662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195900,9204033410,18370,18370,18370,18370,12970
|
|
20240709,195800,9204033410,18370,18370,18370,18370,0
|
|
20240709,195700,9204033410,18370,18370,18370,18370,0
|
|
20240709,195600,9204033410,18370,18370,18370,18370,0
|
|
20240709,195500,9204033410,18370,18370,18370,18370,0
|
|
20240709,195400,9204033410,18370,18370,18370,18370,0
|
|
20240709,195300,9204033410,18370,18370,18370,18370,0
|
|
20240709,195200,9204033410,18370,18370,18370,18370,0
|
|
20240709,195100,9204033410,18370,18370,18370,18370,0
|
|
20240709,195000,9204033410,18370,18370,18370,18370,0
|
|
20240709,194900,9204033410,18370,18370,18370,18370,0
|
|
20240709,194800,9204033410,18370,18370,18370,18370,0
|
|
20240709,194700,9204033410,18370,18370,18370,18370,0
|
|
20240709,194600,9204033410,18370,18370,18370,18370,0
|
|
20240709,194500,9204033410,18370,18370,18370,18370,0
|
|
20240709,194400,9204033410,18370,18370,18370,18370,0
|
|
20240709,194300,9204033410,18370,18370,18370,18370,0
|
|
20240709,194200,9204033410,18370,18370,18370,18370,0
|
|
20240709,194100,9204033410,18370,18370,18370,18370,0
|
|
20240709,194000,9204033410,18370,18370,18370,18370,0
|
|
20240709,193900,9204033410,18370,18370,18370,18370,0
|
|
20240709,193800,9204033410,18370,18370,18370,18370,0
|
|
20240709,193700,9204033410,18370,18370,18370,18370,0
|
|
20240709,193600,9204033410,18370,18370,18370,18370,0
|
|
20240709,193500,9204033410,18370,18370,18370,18370,0
|
|
20240709,193400,9204033410,18370,18370,18370,18370,0
|
|
20240709,193300,9204033410,18370,18370,18370,18370,0
|
|
20240709,193200,9204033410,18370,18370,18370,18370,0
|
|
20240709,193100,9204033410,18370,18370,18370,18370,0
|
|
20240709,193000,9204033410,18370,18370,18370,18370,0
|
|
20240709,192900,9204033410,18370,18370,18370,18370,12970
|
|
20240709,192800,9204033410,18370,18370,18370,18370,0
|
|
20240709,192700,9204033410,18370,18370,18370,18370,0
|
|
20240709,192600,9204033410,18370,18370,18370,18370,0
|
|
20240709,192500,9204033410,18370,18370,18370,18370,0
|
|
20240709,192400,9204033410,18370,18370,18370,18370,0
|
|
20240709,192300,9204033410,18370,18370,18370,18370,0
|
|
20240709,192200,9204033410,18370,18370,18370,18370,0
|
|
20240709,192100,9204033410,18370,18370,18370,18370,0
|
|
20240709,192000,9204033410,18370,18370,18370,18370,0
|
|
20240709,191900,9204033410,18370,18370,18370,18370,0
|
|
20240709,191800,9204033410,18370,18370,18370,18370,0
|
|
20240709,191700,9204033410,18370,18370,18370,18370,0
|
|
20240709,191600,9204033410,18370,18370,18370,18370,0
|
|
20240709,191500,9204033410,18370,18370,18370,18370,0
|
|
20240709,191400,9204033410,18370,18370,18370,18370,0
|
|
20240709,191300,9204033410,18370,18370,18370,18370,0
|
|
20240709,191200,9204033410,18370,18370,18370,18370,0
|
|
20240709,191100,9204033410,18370,18370,18370,18370,0
|
|
20240709,191000,9204033410,18370,18370,18370,18370,0
|
|
20240709,190900,9204033410,18370,18370,18370,18370,0
|
|
20240709,190800,9204033410,18370,18370,18370,18370,0
|
|
20240709,190700,9204033410,18370,18370,18370,18370,0
|
|
20240709,190600,9204033410,18370,18370,18370,18370,0
|
|
20240709,190500,9204033410,18370,18370,18370,18370,0
|
|
20240709,190400,9204033410,18370,18370,18370,18370,0
|
|
20240709,190300,9204033410,18370,18370,18370,18370,0
|
|
20240709,190200,9204033410,18370,18370,18370,18370,0
|
|
20240709,190100,9204033410,18370,18370,18370,18370,0
|
|
20240709,190000,9204033410,18370,18370,18370,18370,0
|
|
20240709,185900,9204033410,18370,18370,18370,18370,12970
|
|
20240709,185800,9204033410,18370,18370,18370,18370,0
|
|
20240709,185700,9204033410,18370,18370,18370,18370,0
|
|
20240709,185600,9204033410,18370,18370,18370,18370,0
|
|
20240709,185500,9204033410,18370,18370,18370,18370,0
|
|
20240709,185400,9204033410,18370,18370,18370,18370,0
|
|
20240709,185300,9204033410,18370,18370,18370,18370,0
|
|
20240709,185200,9204033410,18370,18370,18370,18370,0
|
|
20240709,185100,9204033410,18370,18370,18370,18370,0
|
|
20240709,185000,9204033410,18370,18370,18370,18370,0
|
|
20240709,184900,9204033410,18370,18370,18370,18370,0
|
|
20240709,184800,9204033410,18370,18370,18370,18370,0
|
|
20240709,184700,9204033410,18370,18370,18370,18370,0
|
|
20240709,184600,9204033410,18370,18370,18370,18370,0
|
|
20240709,184500,9204033410,18370,18370,18370,18370,0
|
|
20240709,184400,9204033410,18370,18370,18370,18370,0
|
|
20240709,184300,9204033410,18370,18370,18370,18370,0
|
|
20240709,184200,9204033410,18370,18370,18370,18370,0
|
|
20240709,184100,9204033410,18370,18370,18370,18370,0
|
|
20240709,184000,9204033410,18370,18370,18370,18370,0
|
|
20240709,183900,9204033410,18370,18370,18370,18370,0
|
|
20240709,183800,9204033410,18370,18370,18370,18370,0
|
|
20240709,183700,9204033410,18370,18370,18370,18370,0
|
|
20240709,183600,9204033410,18370,18370,18370,18370,0
