664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,200000,4480345170,8700,8700,8700,8700,0
|
|
20240705,195900,4480345170,8700,8700,8700,8700,0
|
|
20240705,195800,4480345170,8700,8700,8700,8700,0
|
|
20240705,195700,4480345170,8700,8700,8700,8700,0
|
|
20240705,195600,4480345170,8700,8700,8700,8700,0
|
|
20240705,195500,4480345170,8700,8700,8700,8700,0
|
|
20240705,195400,4480345170,8700,8700,8700,8700,0
|
|
20240705,195300,4480345170,8700,8700,8700,8700,0
|
|
20240705,195200,4480345170,8700,8700,8700,8700,0
|
|
20240705,195100,4480345170,8700,8700,8700,8700,0
|
|
20240705,195000,4480345170,8700,8700,8700,8700,0
|
|
20240705,194900,4480345170,8700,8700,8700,8700,0
|
|
20240705,194800,4480345170,8700,8700,8700,8700,0
|
|
20240705,194700,4480345170,8700,8700,8700,8700,0
|
|
20240705,194600,4480345170,8700,8700,8700,8700,0
|
|
20240705,194500,4480345170,8700,8700,8700,8700,0
|
|
20240705,194400,4480345170,8700,8700,8700,8700,0
|
|
20240705,194300,4480345170,8700,8700,8700,8700,0
|
|
20240705,194200,4480345170,8700,8700,8700,8700,0
|
|
20240705,194100,4480345170,8700,8700,8700,8700,0
|
|
20240705,194000,4480345170,8700,8700,8700,8700,0
|
|
20240705,193900,4480345170,8700,8700,8700,8700,0
|
|
20240705,193800,4480345170,8700,8700,8700,8700,0
|
|
20240705,193700,4480345170,8700,8700,8700,8700,0
|
|
20240705,193600,4480345170,8700,8700,8700,8700,0
|
|
20240705,193500,4480345170,8700,8700,8700,8700,0
|
|
20240705,193400,4480345170,8700,8700,8700,8700,0
|
|
20240705,193300,4480345170,8700,8700,8700,8700,0
|
|
20240705,193200,4480345170,8700,8700,8700,8700,0
|
|
20240705,193100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,193000,4480345170,8700,8700,8700,8700,0
|
|
20240705,192900,4480345170,8700,8700,8700,8700,0
|
|
20240705,192800,4480345170,8700,8700,8700,8700,0
|
|
20240705,192700,4480345170,8700,8700,8700,8700,0
|
|
20240705,192600,4480345170,8700,8700,8700,8700,0
|
|
20240705,192500,4480345170,8700,8700,8700,8700,0
|
|
20240705,192400,4480345170,8700,8700,8700,8700,0
|
|
20240705,192300,4480345170,8700,8700,8700,8700,0
|
|
20240705,192200,4480345170,8700,8700,8700,8700,0
|
|
20240705,192100,4480345170,8700,8700,8700,8700,0
|
|
20240705,192000,4480345170,8700,8700,8700,8700,0
|
|
20240705,191900,4480345170,8700,8700,8700,8700,0
|
|
20240705,191800,4480345170,8700,8700,8700,8700,0
|
|
20240705,191700,4480345170,8700,8700,8700,8700,0
|
|
20240705,191600,4480345170,8700,8700,8700,8700,0
|
|
20240705,191500,4480345170,8700,8700,8700,8700,0
|
|
20240705,191400,4480345170,8700,8700,8700,8700,0
|
|
20240705,191300,4480345170,8700,8700,8700,8700,0
|
|
20240705,191200,4480345170,8700,8700,8700,8700,0
|
|
20240705,191100,4480345170,8700,8700,8700,8700,0
|
|
20240705,191000,4480345170,8700,8700,8700,8700,0
|
|
20240705,190900,4480345170,8700,8700,8700,8700,0
|
|
20240705,190800,4480345170,8700,8700,8700,8700,0
|
|
20240705,190700,4480345170,8700,8700,8700,8700,0
|
|
20240705,190600,4480345170,8700,8700,8700,8700,0
|
|
20240705,190500,4480345170,8700,8700,8700,8700,0
|
|
20240705,190400,4480345170,8700,8700,8700,8700,0
|
|
20240705,190300,4480345170,8700,8700,8700,8700,0
|
|
20240705,190200,4480345170,8700,8700,8700,8700,0
|
|
20240705,190100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,190000,4480345170,8700,8700,8700,8700,0
|
|
20240705,185900,4480345170,8700,8700,8700,8700,0
|
|
20240705,185800,4480345170,8700,8700,8700,8700,0
|
|
20240705,185700,4480345170,8700,8700,8700,8700,0
|
|
20240705,185600,4480345170,8700,8700,8700,8700,0
|
|
20240705,185500,4480345170,8700,8700,8700,8700,0
|
|
20240705,185400,4480345170,8700,8700,8700,8700,0
|
|
20240705,185300,4480345170,8700,8700,8700,8700,0
|
|
20240705,185200,4480345170,8700,8700,8700,8700,0
|
|
20240705,185100,4480345170,8700,8700,8700,8700,0
|
|
20240705,185000,4480345170,8700,8700,8700,8700,0
|
|
20240705,184900,4480345170,8700,8700,8700,8700,0
|
|
20240705,184800,4480345170,8700,8700,8700,8700,0
|
|
20240705,184700,4480345170,8700,8700,8700,8700,0
|
|
20240705,184600,4480345170,8700,8700,8700,8700,0
|
|
20240705,184500,4480345170,8700,8700,8700,8700,0
|
|
20240705,184400,4480345170,8700,8700,8700,8700,0
|
|
20240705,184300,4480345170,8700,8700,8700,8700,0
|
|
20240705,184200,4480345170,8700,8700,8700,8700,0
|
|
20240705,184100,4480345170,8700,8700,8700,8700,0
|
|
20240705,184000,4480345170,8700,8700,8700,8700,0
|
|
20240705,183900,4480345170,8700,8700,8700,8700,0
|
|
20240705,183800,4480345170,8700,8700,8700,8700,0
|
|
20240705,183700,4480345170,8700,8700,8700,8700,0
