,18430,18430,18420,164
|
|
20240704,103100,6332553510,18430,18420,18440,18420,107
|
|
20240704,103000,6330581580,18420,18420,18430,18420,1703
|
|
20240704,102900,6299209600,18420,18420,18420,18410,331
|
|
20240704,102800,6293112640,18420,18430,18430,18420,1086
|
|
20240704,102700,6273106790,18420,18430,18440,18420,839
|
|
20240704,102600,6257646760,18440,18440,18440,18430,1534
|
|
20240704,102500,6229359900,18440,18430,18440,18420,418
|
|
20240704,102400,6221652210,18440,18420,18440,18400,4385
|
|
20240704,102300,6140894340,18430,18430,18430,18420,371
|
|
20240704,102200,6134057400,18420,18420,18430,18420,415
|
|
20240704,102100,6126410130,18430,18450,18450,18410,825
|
|
20240704,102000,6111220090,18420,18420,18450,18420,342
|
|
20240704,101900,6104917300,18410,18430,18450,18410,741
|
|
20240704,101800,6091260640,18450,18420,18450,18420,1677
|
|
20240704,101700,6060359390,18420,18420,18420,18420,675
|
|
20240704,101600,6047925890,18420,18420,18440,18420,822
|
|
20240704,101500,6032781910,18420,18420,18440,18420,95
|
|
20240704,101400,6031031970,18420,18420,18420,18420,1208
|
|
20240704,101300,6008780610,18420,18430,18430,18420,402
|
|
20240704,101200,6001372280,18430,18440,18440,18420,602
|
|
20240704,101100,5990281870,18430,18450,18450,18430,325
|
|
20240704,101000,5984288080,18450,18450,18450,18450,1395
|
|
20240704,100900,5958550330,18450,18450,18460,18450,1252
|
|
20240704,100800,5935447530,18460,18470,18470,18460,342
|
|
20240704,100700,5929133830,18470,18470,18480,18470,749
|
|
20240704,100600,5915295590,18470,18470,18480,18470,631
|
|
20240704,100500,5903637000,18470,18470,18480,18470,590
|
|
20240704,100400,5892739390,18470,18460,18470,18450,993
|
|
20240704,100300,5874409430,18460,18460,18460,18460,281
|
|
20240704,100200,5869222170,18450,18430,18460,18430,4399
|
|
20240704,100100,5788067750,18430,18420,18430,18420,364
|
|
20240704,100000,5781362340,18420,18420,18430,18420,1520
|
|
20240704,095900,5753357810,18430,18420,18430,18420,555
|
|
20240704,095800,5743133720,18430,18430,18430,18420,1360
|
|
20240704,095700,5718069260,18430,18410,18430,18400,1344
|
|
20240704,095600,5693323070,18410,18400,18420,18400,1483
|
|
20240704,095500,5666025170,18400,18440,18440,18400,5657
|
|
20240704,095400,5561858330,18440,18440,18440,18430,186
|
|
20240704,095300,5558429610,18440,18450,18460,18430,1688
|
|
20240704,095200,5527301870,18460,18440,18460,18440,826
|
|
20240704,095100,5512063870,18440,18410,18440,18410,916
|
|
20240704,095000,5495188500,18410,18420,18430,18410,937
|
|
20240704,094900,5477929850,18420,18410,18420,18410,1145
|
|
20240704,094800,5456841580,18410,18430,18430,18400,650
|
|
20240704,094700,5444874820,18430,18430,18430,18410,783
|
|
20240704,094600,5430449680,18430,18420,18430,18420,838
|
|
20240704,094500,5415009670,18420,18430,18430,18420,267
|
|
20240704,094400,5410091420,18430,18420,18430,18400,248
|
|
20240704,094300,5405525500,18420,18390,18420,18370,2241
|
|
20240704,094200,5364307540,18380,18360,18390,18340,950
|
|
20240704,094100,5346855930,18360,18320,18360,18310,1195
|
|
20240704,094000,5324954760,18310,18350,18360,18310,8161
|
|
20240704,093900,5175402720,18340,18400,18400,18340,4659
|
|
20240704,093800,5089832020,18400,18400,18430,18380,3373
|
|
20240704,093700,5027813810,18420,18490,18490,18400,2910
|
|
20240704,093600,4974191410,18480,18530,18530,18480,3546
|
|
20240704,093500,4908549890,18530,18470,18540,18470,4131
|
|
20240704,093400,4832099980,18430,18420,18460,18420,3368
|
|
20240704,093300,4769971590,18450,18450,18470,18420,1365
|
|
20240704,093200,4744788120,18470,18410,18470,18380,5465
|
|
20240704,093100,4644130090,18390,18450,18450,18390,4394
|
|
20240704,093000,4563201680,18450,18430,18450,18430,1499
|
|
20240704,092900,4535556170,18430,18450,18450,18430,526
|
|
20240704,092800,4525860050,18440,18430,18470,18400,6096
|
|
20240704,092700,4413561970,18430,18460,18460,18420,3954
|
|
20240704,092600,4340660530,18460,18540,18540,18460,4962
|
|
20240704,092500,4248880330,18540,18530,18540,18520,575
|
|
20240704,092400,4238225620,18520,18510,18530,18510,2145
|
|
20240704,092300,4198504340,18520,18520,18530,18510,2824
|
|
20240704,092200,4146208420,18520,18550,18550,18520,3401
|
|
20240704,092100,4083179930,18550,18620,18640,18550,2758
|
|
20240704,092000,4031894980,18620,18590,18630,18590,6723
|
|
20240704,091900,3906756260,18590,18550,18590,18530,5192
|
|
20240704,091800,3810484420,18560,18620,18630,18550,7612
|
|
20240704,091700,3668902170,18630,18650,18660,18620,7578
|
|
20240704,091600,3527672130,18650,18660,18670,18620,4056
|
|
20240704,091500,3452054370,18670,18760,18770,18650,10062
|
|
20240704,091400,3263686180,18770,18670,18770,18630,15147
|
|
20240704,091300,2980373650,18670,18610,18670,18600,16062
|
|
20240704,091200,2681152900,18620,18640,18640,18610,6064
|
|
20240704,091100,2568202980,18640,18570,18640,18550,15728
|
|
20240704,091000,2275618700,18580,18560,18590,18550,7899
|
|
20240704,090900,2128936060,18560,18620,18620,18550,7842
|
|
20240704,090800,1983182970,18620,18550,18620,18550,13822
|
|
20240704,090700,1726314280,18560,18560,18560,18520,11844
|
|
20240704,090600,1506645910,18550,18480,18580,18470,20997
|
|
20240704,090500,1117658530,18480,18410,18490,18410,8131
|
|
20240704,090400,967465430,18450,18420,18450,18360,6779
|
|
20240704,090300,842644910,18440,18470,18480,18390,3677
|
|
20240704,090200,774826400,18490,18300,18540,18300,22419
|
|
20240704,090100,361442670,18360,18390,18400,18300,7884
|
|
20240704,090000,216606400,18400,18220,18410,18220,11865
|