|
|
20240709,183500,9204033410,18370,18370,18370,18370,0
|
|
20240709,183400,9204033410,18370,18370,18370,18370,0
|
|
20240709,183300,9204033410,18370,18370,18370,18370,0
|
|
20240709,183200,9204033410,18370,18370,18370,18370,0
|
|
20240709,183100,9204033410,18370,18370,18370,18370,0
|
|
20240709,183000,9204033410,18370,18370,18370,18370,0
|
|
20240709,182900,9204033410,18370,18370,18370,18370,12970
|
|
20240709,182800,9204033410,18370,18370,18370,18370,0
|
|
20240709,182700,9204033410,18370,18370,18370,18370,0
|
|
20240709,182600,9204033410,18370,18370,18370,18370,0
|
|
20240709,182500,9204033410,18370,18370,18370,18370,0
|
|
20240709,182400,9204033410,18370,18370,18370,18370,0
|
|
20240709,182300,9204033410,18370,18370,18370,18370,0
|
|
20240709,182200,9204033410,18370,18370,18370,18370,0
|
|
20240709,182100,9204033410,18370,18370,18370,18370,0
|
|
20240709,182000,9204033410,18370,18370,18370,18370,0
|
|
20240709,181900,9204033410,18370,18370,18370,18370,0
|
|
20240709,181800,9204033410,18370,18370,18370,18370,0
|
|
20240709,181700,9204033410,18370,18370,18370,18370,0
|
|
20240709,181600,9204033410,18370,18370,18370,18370,0
|
|
20240709,181500,9204033410,18370,18370,18370,18370,0
|
|
20240709,181400,9204033410,18370,18370,18370,18370,0
|
|
20240709,181300,9204033410,18370,18370,18370,18370,0
|
|
20240709,181200,9204033410,18370,18370,18370,18370,0
|
|
20240709,181100,9204033410,18370,18370,18370,18370,0
|
|
20240709,181000,9204033410,18370,18370,18370,18370,0
|
|
20240709,180900,9204033410,18370,18370,18370,18370,0
|
|
20240709,180800,9204033410,18370,18370,18370,18370,0
|
|
20240709,180700,9204033410,18370,18370,18370,18370,0
|
|
20240709,180600,9204033410,18370,18370,18370,18370,0
|
|
20240709,180500,9204033410,18370,18370,18370,18370,0
|
|
20240709,180400,9204033410,18370,18370,18370,18370,0
|
|
20240709,180300,9204033410,18370,18370,18370,18370,0
|
|
20240709,180200,9204033410,18370,18370,18370,18370,0
|
|
20240709,180100,9204033410,18370,18370,18370,18370,0
|
|
20240709,180000,9204033410,18370,18370,18370,18370,0
|
|
20240709,175900,9204033410,18370,18370,18370,18370,12970
|
|
20240709,175800,9204033410,18370,18370,18370,18370,0
|
|
20240709,175700,9204033410,18370,18370,18370,18370,0
|
|
20240709,175600,9204033410,18370,18370,18370,18370,0
|
|
20240709,175500,9204033410,18370,18370,18370,18370,0
|
|
20240709,175400,9204033410,18370,18370,18370,18370,0
|
|
20240709,175300,9204033410,18370,18370,18370,18370,0
|
|
20240709,175200,9204033410,18370,18370,18370,18370,0
|
|
20240709,175100,9204033410,18370,18370,18370,18370,0
|
|
20240709,175000,9204033410,18370,18370,18370,18370,0
|
|
20240709,174900,9204033410,18370,18370,18370,18370,0
|
|
20240709,174800,9204033410,18370,18370,18370,18370,0
|
|
20240709,174700,9204033410,18370,18370,18370,18370,0
|
|
20240709,174600,9204033410,18370,18370,18370,18370,0
|
|
20240709,174500,9204033410,18370,18370,18370,18370,0
|
|
20240709,174400,9204033410,18370,18370,18370,18370,0
|
|
20240709,174300,9204033410,18370,18370,18370,18370,0
|
|
20240709,174200,9204033410,18370,18370,18370,18370,0
|
|
20240709,174100,9204033410,18370,18370,18370,18370,0
|
|
20240709,174000,9204033410,18370,18370,18370,18370,0
|
|
20240709,173900,9204033410,18370,18370,18370,18370,0
|
|
20240709,173800,9204033410,18370,18370,18370,18370,0
|
|
20240709,173700,9204033410,18370,18370,18370,18370,0
|
|
20240709,173600,9204033410,18370,18370,18370,18370,0
|
|
20240709,173500,9204033410,18370,18370,18370,18370,0
|
|
20240709,173400,9204033410,18370,18370,18370,18370,0
|
|
20240709,173300,9204033410,18370,18370,18370,18370,0
|
|
20240709,173200,9204033410,18370,18370,18370,18370,0
|
|
20240709,173100,9204033410,18370,18370,18370,18370,0
|
|
20240709,173000,9204033410,18370,18370,18370,18370,0
|
|
20240709,172900,9204033410,18370,18370,18370,18370,12970
|
|
20240709,172800,9204033410,18370,18370,18370,18370,0
|
|
20240709,172700,9204033410,18370,18370,18370,18370,0
|
|
20240709,172600,9204033410,18370,18370,18370,18370,0
|
|
20240709,172500,9204033410,18370,18370,18370,18370,0
|
|
20240709,172400,9204033410,18370,18370,18370,18370,0
|
|
20240709,172300,9204033410,18370,18370,18370,18370,0
|
|
20240709,172200,9204033410,18370,18370,18370,18370,0
|
|
20240709,172100,9204033410,18370,18370,18370,18370,0
|
|
20240709,172000,9204033410,18370,18370,18370,18370,0
|
|
20240709,171900,9204033410,18370,18370,18370,18370,0
|
|
20240709,171800,9204033410,18370,18370,18370,18370,0
|
|
20240709,171700,9204033410,18370,18370,18370,18370,0
|
|
20240709,171600,9204033410,18370,18370,18370,18370,0
|
|
20240709,171500,9204033410,18370,18370,18370,18370,0
|
|
20240709,171400,9204033410,18370,18370,18370,18370,0
|
|
20240709,171300,9204033410,18370,18370,18370,18370,0
|
|
20240709,171200,9204033410,18370,18370,18370,18370,0