|
|
20240705,183600,4480345170,8700,8700,8700,8700,0
|
|
20240705,183500,4480345170,8700,8700,8700,8700,0
|
|
20240705,183400,4480345170,8700,8700,8700,8700,0
|
|
20240705,183300,4480345170,8700,8700,8700,8700,0
|
|
20240705,183200,4480345170,8700,8700,8700,8700,0
|
|
20240705,183100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,183000,4480345170,8700,8700,8700,8700,0
|
|
20240705,182900,4480345170,8700,8700,8700,8700,0
|
|
20240705,182800,4480345170,8700,8700,8700,8700,0
|
|
20240705,182700,4480345170,8700,8700,8700,8700,0
|
|
20240705,182600,4480345170,8700,8700,8700,8700,0
|
|
20240705,182500,4480345170,8700,8700,8700,8700,0
|
|
20240705,182400,4480345170,8700,8700,8700,8700,0
|
|
20240705,182300,4480345170,8700,8700,8700,8700,0
|
|
20240705,182200,4480345170,8700,8700,8700,8700,0
|
|
20240705,182100,4480345170,8700,8700,8700,8700,0
|
|
20240705,182000,4480345170,8700,8700,8700,8700,0
|
|
20240705,181900,4480345170,8700,8700,8700,8700,0
|
|
20240705,181800,4480345170,8700,8700,8700,8700,0
|
|
20240705,181700,4480345170,8700,8700,8700,8700,0
|
|
20240705,181600,4480345170,8700,8700,8700,8700,0
|
|
20240705,181500,4480345170,8700,8700,8700,8700,0
|
|
20240705,181400,4480345170,8700,8700,8700,8700,0
|
|
20240705,181300,4480345170,8700,8700,8700,8700,0
|
|
20240705,181200,4480345170,8700,8700,8700,8700,0
|
|
20240705,181100,4480345170,8700,8700,8700,8700,0
|
|
20240705,181000,4480345170,8700,8700,8700,8700,0
|
|
20240705,180900,4480345170,8700,8700,8700,8700,0
|
|
20240705,180800,4480345170,8700,8700,8700,8700,0
|
|
20240705,180700,4480345170,8700,8700,8700,8700,0
|
|
20240705,180600,4480345170,8700,8700,8700,8700,0
|
|
20240705,180500,4480345170,8700,8700,8700,8700,0
|
|
20240705,180400,4480345170,8700,8700,8700,8700,0
|
|
20240705,180300,4480345170,8700,8700,8700,8700,0
|
|
20240705,180200,4480345170,8700,8700,8700,8700,0
|
|
20240705,180100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,180000,4480345170,8700,8700,8700,8700,0
|
|
20240705,175900,4480345170,8700,8700,8700,8700,0
|
|
20240705,175800,4480345170,8700,8700,8700,8700,0
|
|
20240705,175700,4480345170,8700,8700,8700,8700,0
|
|
20240705,175600,4480345170,8700,8700,8700,8700,0
|
|
20240705,175500,4480345170,8700,8700,8700,8700,0
|
|
20240705,175400,4480345170,8700,8700,8700,8700,0
|
|
20240705,175300,4480345170,8700,8700,8700,8700,0
|
|
20240705,175200,4480345170,8700,8700,8700,8700,0
|
|
20240705,175100,4480345170,8700,8700,8700,8700,0
|
|
20240705,175000,4480345170,8700,8700,8700,8700,0
|
|
20240705,174900,4480345170,8700,8700,8700,8700,0
|
|
20240705,174800,4480345170,8700,8700,8700,8700,0
|
|
20240705,174700,4480345170,8700,8700,8700,8700,0
|
|
20240705,174600,4480345170,8700,8700,8700,8700,0
|
|
20240705,174500,4480345170,8700,8700,8700,8700,0
|
|
20240705,174400,4480345170,8700,8700,8700,8700,0
|
|
20240705,174300,4480345170,8700,8700,8700,8700,0
|
|
20240705,174200,4480345170,8700,8700,8700,8700,0
|
|
20240705,174100,4480345170,8700,8700,8700,8700,0
|
|
20240705,174000,4480345170,8700,8700,8700,8700,0
|
|
20240705,173900,4480345170,8700,8700,8700,8700,0
|
|
20240705,173800,4480345170,8700,8700,8700,8700,0
|
|
20240705,173700,4480345170,8700,8700,8700,8700,0
|
|
20240705,173600,4480345170,8700,8700,8700,8700,0
|
|
20240705,173500,4480345170,8700,8700,8700,8700,0
|
|
20240705,173400,4480345170,8700,8700,8700,8700,0
|
|
20240705,173300,4480345170,8700,8700,8700,8700,0
|
|
20240705,173200,4480345170,8700,8700,8700,8700,0
|
|
20240705,173100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,173000,4480345170,8700,8700,8700,8700,0
|
|
20240705,172900,4480345170,8700,8700,8700,8700,0
|
|
20240705,172800,4480345170,8700,8700,8700,8700,0
|
|
20240705,172700,4480345170,8700,8700,8700,8700,0
|
|
20240705,172600,4480345170,8700,8700,8700,8700,0
|
|
20240705,172500,4480345170,8700,8700,8700,8700,0
|
|
20240705,172400,4480345170,8700,8700,8700,8700,0
|
|
20240705,172300,4480345170,8700,8700,8700,8700,0
|
|
20240705,172200,4480345170,8700,8700,8700,8700,0
|
|
20240705,172100,4480345170,8700,8700,8700,8700,0
|
|
20240705,172000,4480345170,8700,8700,8700,8700,0
|
|
20240705,171900,4480345170,8700,8700,8700,8700,0
|
|
20240705,171800,4480345170,8700,8700,8700,8700,0
|
|
20240705,171700,4480345170,8700,8700,8700,8700,0
|
|
20240705,171600,4480345170,8700,8700,8700,8700,0
|
|
20240705,171500,4480345170,8700,8700,8700,8700,0
|
|
20240705,171400,4480345170,8700,8700,8700,8700,0
|
|
20240705,171300,4480345170,8700,8700,8700,8700,0
|
|
20240705,171200,4480345170,8700,8700,8700,8700,0
|
|
20240705,171100,4480345170,8700,8700,8700,8700,0
|
|
20240705,171000,4480345170,8700,8700,8700,8700,0
|
|
20240705,170900,4480345170,8700,8700,8700,8700,0
|
|
20240705,170800,4480345170,8700,8700,8700,8700,0
|
|
20240705,170700,4480345170,8700,8700,8700,8700,0
|
|
20240705,170600,4480345170,8700,8700,8700,8700,0
|
|
20240705,170500,4480345170,8700,8700,8700,8700,0
|
|
20240705,170400,4480345170,8700,8700,8700,8700,0
|
|
20240705,170300,4480345170,8700,8700,8700,8700,0
|
|
20240705,170200,4480345170,8700,8700,8700,8700,0
|
|
20240705,170100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,170000,4480345170,8700,8700,8700,8700,0
|
|
20240705,165900,4480345170,8700,8700,8700,8700,0
|
|
20240705,165800,4480345170,8700,8700,8700,8700,0
|
|
20240705,165700,4480345170,8700,8700,8700,8700,0
|
|
20240705,165600,4480345170,8700,8700,8700,8700,0
|
|
20240705,165500,4480345170,8700,8700,8700,8700,0
|
|
20240705,165400,4480345170,8700,8700,8700,8700,0
|
|
20240705,165300,4480345170,8700,8700,8700,8700,0
|
|
20240705,165200,4480345170,8700,8700,8700,8700,0
|
|
20240705,165100,4480345170,8700,8700,8700,8700,0
|
|
20240705,165000,4480345170,8700,8700,8700,8700,0
|
|
20240705,164900,4480345170,8700,8700,8700,8700,0
|
|
20240705,164800,4480345170,8700,8700,8700,8700,0
|
|
20240705,164700,4480345170,8700,8700,8700,8700,0
|
|
20240705,164600,4480345170,8700,8700,8700,8700,0
|
|
20240705,164500,4480345170,8700,8700,8700,8700,0
|
|
20240705,164400,4480345170,8700,8700,8700,8700,0
|
|
20240705,164300,4480345170,8700,8700,8700,8700,0
|
|
20240705,164200,4480345170,8700,8700,8700,8700,0
|
|
20240705,164100,4480345170,8700,8700,8700,8700,0
|
|
20240705,164000,4480345170,8700,8700,8700,8700,0
|
|
20240705,163900,4480345170,8700,8700,8700,8700,0
|
|
20240705,163800,4480345170,8700,8700,8700,8700,0
|
|
20240705,163700,4480345170,8700,8700,8700,8700,0
|
|
20240705,163600,4480345170,8700,8700,8700,8700,0
|
|
20240705,163500,4480345170,8700,8700,8700,8700,0
|
|
20240705,163400,4480345170,8700,8700,8700,8700,0
|
|
20240705,163300,4480345170,8700,8700,8700,8700,0
|
|
20240705,163200,4480345170,8700,8700,8700,8700,0
|
|
20240705,163100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,163000,4480345170,8700,8700,8700,8700,0
|
|
20240705,162900,4480345170,8700,8700,8700,8700,0
|
|
20240705,162800,4480345170,8700,8700,8700,8700,0
|
|
20240705,162700,4480345170,8700,8700,8700,8700,0
|
|
20240705,162600,4480345170,8700,8700,8700,8700,0
|
|
20240705,162500,4480345170,8700,8700,8700,8700,0
|
|
20240705,162400,4480345170,8700,8700,8700,8700,0
|
|
20240705,162300,4480345170,8700,8700,8700,8700,0
|
|
20240705,162200,4480345170,8700,8700,8700,8700,0
|
|
20240705,162100,4480345170,8700,8700,8700,8700,0
|
|
20240705,162000,4480345170,8700,8700,8700,8700,0
|
|
20240705,161900,4480345170,8700,8700,8700,8700,0
|
|
20240705,161800,4480345170,8700,8700,8700,8700,0
|
|
20240705,161700,4480345170,8700,8700,8700,8700,0
|
|
20240705,161600,4480345170,8700,8700,8700,8700,0
|
|
20240705,161500,4480345170,8700,8700,8700,8700,0
|
|
20240705,161400,4480345170,8700,8700,8700,8700,0
|
|
20240705,161300,4480345170,8700,8700,8700,8700,0
|
|
20240705,161200,4480345170,8700,8700,8700,8700,0
|
|
20240705,161100,4480345170,8700,8700,8700,8700,0
|
|
20240705,161000,4480345170,8700,8700,8700,8700,0
|
|
20240705,160900,4480345170,8700,8700,8700,8700,0
|
|
20240705,160800,4480345170,8700,8700,8700,8700,0
|
|
20240705,160700,4480345170,8700,8700,8700,8700,0
|
|
20240705,160600,4480345170,8700,8700,8700,8700,0
|
|
20240705,160500,4480345170,8700,8700,8700,8700,0
|
|
20240705,160400,4480345170,8700,8700,8700,8700,0
|
|
20240705,160300,4480345170,8700,8700,8700,8700,0
|
|
20240705,160200,4480345170,8700,8700,8700,8700,0
|
|
20240705,160100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,160000,4480345170,8700,8700,8700,8700,0
|
|
20240705,155900,4480345170,8700,8700,8700,8700,0
|
|
20240705,155800,4480345170,8700,8700,8700,8700,0
|
|
20240705,155700,4480345170,8700,8700,8700,8700,0
|
|
20240705,155600,4480345170,8700,8700,8700,8700,0
|
|
20240705,155500,4480345170,8700,8700,8700,8700,0
|
|
20240705,155400,4480345170,8700,8700,8700,8700,0
|
|
20240705,155300,4480345170,8700,8700,8700,8700,0
|
|
20240705,155200,4480345170,8700,8700,8700,8700,0
|
|
20240705,155100,4480345170,8700,8700,8700,8700,0
|
|
20240705,155000,4480345170,8700,8700,8700,8700,0
|
|
20240705,154900,4480345170,8700,8700,8700,8700,0
|
|