|
|
20240709,171100,9204033410,18370,18370,18370,18370,0
|
|
20240709,171000,9204033410,18370,18370,18370,18370,0
|
|
20240709,170900,9204033410,18370,18370,18370,18370,0
|
|
20240709,170800,9204033410,18370,18370,18370,18370,0
|
|
20240709,170700,9204033410,18370,18370,18370,18370,0
|
|
20240709,170600,9204033410,18370,18370,18370,18370,0
|
|
20240709,170500,9204033410,18370,18370,18370,18370,0
|
|
20240709,170400,9204033410,18370,18370,18370,18370,0
|
|
20240709,170300,9204033410,18370,18370,18370,18370,0
|
|
20240709,170200,9204033410,18370,18370,18370,18370,0
|
|
20240709,170100,9204033410,18370,18370,18370,18370,0
|
|
20240709,170000,9204033410,18370,18370,18370,18370,0
|
|
20240709,165900,9204033410,18370,18370,18370,18370,12970
|
|
20240709,165800,9204033410,18370,18370,18370,18370,0
|
|
20240709,165700,9204033410,18370,18370,18370,18370,0
|
|
20240709,165600,9204033410,18370,18370,18370,18370,0
|
|
20240709,165500,9204033410,18370,18370,18370,18370,0
|
|
20240709,165400,9204033410,18370,18370,18370,18370,0
|
|
20240709,165300,9204033410,18370,18370,18370,18370,0
|
|
20240709,165200,9204033410,18370,18370,18370,18370,0
|
|
20240709,165100,9204033410,18370,18370,18370,18370,0
|
|
20240709,165000,9204033410,18370,18370,18370,18370,0
|
|
20240709,164900,9204033410,18370,18370,18370,18370,0
|
|
20240709,164800,9204033410,18370,18370,18370,18370,0
|
|
20240709,164700,9204033410,18370,18370,18370,18370,0
|
|
20240709,164600,9204033410,18370,18370,18370,18370,0
|
|
20240709,164500,9204033410,18370,18370,18370,18370,0
|
|
20240709,164400,9204033410,18370,18370,18370,18370,0
|
|
20240709,164300,9204033410,18370,18370,18370,18370,0
|
|
20240709,164200,9204033410,18370,18370,18370,18370,0
|
|
20240709,164100,9204033410,18370,18370,18370,18370,0
|
|
20240709,164000,9204033410,18370,18370,18370,18370,0
|
|
20240709,163900,9204033410,18370,18370,18370,18370,0
|
|
20240709,163800,9204033410,18370,18370,18370,18370,0
|
|
20240709,163700,9204033410,18370,18370,18370,18370,0
|
|
20240709,163600,9204033410,18370,18370,18370,18370,0
|
|
20240709,163500,9204033410,18370,18370,18370,18370,0
|
|
20240709,163400,9204033410,18370,18370,18370,18370,0
|
|
20240709,163300,9204033410,18370,18370,18370,18370,0
|
|
20240709,163200,9204033410,18370,18370,18370,18370,0
|
|
20240709,163100,9204033410,18370,18370,18370,18370,0
|
|
20240709,163000,9204033410,18370,18370,18370,18370,0
|
|
20240709,162900,9204033410,18370,18370,18370,18370,12970
|
|
20240709,162800,9204033410,18370,18370,18370,18370,0
|
|
20240709,162700,9204033410,18370,18370,18370,18370,0
|
|
20240709,162600,9204033410,18370,18370,18370,18370,0
|
|
20240709,162500,9204033410,18370,18370,18370,18370,0
|
|
20240709,162400,9204033410,18370,18370,18370,18370,0
|
|
20240709,162300,9204033410,18370,18370,18370,18370,0
|
|
20240709,162200,9204033410,18370,18370,18370,18370,0
|
|
20240709,162100,9204033410,18370,18370,18370,18370,0
|
|
20240709,162000,9204033410,18370,18370,18370,18370,0
|
|
20240709,161900,9204033410,18370,18370,18370,18370,0
|
|
20240709,161800,9204033410,18370,18370,18370,18370,0
|
|
20240709,161700,9204033410,18370,18370,18370,18370,0
|
|
20240709,161600,9204033410,18370,18370,18370,18370,0
|
|
20240709,161500,9204033410,18370,18370,18370,18370,0
|
|
20240709,161400,9204033410,18370,18370,18370,18370,0
|
|
20240709,161300,9204033410,18370,18370,18370,18370,0
|
|
20240709,161200,9204033410,18370,18370,18370,18370,0
|
|
20240709,161100,9204033410,18370,18370,18370,18370,0
|
|
20240709,161000,9204033410,18370,18370,18370,18370,0
|
|
20240709,160900,9204033410,18370,18370,18370,18370,0
|
|
20240709,160800,9204033410,18370,18370,18370,18370,0
|
|
20240709,160700,9204033410,18370,18370,18370,18370,0
|
|
20240709,160600,9204033410,18370,18370,18370,18370,0
|
|
20240709,160500,9204033410,18370,18370,18370,18370,0
|
|
20240709,160400,9204033410,18370,18370,18370,18370,0
|
|
20240709,160300,9204033410,18370,18370,18370,18370,0
|
|
20240709,160200,9204033410,18370,18370,18370,18370,0
|
|
20240709,160100,9204033410,18370,18370,18370,18370,0
|
|
20240709,160000,9204033410,18370,18370,18370,18370,0
|
|
20240709,155900,9204033410,18370,18370,18370,18370,12970
|
|
20240709,155800,9204033410,18370,18370,18370,18370,0
|
|
20240709,155700,9204033410,18370,18370,18370,18370,0
|
|
20240709,155600,9204033410,18370,18370,18370,18370,0
|
|
20240709,155500,9204033410,18370,18370,18370,18370,0
|
|
20240709,155400,9204033410,18370,18370,18370,18370,0
|
|
20240709,155300,9204033410,18370,18370,18370,18370,0
|
|
20240709,155200,9204033410,18370,18370,18370,18370,0
|
|
20240709,155100,9204033410,18370,18370,18370,18370,0
|
|
20240709,155000,9204033410,18370,18370,18370,18370,0
|
|
20240709,154900,9204033410,18370,18370,18370,18370,0
|
|
20240709,154800,9204033410,18370,18370,18370,18370,0
|
|