20240705,154800,4480345170,8700,8700,8700,8700,0
|
|
20240705,154700,4480345170,8700,8700,8700,8700,0
|
|
20240705,154600,4480345170,8700,8700,8700,8700,0
|
|
20240705,154500,4480345170,8700,8700,8700,8700,0
|
|
20240705,154400,4480345170,8700,8700,8700,8700,0
|
|
20240705,154300,4480345170,8700,8700,8700,8700,0
|
|
20240705,154200,4480345170,8700,8700,8700,8700,0
|
|
20240705,154100,4480345170,8700,8700,8700,8700,0
|
|
20240705,154000,4480345170,8700,8700,8700,8700,0
|
|
20240705,153900,4480345170,8700,8700,8700,8700,0
|
|
20240705,153800,4480345170,8700,8700,8700,8700,0
|
|
20240705,153700,4480345170,8700,8700,8700,8700,0
|
|
20240705,153600,4480345170,8700,8700,8700,8700,0
|
|
20240705,153500,4480345170,8700,8700,8700,8700,0
|
|
20240705,153400,4480345170,8700,8700,8700,8700,0
|
|
20240705,153300,4480345170,8700,8700,8700,8700,0
|
|
20240705,153200,4480345170,8700,8700,8700,8700,0
|
|
20240705,153100,4480345170,8700,8700,8700,8700,8149
|
|
20240705,153000,4480345170,8700,8700,8700,8700,8149
|
|
20240705,152900,4409448870,8700,8700,8700,8700,0
|
|
20240705,152800,4409448870,8700,8700,8700,8700,0
|
|
20240705,152700,4409448870,8700,8700,8700,8700,0
|
|
20240705,152600,4409448870,8700,8700,8700,8700,0
|
|
20240705,152500,4409448870,8700,8700,8700,8700,0
|
|
20240705,152400,4409448870,8700,8700,8700,8700,0
|
|
20240705,152300,4409448870,8700,8700,8700,8700,0
|
|
20240705,152200,4409448870,8700,8700,8700,8700,0
|
|
20240705,152100,4409448870,8700,8700,8700,8700,0
|
|
20240705,152000,4409448870,8700,8700,8700,8700,0
|
|
20240705,151900,4409448870,8700,8690,8700,8690,271
|
|
20240705,151800,4407093710,8690,8690,8700,8690,1422
|
|
20240705,151700,4394735760,8690,8730,8730,8680,2650
|
|
20240705,151600,4371685290,8730,8700,8730,8700,2087
|
|
20240705,151500,4353488020,8710,8690,8710,8690,2276
|
|
20240705,151400,4333688010,8690,8690,8700,8690,1083
|
|
20240705,151300,4324271580,8700,8680,8700,8680,1694
|
|
20240705,151200,4309551080,8680,8680,8680,8680,349
|
|
20240705,151100,4306521760,8680,8680,8680,8660,1383
|
|
20240705,151000,4294517860,8680,8670,8680,8650,657
|
|
20240705,150900,4288826570,8670,8650,8670,8640,781
|
|
20240705,150800,4282064360,8650,8650,8650,8650,580
|
|
20240705,150700,4277047360,8650,8650,8650,8650,974
|
|
20240705,150600,4268622260,8650,8650,8650,8650,156
|
|
20240705,150500,4267272860,8650,8660,8660,8650,1197
|
|
20240705,150400,4256918760,8660,8660,8660,8660,383
|
|
20240705,150300,4253601980,8660,8670,8670,8660,364
|
|
20240705,150200,4250448880,8650,8660,8670,8650,710
|
|
20240705,150100,4244300450,8670,8670,8670,8660,927
|
|
20240705,150000,4236264360,8670,8660,8670,8660,605
|
|
20240705,145900,4231024560,8660,8670,8680,8660,813
|
|
20240705,145800,4223975210,8670,8670,8680,8670,2612
|
|
20240705,145700,4201328370,8690,8690,8700,8670,501
|
|
20240705,145600,4196972960,8690,8700,8700,8690,900
|
|
20240705,145500,4189148110,8700,8680,8720,8660,6285
|
|
20240705,145400,4134434550,8680,8670,8680,8660,1544
|
|
20240705,145300,4121044000,8670,8660,8670,8660,389
|
|
20240705,145200,4117671420,8660,8660,8670,8650,698
|
|
20240705,145100,4111626500,8660,8640,8670,8640,4214
|
|
20240705,145000,4075166100,8640,8620,8640,8620,180
|
|
20240705,144900,4073612020,8630,8620,8630,8620,126
|
|
20240705,144800,4072524720,8630,8630,8630,8620,338
|
|
20240705,144700,4069609210,8630,8620,8630,8620,733
|
|
20240705,144600,4063285080,8620,8620,8620,8620,60
|
|
20240705,144500,4062767880,8610,8600,8610,8590,2083
|
|
20240705,144400,4044836870,8590,8600,8610,8590,597
|
|
20240705,144300,4039702690,8600,8590,8600,8590,684
|
|
20240705,144200,4033825560,8610,8610,8610,8600,618
|
|
20240705,144100,4028508700,8610,8600,8610,8600,34
|
|
20240705,144000,4028216230,8620,8600,8620,8600,1236
|
|
20240705,143900,4017584020,8600,8600,8610,8600,93
|
|
20240705,143800,4016783550,8600,8620,8620,8600,205
|
|
20240705,143700,4015017870,8620,8630,8630,8620,339
|
|
20240705,143600,4012095200,8620,8620,8620,8610,32
|
|
20240705,143500,4011819630,8610,8600,8610,8600,640
|
|
20240705,143400,4006315590,8590,8590,8600,8590,80
|
|
20240705,143300,4005627900,8590,8600,8600,8590,3034
|
|
20240705,143200,3979542690,8620,8620,8630,8600,1434
|
|
20240705,143100,3967180980,8620,8620,8630,8620,926
|
|
20240705,143000,3959198350,8620,8620,8620,8600,199
|
|
20240705,142900,3957483190,8600,8610,8620,8600,117
|
|
20240705,142800,3956475370,8600,8600,8600,8590,618
|
|
20240705,142700,3951160620,8590,8590,8600,8590,134
|
|
20240705,142600,3950009100,8590,8600,8600,8590,294