20240709,154700,9204033410,18370,18370,18370,18370,0
|
|
20240709,154600,9204033410,18370,18370,18370,18370,0
|
|
20240709,154500,9204033410,18370,18370,18370,18370,0
|
|
20240709,154400,9204033410,18370,18370,18370,18370,0
|
|
20240709,154300,9204033410,18370,18370,18370,18370,0
|
|
20240709,154200,9204033410,18370,18370,18370,18370,0
|
|
20240709,154100,9204033410,18370,18370,18370,18370,0
|
|
20240709,154000,9204033410,18370,18370,18370,18370,0
|
|
20240709,153900,9204033410,18370,18370,18370,18370,0
|
|
20240709,153800,9204033410,18370,18370,18370,18370,0
|
|
20240709,153700,9204033410,18370,18370,18370,18370,0
|
|
20240709,153600,9204033410,18370,18370,18370,18370,0
|
|
20240709,153500,9204033410,18370,18370,18370,18370,0
|
|
20240709,153400,9204033410,18370,18370,18370,18370,0
|
|
20240709,153300,9204033410,18370,18370,18370,18370,0
|
|
20240709,153200,9204033410,18370,18370,18370,18370,0
|
|
20240709,153100,9204033410,18370,18370,18370,18370,0
|
|
20240709,153000,9204033410,18370,18370,18370,18370,12970
|
|
20240709,152900,8965774510,18370,18370,18370,18370,0
|
|
20240709,152800,8965774510,18370,18370,18370,18370,0
|
|
20240709,152700,8965774510,18370,18370,18370,18370,0
|
|
20240709,152600,8965774510,18370,18370,18370,18370,0
|
|
20240709,152500,8965774510,18370,18370,18370,18370,0
|
|
20240709,152400,8965774510,18370,18370,18370,18370,0
|
|
20240709,152300,8965774510,18370,18370,18370,18370,0
|
|
20240709,152200,8965774510,18370,18370,18370,18370,0
|
|
20240709,152100,8965774510,18370,18370,18370,18370,0
|
|
20240709,152000,8965774510,18370,18370,18370,18370,0
|
|
20240709,151900,8965774510,18370,18360,18370,18360,1314
|
|
20240709,151800,8941641180,18360,18360,18360,18350,431
|
|
20240709,151700,8933728620,18360,18350,18370,18350,1482
|
|
20240709,151600,8906518730,18360,18350,18360,18350,834
|
|
20240709,151500,8891210720,18350,18350,18360,18350,1234
|
|
20240709,151400,8868566750,18350,18360,18360,18340,2479
|
|
20240709,151300,8823076310,18360,18350,18360,18350,733
|
|
20240709,151200,8809622420,18350,18350,18350,18350,552
|
|
20240709,151100,8799493220,18350,18360,18360,18340,2041
|
|
20240709,151000,8762051850,18350,18340,18360,18340,216
|
|
20240709,150900,8758089150,18340,18350,18350,18340,1637
|
|
20240709,150800,8728050840,18350,18370,18370,18350,6784
|
|
20240709,150700,8603560330,18370,18360,18370,18350,632
|
|
20240709,150600,8591956390,18360,18360,18360,18360,381
|
|
20240709,150500,8584961230,18360,18360,18360,18350,1494
|
|
20240709,150400,8557538550,18360,18360,18360,18350,1075
|
|
20240709,150300,8537801770,18360,18360,18360,18350,2056
|
|
20240709,150200,8500059010,18360,18360,18360,18350,652
|
|
20240709,150100,8488088640,18360,18360,18360,18360,463
|
|
20240709,150000,8479587960,18360,18370,18370,18360,961
|
|
20240709,145900,8461943790,18360,18360,18370,18360,243
|
|
20240709,145800,8457482300,18360,18350,18360,18350,1274
|
|
20240709,145700,8434094550,18360,18370,18370,18360,2126
|
|
20240709,145600,8395060740,18370,18380,18380,18370,656
|
|
20240709,145500,8383008970,18380,18370,18380,18370,148
|
|
20240709,145400,8380289130,18360,18380,18380,18360,211
|
|
20240709,145300,8376415040,18380,18370,18380,18370,228
|
|
20240709,145200,8372226350,18370,18370,18370,18370,705
|
|
20240709,145100,8359275500,18370,18370,18380,18370,449
|
|
20240709,145000,8351027100,18370,18380,18380,18370,153
|
|
20240709,144900,8348215450,18380,18390,18390,18380,26
|
|
20240709,144800,8347737400,18380,18380,18400,18380,81
|
|
20240709,144700,8346248410,18370,18400,18400,18370,464
|
|
20240709,144600,8337724700,18360,18360,18400,18360,591
|
|
20240709,144500,8326856090,18400,18370,18400,18360,251
|
|
20240709,144400,8322244220,18360,18380,18380,18360,1003
|
|
20240709,144300,8303818090,18390,18390,18390,18390,162
|
|
20240709,144200,8300838910,18390,18380,18390,18370,301
|
|
20240709,144100,8295305560,18380,18360,18380,18360,1645
|
|
20240709,144000,8265094980,18360,18360,18360,18350,389
|
|
20240709,143900,8257953440,18360,18350,18360,18350,192
|
|
20240709,143800,8254429330,18350,18360,18360,18350,227
|
|
20240709,143700,8250263110,18350,18360,18360,18350,5874
|
|
20240709,143600,8142458600,18350,18350,18360,18350,98
|
|
20240709,143500,8140660210,18350,18360,18360,18350,397
|
|
20240709,143400,8133373340,18360,18350,18360,18350,314
|
|
20240709,143300,8127608720,18350,18350,18360,18350,1086
|
|
20240709,143200,8107680010,18360,18360,18360,18350,688
|
|
20240709,143100,8095054900,18360,18350,18360,18350,233
|
|
20240709,143000,8090779140,18350,18350,18360,18350,1595
|
|
20240709,142900,8061509950,18360,18370,18370,18360,1719
|
|
20240709,142800,8029939080,18370,18370,18370,18370,16
|
|
20240709,142700,8029645160,18360,18370,18370,18360,3207
|
|
20240709,142600,7970763860,18370,18370,18370,18360,1516
|
|
20240709,142500,7942915090,18360,18360,18370,18360,29
|
|
20240709,142400,7942382500,18360,18370,18370,18360,1290
|
|
20240709,142300,7918687240,18370,18370,18370,18370,81
|
|
20240709,142200,7917199270,18360,18360,18360,18360,2314
|
|
20240709,142100,7874714230,18360,18360,18360,18350,5922
|
|
20240709,142000,7766007570,18360,18360,18370,18360,115
|
|
20240709,141900,7763896070,18360,18360,18360,18350,2520
|
|
20240709,141800,7717643520,18360,18350,18360,18350,322
|
|
20240709,141700,7711732790,18360,18370,18370,18360,2077
|
|
20240709,141600,7673597560,18370,18370,18380,18360,890
|
|
20240709,141500,7657252540,18380,18390,18400,18370,3742
|
|
20240709,141400,7588480920,18390,18390,18400,18390,143
|
|
20240709,141300,7585851140,18390,18410,18410,18390,1820
|
|
20240709,141200,7552367560,18410,18420,18420,18410,41
|
|
20240709,141100,7551612550,18420,18400,18420,18400,1400
|
|
20240709,141000,7525848510,18410,18410,18410,18400,2025
|
|
20240709,140900,7488572970,18410,18410,18410,18410,80
|
|
20240709,140800,7487100170,18410,18410,18410,18410,116
|
|
20240709,140700,7484964610,18400,18410,18410,18400,102
|
|
20240709,140600,7483086990,18410,18410,18410,18400,137
|
|
20240709,140500,7480566080,18410,18410,18410,18400,15
|
|
20240709,140400,7480289970,18400,18420,18420,18400,249
|
|
20240709,140300,7475707030,18410,18410,18420,18410,2335
|
|
20240709,140200,7432719590,18420,18420,18420,18410,46
|
|
20240709,140100,7431872440,18420,18420,18420,18410,372
|
|
20240709,140000,7425020800,18420,18420,18420,18410,301
|
|
20240709,135900,7419476800,18420,18420,18420,18420,33
|
|
20240709,135800,7418868940,18420,18420,18420,18410,95
|
|
20240709,135700,7417119350,18410,18420,18420,18410,197
|
|
20240709,135600,7413491470,18420,18420,18420,18410,368
|
|
20240709,135500,7406712920,18420,18430,18430,18420,342
|
|
20240709,135400,7400410990,18430,18420,18430,18420,388
|
|
20240709,135300,7393263890,18420,18410,18420,18410,137
|
|
20240709,135200,7390741130,18400,18400,18400,18400,68
|
|
20240709,135100,7389489930,18390,18400,18400,18390,192
|
|
20240709,135000,7385958130,18400,18410,18410,18400,15
|
|
20240709,134900,7385681990,18400,18380,18400,18380,188
|
|
20240709,134800,7382222810,18400,18390,18400,18370,1301
|
|
20240709,134700,7358307560,18390,18390,18390,18380,319
|
|
20240709,134600,7352442450,18380,18380,18390,18380,956
|
|
20240709,134500,7334870670,18390,18400,18400,18390,414
|
|
20240709,134400,7327256960,18400,18410,18410,18400,1327
|
|
20240709,134300,7302837340,18410,18400,18410,18400,354
|
|
20240709,134200,7296322790,18400,18380,18400,18380,499
|
|
20240709,134100,7287143680,18380,18380,18380,18380,13
|
|
20240709,134000,7286904740,18380,18370,18380,18370,964
|
|
20240709,133900,7269186520,18370,18370,18370,18370,1037
|
|
20240709,133800,7250136830,18370,18360,18370,18360,100
|
|
20240709,133700,7248300470,18360,18360,18360,18350,524
|
|
20240709,133600,7238679870,18360,18360,18360,18350,176
|
|
20240709,133500,7235448810,18360,18350,18360,18350,250
|
|
20240709,133400,7230860010,18350,18350,18350,18340,368
|
|
20240709,133300,7224107510,18340,18350,18370,18340,3780
|
|
20240709,133200,7154743430,18350,18360,18370,18350,6521
|
|
20240709,133100,7035058530,18370,18370,18370,18370,486
|
|
20240709,133000,7026130710,18370,18370,18380,18370,220
|
|
20240709,132900,7022089200,18370,18380,18380,18370,87
|
|
20240709,132800,7020490850,18380,18370,18380,18360,2955
|
|
20240709,132700,6966211850,18370,18370,18380,18370,160
|
|
20240709,132600,6963272250,18370,18380,18380,18370,913
|
|
20240709,132500,6946497430,18370,18380,18380,18370,474
|
|
20240709,132400,6937786600,18380,18390,18390,18370,4553
|
|
20240709,132300,6854102120,18390,18390,18400,18390,760
|
|
20240709,132200,6840125630,18380,18390,18390,18380,352
|
|
20240709,132100,6833655550,18380,18380,18390,18380,97
|
|
20240709,132000,6831871840,18380,18400,18400,18380,2630
|
|
20240709,131900,6783507460,18400,18410,18410,18400,671
|
|
20240709,131800,6771161010,18400,18400,18410,18400,1761
|
|
20240709,131700,6738757580,18400,18410,18410,18400,551
|
|
20240709,131600,6728617990,18410,18420,18420,18410,1572
|
|
20240709,131500,6699677370,18420,18420,18420,18420,137
|
|
20240709,131400,6697153830,18420,18430,18430,18420,663
|
|
20240709,131300,6684941360,18430,18430,18430,18420,227
|
|
20240709,131200,6680757920,18430,18430,18450,18430,519
|
|
20240709,131100,6671192060,18430,18440,18440,18430,151
|
|
20240709,131000,6668408750,18450,18450,18450,18450,56
|
|
20240709,130900,6667375550,18440,18440,18450,18440,343
|
|
20240709,130800,6661050530,18440,18440,18440,18440,29
|
|
20240709,130700,6660515770,18430,18440,18440,18430,272
|
|
20240709,130600,6655500140,18440,18440,18440,18440,0
|
|
20240709,130500,6655500140,18440,18430,18440,18430,210
|
|
20240709,130400,6651629750,18430,18440,18440,18430,9
|
|