|
|
20240705,142500,3947482780,8600,8580,8600,8580,352
|
|
20240705,142400,3944459560,8580,8580,8590,8580,590
|
|
20240705,142300,3939391770,8590,8580,8590,8580,424
|
|
20240705,142200,3935750720,8580,8570,8580,8570,434
|
|
20240705,142100,3932031240,8570,8560,8570,8560,609
|
|
20240705,142000,3926812210,8570,8560,8570,8560,2363
|
|
20240705,141900,3906583480,8560,8560,8570,8560,152
|
|
20240705,141800,3905280930,8580,8560,8580,8560,436
|
|
20240705,141700,3901544070,8560,8570,8570,8560,706
|
|
20240705,141600,3895494110,8560,8560,8570,8560,146
|
|
20240705,141500,3894242970,8570,8560,8570,8560,1298
|
|
20240705,141400,3883124700,8560,8560,8570,8560,484
|
|
20240705,141300,3878976940,8570,8560,8570,8560,279
|
|
20240705,141200,3876586830,8560,8570,8570,8560,2734
|
|
20240705,141100,3853158490,8570,8590,8590,8570,2906
|
|
20240705,141000,3828224450,8580,8600,8610,8580,9948
|
|
20240705,140900,3742685360,8610,8610,8620,8610,4067
|
|
20240705,140800,3707667770,8610,8620,8620,8610,822
|
|
20240705,140700,3700588510,8610,8610,8620,8610,2109
|
|
20240705,140600,3682429580,8610,8610,8620,8610,178
|
|
20240705,140500,3680895630,8610,8610,8620,8610,337
|
|
20240705,140400,3677993360,8610,8610,8620,8610,86
|
|
20240705,140300,3677252430,8620,8630,8640,8620,11922
|
|
20240705,140200,3574417900,8630,8630,8640,8630,493
|
|
20240705,140100,3570162560,8630,8640,8640,8630,182
|
|
20240705,140000,3568590650,8630,8630,8640,8630,279
|
|
20240705,135900,3566182410,8630,8640,8640,8630,1699
|
|
20240705,135800,3551503070,8650,8640,8650,8640,212
|
|
20240705,135700,3549670010,8640,8650,8650,8640,69
|
|
20240705,135600,3549073260,8640,8650,8650,8640,259
|
|
20240705,135500,3546833620,8640,8640,8650,8640,148
|
|
20240705,135400,3545554250,8640,8650,8650,8640,160
|
|
20240705,135300,3544170660,8640,8640,8660,8640,698
|
|
20240705,135200,3538135400,8640,8640,8650,8640,624
|
|
20240705,135100,3532740290,8640,8640,8650,8640,623
|
|
20240705,135000,3527353550,8640,8640,8650,8640,235
|
|
20240705,134900,3525321920,8640,8640,8650,8640,507
|
|
20240705,134800,3520937770,8630,8630,8640,8630,80
|
|
20240705,134700,3520246670,8660,8630,8660,8630,87
|
|
20240705,134600,3519495300,8630,8630,8650,8630,339
|
|
20240705,134500,3516567750,8620,8620,8640,8620,96
|
|
20240705,134400,3515739010,8650,8640,8660,8620,4664
|
|
20240705,134300,3475475860,8640,8640,8650,8640,212
|
|
20240705,134200,3473643650,8640,8650,8660,8640,433
|
|
20240705,134100,3469898830,8650,8650,8650,8640,123
|
|
20240705,134000,3468834940,8640,8640,8640,8640,33
|
|
20240705,133900,3468549820,8640,8640,8640,8640,5
|
|
20240705,133800,3468506620,8640,8640,8650,8640,40
|
|
20240705,133700,3468161000,8640,8640,8640,8640,11
|
|
20240705,133600,3468065960,8640,8630,8640,8630,412
|
|
20240705,133500,3464506300,8640,8630,8640,8630,113
|
|
20240705,133400,3463530280,8630,8640,8640,8630,1800
|
|
20240705,133300,3447989300,8630,8660,8660,8630,162
|
|
20240705,133200,3446588560,8640,8630,8640,8630,60
|
|
20240705,133100,3446070490,8640,8630,8640,8630,4
|
|
20240705,133000,3446035960,8660,8640,8660,8630,1858
|
|
20240705,132900,3429964580,8630,8630,8630,8630,20
|
|
20240705,132800,3429791980,8640,8630,8640,8630,101
|
|
20240705,132700,3428919650,8630,8630,8630,8630,46
|
|
20240705,132600,3428522670,8650,8630,8650,8630,295
|
|
20240705,132500,3425974100,8630,8630,8630,8630,149
|
|
20240705,132400,3424688230,8620,8620,8620,8620,203
|
|
20240705,132300,3422938370,8620,8620,8620,8620,9
|
|
20240705,132200,3422860790,8620,8620,8620,8620,150
|
|
20240705,132100,3421567790,8620,8630,8630,8620,94
|
|
20240705,132000,3420756840,8630,8630,8630,8630,27
|
|
20240705,131900,3420523830,8630,8640,8640,8620,3093
|
|
20240705,131800,3393850550,8640,8640,8640,8630,89
|
|
20240705,131700,3393081610,8630,8630,8630,8630,17
|
|
20240705,131600,3392934900,8630,8640,8640,8630,31
|
|
20240705,131500,3392667180,8620,8630,8650,8620,2099
|
|
20240705,131400,3374553110,8630,8630,8630,8630,62
|
|
20240705,131300,3374018050,8630,8630,8630,8630,302
|
|
20240705,131200,3371411790,8630,8630,8630,8630,115
|
|
20240705,131100,3370419340,8640,8630,8640,8630,63
|
|
20240705,131000,3369875640,8640,8640,8650,8640,105
|
|
20240705,130900,3368968420,8650,8640,8650,8630,135
|
|
20240705,130800,3367801930,8640,8640,8640,8640,272
|
|
20240705,130700,3365451850,8640,8650,8650,8640,308
|
|
20240705,130600,3362787680,8650,8630,8650,8630,1156
|
|
20240705,130500,3352800020,8630,8630,8630,8630,0
|
|
20240705,130400,3352800020,8630,8640,8640,8630,932