20240709,130300,6651463860,18440,18430,18440,18430,816
|
|
20240709,130200,6636424890,18440,18440,18440,18440,9
|
|
20240709,130100,6636258930,18450,18450,18450,18440,865
|
|
20240709,130000,6620307110,18450,18450,18450,18450,44
|
|
20240709,125900,6619495310,18460,18440,18460,18430,1225
|
|
20240709,125800,6596906030,18440,18410,18440,18410,458
|
|
20240709,125700,6588470380,18420,18410,18420,18410,192
|
|
20240709,125600,6584935550,18420,18420,18420,18410,123
|
|
20240709,125500,6582669900,18410,18390,18410,18390,226
|
|
20240709,125400,6578510620,18390,18390,18390,18390,84
|
|
20240709,125300,6576965860,18390,18390,18390,18390,147
|
|
20240709,125200,6574262530,18380,18380,18390,18380,153
|
|
20240709,125100,6571450300,18380,18370,18380,18370,253
|
|
20240709,125000,6566802370,18370,18400,18400,18370,1877
|
|
20240709,124900,6532292370,18400,18400,18400,18400,44
|
|
20240709,124800,6531482770,18400,18400,18400,18400,111
|
|
20240709,124700,6529440370,18400,18410,18410,18400,85
|
|
20240709,124600,6527876270,18400,18400,18410,18400,375
|
|
20240709,124500,6520973490,18390,18380,18400,18380,120
|
|
20240709,124400,6518766660,18390,18390,18390,18370,1591
|
|
20240709,124300,6489530740,18380,18390,18390,18380,3528
|
|
20240709,124200,6424671450,18390,18400,18400,18390,236
|
|
20240709,124100,6420329120,18400,18400,18400,18390,986
|
|
20240709,124000,6402195720,18390,18400,18400,18390,214
|
|
20240709,123900,6398258670,18400,18400,18400,18380,916
|
|
20240709,123800,6381412610,18400,18400,18400,18390,796
|
|
20240709,123700,6366766360,18390,18400,18400,18380,1238
|
|
20240709,123600,6344001590,18390,18400,18400,18390,1055
|
|
20240709,123500,6324600110,18400,18400,18400,18390,312
|
|
20240709,123400,6318861810,18400,18390,18400,18380,757
|
|
20240709,123300,6304942380,18390,18400,18400,18390,1966
|
|
20240709,123200,6268785440,18390,18400,18400,18390,304
|
|
20240709,123100,6263194690,18390,18390,18400,18390,875
|
|
20240709,123000,6247097260,18390,18380,18390,18380,362
|
|
20240709,122900,6240441950,18380,18390,18390,18380,1820
|
|
20240709,122800,6206988110,18390,18410,18410,18390,8342
|
|
20240709,122700,6053529500,18410,18410,18410,18400,396
|
|
20240709,122600,6046241490,18400,18400,18410,18400,199
|
|
20240709,122500,6042579350,18410,18410,18410,18400,2168
|
|
20240709,122400,6002687120,18410,18420,18420,18410,1710
|
|
20240709,122300,5971202240,18420,18430,18440,18420,346
|
|
20240709,122200,5964826110,18440,18460,18460,18440,455
|
|
20240709,122100,5956429830,18460,18440,18460,18410,167
|
|
20240709,122000,5953351980,18420,18420,18420,18410,1994
|
|
20240709,121900,5916622730,18420,18420,18420,18410,67
|
|
20240709,121800,5915388600,18420,18420,18420,18420,23
|
|
20240709,121700,5914964940,18420,18410,18420,18410,711
|
|
20240709,121600,5901874240,18400,18410,18410,18400,146
|
|
20240709,121500,5899186480,18410,18420,18420,18410,169
|
|
20240709,121400,5896074690,18420,18420,18420,18410,2520
|
|
20240709,121300,5849679550,18420,18450,18450,18410,5462
|
|
20240709,121200,5749046960,18450,18450,18460,18450,847
|
|
20240709,121100,5733419590,18460,18450,18460,18440,326
|
|
20240709,121000,5727404270,18440,18430,18440,18430,533
|
|
20240709,120900,5717576320,18430,18440,18440,18430,430
|
|
20240709,120800,5709651320,18430,18440,18440,18430,5
|
|
20240709,120700,5709559160,18440,18430,18440,18430,79
|
|
20240709,120600,5708103020,18420,18440,18440,18420,762
|
|
20240709,120500,5694059060,18430,18430,18440,18430,160
|
|
20240709,120400,5691110170,18430,18440,18440,18430,38
|
|
20240709,120300,5690409540,18430,18430,18430,18430,178
|
|
20240709,120200,5687129000,18430,18430,18430,18420,279
|
|
20240709,120100,5681987940,18430,18430,18430,18420,2963
|
|
20240709,120000,5627408850,18430,18430,18440,18430,329
|
|
20240709,115900,5621345290,18430,18440,18440,18430,122
|
|
20240709,115800,5619096410,18440,18440,18440,18430,1259
|
|
20240709,115700,5595891470,18430,18440,18440,18430,47
|
|
20240709,115600,5595024970,18430,18430,18430,18430,120
|
|
20240709,115500,5592813370,18440,18430,18440,18420,757
|
|
20240709,115400,5578862000,18430,18440,18440,18430,1386
|
|
20240709,115300,5553317190,18440,18440,18440,18430,179
|
|
20240709,115200,5550017920,18430,18440,18440,18430,585
|
|
20240709,115100,5539234990,18440,18440,18440,18440,302
|
|
20240709,115000,5533666110,18440,18440,18450,18440,107
|
|
20240709,114900,5531692930,18450,18460,18460,18450,608
|
|
20240709,114800,5520474860,18460,18450,18460,18450,13
|
|
20240709,114700,5520235000,18460,18450,18460,18440,550
|
|
20240709,114600,5510089150,18450,18440,18450,18440,742
|
|
20240709,114500,5496403650,18450,18450,18450,18450,16
|
|
20240709,114400,5496108450,18440,18450,18450,18440,342
|
|
20240709,114300,5489798750,18450,18430,18450,18430,1856
|
|
20240709,114200,5455590050,18440,18440,18440,18430,711