|
|
20240705,130300,3344752650,8640,8630,8640,8630,402
|
|
20240705,130200,3341282550,8640,8630,8640,8630,59
|
|
20240705,130100,3340773290,8630,8630,8630,8630,359
|
|
20240705,130000,3337675120,8630,8610,8630,8610,512
|
|
20240705,125900,3333261460,8610,8610,8620,8610,946
|
|
20240705,125800,3325116390,8610,8610,8610,8610,190
|
|
20240705,125700,3323480490,8610,8620,8620,8610,806
|
|
20240705,125600,3316533150,8620,8630,8630,8620,104
|
|
20240705,125500,3315636070,8630,8630,8630,8630,617
|
|
20240705,125400,3310311360,8620,8620,8630,8620,87
|
|
20240705,125300,3309561390,8620,8620,8620,8620,412
|
|
20240705,125200,3306009950,8620,8620,8620,8620,67
|
|
20240705,125100,3305432410,8610,8620,8620,8610,243
|
|
20240705,125000,3303340080,8620,8630,8630,8620,313
|
|
20240705,124900,3300642010,8620,8620,8630,8620,320
|
|
20240705,124800,3297883110,8630,8610,8630,8610,463
|
|
20240705,124700,3293892560,8610,8610,8620,8610,298
|
|
20240705,124600,3291325760,8620,8610,8620,8610,747
|
|
20240705,124500,3284892830,8610,8610,8620,8610,178
|
|
20240705,124400,3283360200,8620,8610,8620,8610,1072
|
|
20240705,124300,3274120000,8620,8610,8630,8610,1263
|
|
20240705,124200,3263232430,8620,8620,8620,8620,8
|
|
20240705,124100,3263163470,8620,8600,8620,8600,1395
|
|
20240705,124000,3251140850,8610,8600,8620,8600,184
|
|
20240705,123900,3249556290,8610,8610,8610,8610,134
|
|
20240705,123800,3248402550,8610,8600,8610,8600,209
|
|
20240705,123700,3246603490,8610,8610,8610,8600,271
|
|
20240705,123600,3244270210,8610,8610,8610,8610,39
|
|
20240705,123500,3243934420,8610,8610,8610,8610,302
|
|
20240705,123400,3241334200,8610,8600,8610,8600,93
|
|
20240705,123300,3240533860,8600,8600,8610,8600,183
|
|
20240705,123200,3238959920,8600,8600,8600,8600,1084
|
|
20240705,123100,3229637520,8600,8610,8610,8600,1302
|
|
20240705,123000,3218433980,8610,8610,8610,8610,58
|
|
20240705,122900,3217934600,8610,8610,8610,8610,385
|
|
20240705,122800,3214619750,8610,8610,8610,8610,41
|
|
20240705,122700,3214266740,8610,8610,8610,8610,143
|
|
20240705,122600,3213035510,8610,8610,8610,8610,36
|
|
20240705,122500,3212725550,8610,8610,8620,8610,183
|
|
20240705,122400,3211149860,8620,8610,8620,8610,38
|
|
20240705,122300,3210822670,8610,8610,8610,8600,2809
|
|
20240705,122200,3186638590,8610,8610,8610,8610,1697
|
|
20240705,122100,3172027420,8610,8620,8620,8610,745
|
|
20240705,122000,3165607650,8620,8620,8620,8620,138
|
|
20240705,121900,3164418090,8620,8610,8630,8610,622
|
|
20240705,121800,3159052500,8610,8610,8610,8610,40
|
|
20240705,121700,3158708100,8610,8610,8610,8610,715
|
|
20240705,121600,3152551950,8610,8610,8610,8610,42
|
|
20240705,121500,3152190330,8610,8620,8620,8610,104
|
|
20240705,121400,3151294870,8620,8610,8620,8610,388
|
|
20240705,121300,3147950700,8610,8610,8620,8610,159
|
|
20240705,121200,3146581700,8610,8600,8610,8600,214
|
|
20240705,121100,3144739560,8600,8600,8610,8600,579
|
|
20240705,121000,3139759390,8610,8600,8610,8600,82
|
|
20240705,120900,3139053790,8600,8610,8610,8600,425
|
|
20240705,120800,3135395560,8610,8610,8610,8610,36
|
|
20240705,120700,3135085600,8610,8610,8610,8610,135
|
|
20240705,120600,3133923250,8610,8610,8610,8610,197
|
|
20240705,120500,3132227080,8610,8610,8610,8610,128
|
|
20240705,120400,3131125000,8610,8610,8620,8610,828
|
|
20240705,120300,3123994920,8610,8610,8620,8610,307
|
|
20240705,120200,3121350660,8620,8610,8620,8610,105
|
|
20240705,120100,3120445940,8610,8600,8610,8600,357
|
|
20240705,120000,3117372680,8610,8610,8610,8600,78
|
|
20240705,115900,3116701590,8610,8600,8610,8600,544
|
|
20240705,115800,3112018510,8600,8610,8610,8600,699
|
|
20240705,115700,3106003210,8610,8600,8610,8600,404
|
|
20240705,115600,3102526480,8610,8600,8610,8600,330
|
|
20240705,115500,3099685610,8600,8600,8600,8600,150
|
|
20240705,115400,3098395610,8610,8600,8610,8600,85
|
|
20240705,115300,3097664110,8600,8610,8610,8600,551
|
|
20240705,115200,3092921850,8610,8600,8610,8600,444
|
|
20240705,115100,3089102350,8600,8620,8620,8600,297
|
|
20240705,115000,3086545840,8620,8610,8620,8600,1239
|
|
20240705,114900,3075882570,8610,8610,8620,8610,265
|
|
20240705,114800,3073600430,8620,8620,8620,8620,67
|
|
20240705,114700,3073022890,8620,8620,8620,8610,194
|
|
20240705,114600,3071351700,8620,8610,8620,8610,1161
|
|
20240705,114500,3061355480,8610,8620,8620,8610,192
|
|
20240705,114400,3059701590,8620,8620,8620,8620,236
|
|
20240705,114300,3057667270,8620,8620,8620,8620,149
|
|
20240705,114200,3056382890,8620,8610,8620,8610,138
|
|
20240705,114100,3055193710,8620,8620,8620,8610,185
|
|
20240705,114000,3053599770,8630,8630,8630,8620,113
|
|
20240705,113900,3052624940,8630,8610,8630,8610,344
|
|
20240705,113800,3049659620,8610,8600,8610,8600,72
|
|
20240705,113700,3049040120,8600,8610,8610,8600,724
|
|
20240705,113600,3042812830,8620,8610,8620,8600,1091
|
|
20240705,113500,3033427040,8610,8640,8640,8610,90
|
|
20240705,113400,3032651590,8640,8610,8640,8610,4747
|
|
20240705,113300,2991759280,8610,8600,8610,8600,271
|
|
20240705,113200,2989427460,8610,8610,8610,8610,95
|
|
20240705,113100,2988609510,8610,8610,8620,8600,475
|
|
20240705,113000,2984516990,8610,8610,8620,8610,410
|
|
20240705,112900,2980986630,8610,8610,8610,8600,340
|
|
20240705,112800,2978059910,8600,8610,8610,8600,104
|
|
20240705,112700,2977165470,8610,8610,8610,8600,631
|
|
20240705,112600,2971736150,8600,8600,8610,8600,751
|
|
20240705,112500,2965277410,8610,8630,8630,8610,2442
|
|
20240705,112400,2944233170,8630,8630,8630,8620,312
|
|
20240705,112300,2941542370,8620,8620,8630,8620,165
|
|
20240705,112200,2940119950,8630,8640,8640,8620,2365
|
|
20240705,112100,2919701010,8630,8650,8650,8630,1776
|
|
20240705,112000,2904357110,8650,8650,8650,8650,618
|
|
20240705,111900,2899011410,8650,8660,8660,8650,222
|
|
20240705,111800,2897090370,8660,8660,8660,8650,371
|
|
20240705,111700,2893877860,8660,8660,8670,8660,833
|
|
20240705,111600,2886663210,8670,8660,8670,8660,79
|
|
20240705,111500,2885978700,8670,8660,8670,8660,179
|
|
20240705,111400,2884428540,8670,8660,8670,8660,167
|
|
20240705,111300,2882981310,8670,8670,8670,8660,390
|
|
20240705,111200,2879601730,8670,8660,8670,8660,465
|
|
20240705,111100,2875574810,8660,8680,8680,8660,192
|
|
20240705,111000,2873911160,8680,8670,8690,8660,1112
|
|
20240705,110900,2864261790,8670,8650,8680,8650,2015
|
|
20240705,110800,2846783510,8650,8680,8680,8650,238
|
|
20240705,110700,2844724750,8680,8690,8690,8650,1564
|
|
20240705,110600,2831151510,8690,8660,8690,8650,277
|
|
20240705,110500,2828750500,8660,8660,8680,8660,1769
|
|
20240705,110400,2813401610,8650,8640,8650,8630,163
|
|
20240705,110300,2811992790,8640,8620,8660,8620,587
|
|
20240705,110200,2806922070,8620,8610,8620,8600,234
|
|
20240705,110100,2804907200,8600,8600,8610,8590,382
|
|
20240705,110000,2801623650,8610,8610,8610,8590,288
|
|
20240705,105900,2799145940,8610,8620,8620,8610,621
|
|
20240705,105800,2793794120,8620,8570,8620,8570,9804
|
|
20240705,105700,2709546290,8570,8580,8580,8560,276
|
|
20240705,105600,2707180980,8570,8580,8580,8570,477
|
|
20240705,105500,2703091940,8580,8580,8580,8570,775
|
|
20240705,105400,2696443710,8580,8580,8580,8570,663
|
|
20240705,105300,2690755580,8570,8560,8570,8560,706
|
|
20240705,105200,2684711720,8550,8550,8560,8550,414
|
|
20240705,105100,2681171910,8560,8550,8560,8550,1158
|
|
20240705,105000,2671270390,8560,8560,8560,8550,395
|
|
20240705,104900,2667891820,8550,8560,8560,8550,1382
|
|
20240705,104800,2656073360,8560,8550,8560,8550,1066
|
|
20240705,104700,2646958660,8560,8560,8560,8550,511
|
|
20240705,104600,2642587050,8560,8560,8570,8560,857
|
|
20240705,104500,2635251070,8570,8570,8570,8560,269
|
|
20240705,104400,2632947830,8560,8560,8560,8560,37
|
|
20240705,104300,2632631110,8550,8550,8560,8550,1158
|
|
20240705,104200,2622729370,8570,8570,8570,8560,4268
|
|
20240705,104100,2586193160,8560,8570,8570,8560,531
|
|
20240705,104000,2581644800,8570,8580,8580,8560,5076
|
|
20240705,103900,2538126250,8590,8590,8590,8580,277
|
|
20240705,103800,2535748780,8590,8590,8600,8590,727
|
|
20240705,103700,2529501940,8590,8590,8600,8580,1243
|
|
20240705,103600,2518820030,8590,8580,8590,8580,50
|
|
20240705,103500,2518390540,8580,8570,8580,8570,154
|
|
20240705,103400,2517070660,8570,8570,8570,8560,174
|
|
20240705,103300,2515579890,8560,8580,8580,8560,126
|
|
20240705,103200,2514501130,8600,8570,8600,8560,645
|
|
20240705,103100,2508969630,8560,8600,8600,8560,815
|
|
20240705,103000,2501981740,8590,8590,8590,8590,62
|
|
20240705,102900,2501449160,8600,8570,8600,8560,700
|
|
20240705,102800,2495451790,8580,8570,8580,8570,271
|
|
20240705,102700,2493129080,8570,8560,8570,8550,853
|
|
20240705,102600,2485827970,8560,8560,8560,8550,990
|
|
20240705,102500,2477354010,8560,8560,8570,8560,666
|
|
20240705,102400,2471652990,8560,8580,8580,8560,294
|
|
20240705,102300,2469134890,8600,8600,8600,8580,1317
|
|
20240705,102200,2457818930,8580,8620,8630,8560,3228
|
|
20240705,102100,2430077900,8630,8630,8640,8620,730
|
|