|
|
20240709,114100,5442480440,18450,18460,18460,18450,225
|
|
20240709,114000,5438329080,18450,18470,18470,18450,161
|
|
20240709,113900,5435356630,18470,18450,18470,18440,493
|
|
20240709,113800,5426260960,18450,18450,18450,18440,536
|
|
20240709,113700,5416372060,18450,18450,18450,18450,49
|
|
20240709,113600,5415468010,18450,18440,18450,18440,1430
|
|
20240709,113500,5389097500,18450,18470,18470,18450,86
|
|
20240709,113400,5387510700,18470,18450,18470,18450,343
|
|
20240709,113300,5381181220,18450,18440,18450,18440,287
|
|
20240709,113200,5375887860,18450,18450,18450,18450,204
|
|
20240709,113100,5372124060,18450,18450,18450,18440,61
|
|
20240709,113000,5370998900,18440,18460,18460,18440,1188
|
|
20240709,112900,5349081600,18460,18470,18470,18460,185
|
|
20240709,112800,5345666400,18470,18460,18470,18460,447
|
|
20240709,112700,5337410420,18470,18480,18480,18470,1214
|
|
20240709,112600,5314981270,18480,18510,18510,18480,1026
|
|
20240709,112500,5296009650,18500,18510,18510,18500,243
|
|
20240709,112400,5291512250,18510,18500,18510,18500,187
|
|
20240709,112300,5288052500,18530,18510,18530,18510,547
|
|
20240709,112200,5277919490,18510,18490,18510,18490,196
|
|
20240709,112100,5274292960,18480,18500,18500,18480,61
|
|
20240709,112000,5273165020,18500,18500,18500,18500,45
|
|
20240709,111900,5272332520,18500,18500,18500,18500,223
|
|
20240709,111800,5268207020,18500,18490,18500,18470,245
|
|
20240709,111700,5263676030,18470,18500,18500,18470,675
|
|
20240709,111600,5251202300,18500,18510,18510,18500,923
|
|
20240709,111500,5234126660,18510,18510,18520,18500,341
|
|
20240709,111400,5227815320,18510,18510,18510,18510,14
|
|
20240709,111300,5227556180,18520,18520,18520,18510,50
|
|
20240709,111200,5226630570,18520,18520,18520,18510,72
|
|
20240709,111100,5225297140,18520,18500,18520,18500,405
|
|
20240709,111000,5217803780,18500,18490,18500,18470,275
|
|
20240709,110900,5212716870,18490,18460,18500,18460,1102
|
|
20240709,110800,5192345130,18460,18460,18460,18430,1833
|
|
20240709,110700,5158529810,18460,18470,18470,18460,124
|
|
20240709,110600,5156239940,18470,18460,18470,18460,120
|
|
20240709,110500,5154023640,18460,18450,18460,18440,1156
|
|
20240709,110400,5132696470,18450,18450,18460,18450,181
|
|
20240709,110300,5129356910,18450,18450,18450,18450,345
|
|
20240709,110200,5122991660,18450,18450,18460,18440,1741
|
|
20240709,110100,5090875510,18450,18470,18470,18450,3430
|
|
20240709,110000,5027583610,18450,18480,18480,18440,382
|
|
20240709,105900,5020530730,18470,18440,18470,18440,748
|
|
20240709,105800,5006724840,18440,18450,18450,18430,329
|
|
20240709,105700,5000657890,18450,18450,18450,18440,131
|
|
20240709,105600,4998241010,18450,18450,18460,18450,445
|
|
20240709,105500,4990030750,18450,18450,18450,18450,35
|
|
20240709,105400,4989385000,18450,18440,18450,18420,1329
|
|
20240709,105300,4964883250,18440,18450,18460,18440,993
|
|
20240709,105200,4946569450,18450,18450,18450,18440,212
|
|
20240709,105100,4942658660,18450,18420,18450,18420,15
|
|
20240709,105000,4942382030,18410,18410,18460,18410,1969
|
|
20240709,104900,4906113770,18410,18410,18420,18400,1528
|
|
20240709,104800,4877980980,18400,18410,18410,18400,1260
|
|
20240709,104700,4854791790,18410,18420,18420,18410,783
|
|
20240709,104600,4840376280,18420,18410,18420,18400,1018
|
|
20240709,104500,4821632820,18410,18410,18410,18390,3243
|
|
20240709,104400,4761961790,18410,18430,18430,18410,2049
|
|
20240709,104300,4724225680,18440,18450,18450,18430,1719
|
|
20240709,104200,4692532340,18450,18510,18510,18440,8924
|
|
20240709,104100,4527588590,18510,18510,18520,18510,568
|
|
20240709,104000,4517074620,18510,18540,18540,18500,1422
|
|
20240709,103900,4490749790,18540,18530,18540,18530,133
|
|
20240709,103800,4488284320,18540,18520,18540,18500,133
|
|
20240709,103700,4485821610,18520,18510,18520,18500,3411
|
|
20240709,103600,4422713930,18510,18520,18520,18510,2179
|
|
20240709,103500,4382379980,18520,18520,18530,18510,314
|
|
20240709,103400,4376564690,18510,18520,18530,18510,2115
|
|
20240709,103300,4337403120,18530,18550,18550,18530,1319
|
|
20240709,103200,4312959920,18540,18550,18550,18540,339
|
|
20240709,103100,4306674240,18550,18540,18550,18540,4049
|
|
20240709,103000,4231568290,18540,18530,18540,18520,1555
|
|
20240709,102900,4202761470,18530,18530,18530,18520,505
|
|
20240709,102800,4193405020,18540,18540,18540,18540,999
|
|
20240709,102700,4174883560,18520,18510,18520,18510,164
|
|
20240709,102600,4171846310,18510,18510,18520,18510,763
|
|
20240709,102500,4157722970,18510,18510,18520,18510,772
|
|
20240709,102400,4143431850,18510,18510,18520,18510,677
|
|
20240709,102300,4130900390,18510,18550,18550,18500,6748
|
|
20240709,102200,4005966850,18540,18540,18550,18540,1475
|
|
20240709,102100,3978615330,18540,18540,18550,18520,1319
|
|