20240705,102000,2423778990,8620,8620,8620,8610,424
|
|
20240705,101900,2420124520,8620,8610,8620,8600,239
|
|
20240705,101800,2418066220,8600,8610,8620,8600,67
|
|
20240705,101700,2417489220,8610,8600,8610,8600,728
|
|
20240705,101600,2411227910,8600,8570,8600,8570,1446
|
|
20240705,101500,2398802560,8540,8540,8550,8540,781
|
|
20240705,101400,2392131510,8540,8630,8630,8540,29462
|
|
20240705,101300,2138950720,8640,8640,8640,8630,455
|
|
20240705,101200,2135020790,8630,8620,8640,8620,537
|
|
20240705,101100,2130387440,8630,8640,8650,8620,834
|
|
20240705,101000,2123185980,8640,8630,8650,8630,119
|
|
20240705,100900,2122157720,8630,8640,8640,8630,1064
|
|
20240705,100800,2112975320,8630,8630,8640,8630,1875
|
|
20240705,100700,2096793770,8630,8620,8630,8620,1297
|
|
20240705,100600,2085601860,8620,8620,8630,8620,2051
|
|
20240705,100500,2067917490,8620,8630,8630,8620,205
|
|
20240705,100400,2066149030,8630,8620,8650,8620,252
|
|
20240705,100300,2063975010,8630,8630,8650,8610,1423
|
|
20240705,100200,2051703820,8630,8630,8630,8620,1355
|
|
20240705,100100,2040018970,8620,8650,8650,8620,5955
|
|
20240705,100000,1988624370,8660,8660,8660,8650,3241
|
|
20240705,095900,1960583990,8670,8670,8670,8660,791
|
|
20240705,095800,1953733230,8670,8660,8670,8650,987
|
|
20240705,095700,1945186640,8660,8660,8660,8650,424
|
|
20240705,095600,1941515300,8650,8670,8670,8650,1678
|
|
20240705,095500,1926982500,8680,8670,8690,8670,415
|
|
20240705,095400,1923384060,8670,8670,8680,8660,1358
|
|
20240705,095300,1911607610,8670,8700,8700,8670,8379
|
|
20240705,095200,1838773070,8700,8720,8720,8700,872
|
|
20240705,095100,1831180120,8710,8710,8710,8700,344
|
|
20240705,095000,1828185370,8710,8710,8710,8700,399
|
|
20240705,094900,1824713870,8720,8740,8740,8700,876
|
|
20240705,094800,1817077320,8740,8710,8740,8700,1685
|
|
20240705,094700,1802389860,8700,8720,8720,8700,706
|
|
20240705,094600,1796241250,8720,8730,8730,8710,723
|
|
20240705,094500,1789932190,8740,8730,8740,8730,882
|
|
20240705,094400,1782231330,8740,8750,8750,8730,1712
|
|
20240705,094300,1767259540,8750,8770,8770,8750,864
|
|
20240705,094200,1759697280,8770,8770,8770,8740,5429
|
|
20240705,094100,1712202190,8760,8770,8770,8750,1387
|
|
20240705,094000,1700049040,8760,8750,8780,8750,2230
|
|
20240705,093900,1680494980,8740,8700,8750,8700,1346
|
|
20240705,093800,1668756370,8700,8700,8700,8700,227
|
|
20240705,093700,1666781470,8680,8680,8700,8680,450
|
|
20240705,093600,1662867330,8660,8660,8660,8660,1050
|
|
20240705,093500,1653774330,8660,8670,8700,8660,1872
|
|
20240705,093400,1637531640,8670,8670,8670,8670,147
|
|
20240705,093300,1636257150,8660,8660,8670,8660,703
|
|
20240705,093200,1630168920,8660,8660,8670,8660,2892
|
|
20240705,093100,1605124110,8650,8670,8670,8650,1099
|
|
20240705,093000,1595609070,8670,8650,8670,8650,92
|
|
20240705,092900,1594812950,8650,8650,8670,8640,4431
|
|
20240705,092800,1556486290,8650,8660,8670,8650,3135
|
|
20240705,092700,1529333650,8660,8680,8680,8660,2110
|
|
20240705,092600,1511033890,8680,8730,8730,8680,13064
|
|
20240705,092500,1397280390,8730,8720,8730,8720,554
|
|
20240705,092400,1392444510,8730,8720,8730,8720,2218
|
|
20240705,092300,1373100240,8720,8730,8730,8720,1490
|
|
20240705,092200,1360097470,8730,8730,8760,8720,742
|
|
20240705,092100,1353615840,8730,8710,8730,8710,608
|
|
20240705,092000,1348314740,8710,8750,8750,8710,11567
|
|
20240705,091900,1247189910,8750,8790,8790,8750,2731
|
|
20240705,091800,1223242790,8780,8790,8820,8780,6917
|
|
20240705,091700,1162376250,8790,8820,8820,8780,4872
|
|
20240705,091600,1119554930,8820,8830,8830,8790,1942
|
|
20240705,091500,1102441970,8840,8810,8840,8810,3100
|
|
20240705,091400,1075086090,8820,8790,8820,8750,18679
|
|
20240705,091300,910791650,8800,8800,8810,8790,4084
|
|
20240705,091200,874854560,8800,8800,8810,8780,3072
|
|
20240705,091100,847829800,8800,8780,8820,8780,3637
|
|
20240705,091000,815791850,8820,8770,8820,8770,12085
|
|
20240705,090900,709383980,8780,8790,8800,8750,6830
|
|
20240705,090800,649403690,8790,8740,8790,8730,7308
|
|
20240705,090700,585287270,8710,8720,8730,8700,3187
|
|
20240705,090600,557507220,8710,8750,8750,8710,2902
|
|
20240705,090500,532165280,8750,8750,8760,8710,4389
|
|
20240705,090400,493803200,8760,8790,8790,8750,4308
|
|
20240705,090300,456031470,8800,8680,8800,8680,18069
|
|
20240705,090200,297612260,8710,8710,8720,8660,4120
|
|
20240705,090100,261833040,8710,8610,8720,8610,6567
|
|
20240705,090000,204767060,8600,8690,8700,8600,23657
|