20240709,102000,3954166610,18530,18530,18530,18520,2220
|
|
20240709,101900,3913037130,18530,18530,18540,18520,726
|
|
20240709,101800,3899582600,18530,18530,18540,18520,3712
|
|
20240709,101700,3830804520,18530,18540,18540,18530,191
|
|
20240709,101600,3827264380,18540,18540,18550,18530,1390
|
|
20240709,101500,3801494000,18550,18550,18550,18540,1960
|
|
20240709,101400,3765154130,18550,18550,18550,18550,718
|
|
20240709,101300,3751835230,18550,18550,18550,18540,2170
|
|
20240709,101200,3711582510,18550,18540,18560,18540,1246
|
|
20240709,101100,3688468260,18540,18530,18540,18530,877
|
|
20240709,101000,3672214120,18530,18560,18560,18530,3463
|
|
20240709,100900,3607987300,18560,18570,18570,18550,1280
|
|
20240709,100800,3584230130,18570,18590,18600,18560,5915
|
|
20240709,100700,3474365560,18590,18610,18610,18580,2832
|
|
20240709,100600,3421716930,18610,18610,18610,18600,705
|
|
20240709,100500,3408601010,18610,18620,18620,18610,46
|
|
20240709,100400,3407744940,18620,18620,18630,18610,473
|
|
20240709,100300,3398938490,18620,18660,18660,18620,169
|
|
20240709,100200,3395790110,18660,18630,18660,18630,1178
|
|
20240709,100100,3373820880,18630,18630,18630,18630,283
|
|
20240709,100000,3368548590,18630,18630,18630,18630,139
|
|
20240709,095900,3365959020,18630,18610,18630,18610,430
|
|
20240709,095800,3357951740,18610,18610,18610,18600,754
|
|
20240709,095700,3343923060,18610,18610,18610,18600,1562
|
|
20240709,095600,3314867240,18610,18620,18620,18610,1744
|
|
20240709,095500,3282405270,18620,18600,18620,18590,704
|
|
20240709,095400,3269308470,18590,18600,18620,18590,1978
|
|
20240709,095300,3232529700,18600,18590,18600,18590,744
|
|
20240709,095200,3218695560,18590,18630,18630,18580,5814
|
|
20240709,095100,3110578080,18630,18650,18660,18620,2162
|
|
20240709,095000,3070281760,18650,18650,18660,18650,329
|
|
20240709,094900,3064145770,18650,18660,18660,18640,1390
|
|
20240709,094800,3038218160,18660,18670,18670,18660,342
|
|
20240709,094700,3031833690,18670,18680,18680,18670,483
|
|
20240709,094600,3022815990,18680,18650,18690,18650,3132
|
|
20240709,094500,2964325990,18650,18660,18670,18650,1618
|
|
20240709,094400,2934133310,18660,18660,18660,18650,480
|
|
20240709,094300,2925178560,18660,18650,18680,18650,497
|
|
20240709,094200,2915904650,18650,18640,18650,18640,1429
|
|
20240709,094100,2889262260,18640,18600,18640,18600,1231
|
|
20240709,094000,2866335030,18600,18600,18610,18600,3123
|
|
20240709,093900,2808241360,18610,18610,18620,18600,309
|
|
20240709,093800,2802491150,18610,18610,18610,18600,315
|
|
20240709,093700,2796629030,18610,18610,18610,18600,1197
|
|
20240709,093600,2774352960,18610,18600,18610,18600,1358
|
|
20240709,093500,2749089880,18610,18610,18610,18600,790
|
|
20240709,093400,2734389170,18610,18630,18630,18610,4795
|
|
20240709,093300,2645112770,18640,18630,18640,18630,658
|
|
20240709,093200,2632853590,18640,18640,18650,18640,1104
|
|
20240709,093100,2612274680,18650,18640,18660,18640,411
|
|
20240709,093000,2604610860,18640,18650,18650,18630,449
|
|
20240709,092900,2596239360,18660,18650,18660,18620,285
|
|
20240709,092800,2590925200,18660,18630,18670,18600,3734
|
|
20240709,092700,2521350800,18610,18620,18620,18600,6016
|
|
20240709,092600,2409409550,18620,18630,18630,18620,294
|
|
20240709,092500,2403934060,18640,18650,18650,18620,3042
|
|
20240709,092400,2347274810,18640,18660,18660,18640,2828
|
|
20240709,092300,2294555960,18660,18670,18680,18640,2089
|
|
20240709,092200,2255564010,18660,18630,18680,18630,2395
|
|
20240709,092100,2210867080,18630,18630,18630,18620,1300
|
|
20240709,092000,2186649080,18630,18610,18630,18610,322
|
|
20240709,091900,2180655790,18620,18650,18650,18620,2305
|
|
20240709,091800,2137706480,18650,18610,18650,18610,1835
|
|
20240709,091700,2103538920,18620,18620,18620,18600,4259
|
|
20240709,091600,2024266560,18620,18680,18690,18600,2576
|
|
20240709,091500,1976271290,18690,18590,18700,18590,3175
|
|
20240709,091400,1917087650,18580,18600,18610,18560,1460
|
|
20240709,091300,1889966670,18600,18550,18600,18530,6509
|
|
20240709,091200,1769118130,18550,18600,18620,18540,8388
|
|
20240709,091100,1613235520,18600,18600,18610,18590,3118
|
|
20240709,091000,1555237120,18600,18700,18750,18590,9516
|
|
20240709,090900,1377769570,18720,18710,18780,18710,1204
|
|
20240709,090800,1355232460,18710,18790,18800,18710,2987
|
|
20240709,090700,1299141640,18790,18790,18800,18790,2257
|
|
20240709,090600,1256717870,18820,18700,18820,18680,6928
|
|
20240709,090500,1127047030,18700,18720,18740,18690,4437
|
|
20240709,090400,1044039010,18720,18830,18830,18710,9718
|
|
20240709,090300,861653780,18840,18880,18890,18820,9079
|
|
20240709,090200,690460060,18880,18860,18910,18860,6753
|
|
20240709,090100,562892600,18860,18880,18940,18840,9855
|
|
20240709,090000,376711070,18880,18880,18950,18710,19970
|