665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,200100,2142224510,13470,13470,13470,13470,0
|
|
20240705,200000,2142224510,13470,13470,13470,13470,0
|
|
20240705,195900,2142224510,13470,13470,13470,13470,0
|
|
20240705,195800,2142224510,13470,13470,13470,13470,0
|
|
20240705,195700,2142224510,13470,13470,13470,13470,0
|
|
20240705,195600,2142224510,13470,13470,13470,13470,0
|
|
20240705,195500,2142224510,13470,13470,13470,13470,0
|
|
20240705,195400,2142224510,13470,13470,13470,13470,0
|
|
20240705,195300,2142224510,13470,13470,13470,13470,0
|
|
20240705,195200,2142224510,13470,13470,13470,13470,0
|
|
20240705,195100,2142224510,13470,13470,13470,13470,0
|
|
20240705,195000,2142224510,13470,13470,13470,13470,0
|
|
20240705,194900,2142224510,13470,13470,13470,13470,0
|
|
20240705,194800,2142224510,13470,13470,13470,13470,0
|
|
20240705,194700,2142224510,13470,13470,13470,13470,0
|
|
20240705,194600,2142224510,13470,13470,13470,13470,0
|
|
20240705,194500,2142224510,13470,13470,13470,13470,0
|
|
20240705,194400,2142224510,13470,13470,13470,13470,0
|
|
20240705,194300,2142224510,13470,13470,13470,13470,0
|
|
20240705,194200,2142224510,13470,13470,13470,13470,0
|
|
20240705,194100,2142224510,13470,13470,13470,13470,0
|
|
20240705,194000,2142224510,13470,13470,13470,13470,0
|
|
20240705,193900,2142224510,13470,13470,13470,13470,0
|
|
20240705,193800,2142224510,13470,13470,13470,13470,0
|
|
20240705,193700,2142224510,13470,13470,13470,13470,0
|
|
20240705,193600,2142224510,13470,13470,13470,13470,0
|
|
20240705,193500,2142224510,13470,13470,13470,13470,0
|
|
20240705,193400,2142224510,13470,13470,13470,13470,0
|
|
20240705,193300,2142224510,13470,13470,13470,13470,0
|
|
20240705,193200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,193100,2142224510,13470,13470,13470,13470,0
|
|
20240705,193000,2142224510,13470,13470,13470,13470,0
|
|
20240705,192900,2142224510,13470,13470,13470,13470,0
|
|
20240705,192800,2142224510,13470,13470,13470,13470,0
|
|
20240705,192700,2142224510,13470,13470,13470,13470,0
|
|
20240705,192600,2142224510,13470,13470,13470,13470,0
|
|
20240705,192500,2142224510,13470,13470,13470,13470,0
|
|
20240705,192400,2142224510,13470,13470,13470,13470,0
|
|
20240705,192300,2142224510,13470,13470,13470,13470,0
|
|
20240705,192200,2142224510,13470,13470,13470,13470,0
|
|
20240705,192100,2142224510,13470,13470,13470,13470,0
|
|
20240705,192000,2142224510,13470,13470,13470,13470,0
|
|
20240705,191900,2142224510,13470,13470,13470,13470,0
|
|
20240705,191800,2142224510,13470,13470,13470,13470,0
|
|
20240705,191700,2142224510,13470,13470,13470,13470,0
|
|
20240705,191600,2142224510,13470,13470,13470,13470,0
|
|
20240705,191500,2142224510,13470,13470,13470,13470,0
|
|
20240705,191400,2142224510,13470,13470,13470,13470,0
|
|
20240705,191300,2142224510,13470,13470,13470,13470,0
|
|
20240705,191200,2142224510,13470,13470,13470,13470,0
|
|
20240705,191100,2142224510,13470,13470,13470,13470,0
|
|
20240705,191000,2142224510,13470,13470,13470,13470,0
|
|
20240705,190900,2142224510,13470,13470,13470,13470,0
|
|
20240705,190800,2142224510,13470,13470,13470,13470,0
|
|
20240705,190700,2142224510,13470,13470,13470,13470,0
|
|
20240705,190600,2142224510,13470,13470,13470,13470,0
|
|
20240705,190500,2142224510,13470,13470,13470,13470,0
|
|
20240705,190400,2142224510,13470,13470,13470,13470,0
|
|
20240705,190300,2142224510,13470,13470,13470,13470,0
|
|
20240705,190200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,190100,2142224510,13470,13470,13470,13470,0
|
|
20240705,190000,2142224510,13470,13470,13470,13470,0
|
|
20240705,185900,2142224510,13470,13470,13470,13470,0
|
|
20240705,185800,2142224510,13470,13470,13470,13470,0
|
|
20240705,185700,2142224510,13470,13470,13470,13470,0
|
|
20240705,185600,2142224510,13470,13470,13470,13470,0
|
|
20240705,185500,2142224510,13470,13470,13470,13470,0
|
|
20240705,185400,2142224510,13470,13470,13470,13470,0
|
|
20240705,185300,2142224510,13470,13470,13470,13470,0
|
|
20240705,185200,2142224510,13470,13470,13470,13470,0
|
|
20240705,185100,2142224510,13470,13470,13470,13470,0
|
|
20240705,185000,2142224510,13470,13470,13470,13470,0
|
|
20240705,184900,2142224510,13470,13470,13470,13470,0
|
|
20240705,184800,2142224510,13470,13470,13470,13470,0
|
|
20240705,184700,2142224510,13470,13470,13470,13470,0
|
|
20240705,184600,2142224510,13470,13470,13470,13470,0
|
|
20240705,184500,2142224510,13470,13470,13470,13470,0
|
|
20240705,184400,2142224510,13470,13470,13470,13470,0
|
|
20240705,184300,2142224510,13470,13470,13470,13470,0
|
|
20240705,184200,2142224510,13470,13470,13470,13470,0
|
|
20240705,184100,2142224510,13470,13470,13470,13470,0
|
|
20240705,184000,2142224510,13470,13470,13470,13470,0
|
|
20240705,183900,2142224510,13470,13470,13470,13470,0
|
|
20240705,183800,2142224510,13470,13470,13470,13470,0
|
|
20240705,183700,2142224510,13470,13470,13470,13470,0
|
|
20240705,183600,2142224510,13470,13470,13470,13470,0
|
|
20240705,183500,2142224510,13470,13470,13470,13470,0
|
|
20240705,183400,2142224510,13470,13470,13470,13470,0
|
|
20240705,183300,2142224510,13470,13470,13470,13470,0
|
|
20240705,183200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,183100,2142224510,13470,13470,13470,13470,0
|
|
20240705,183000,2142224510,13470,13470,13470,13470,0
|
|
20240705,182900,2142224510,13470,13470,13470,13470,0
|
|
20240705,182800,2142224510,13470,13470,13470,13470,0
|
|
20240705,182700,2142224510,13470,13470,13470,13470,0
|
|
20240705,182600,2142224510,13470,13470,13470,13470,0
|
|
20240705,182500,2142224510,13470,13470,13470,13470,0
|
|
20240705,182400,2142224510,13470,13470,13470,13470,0
|
|
20240705,182300,2142224510,13470,13470,13470,13470,0
|
|
20240705,182200,2142224510,13470,13470,13470,13470,0
|
|
20240705,182100,2142224510,13470,13470,13470,13470,0
|
|
20240705,182000,2142224510,13470,13470,13470,13470,0
|
|
20240705,181900,2142224510,13470,13470,13470,13470,0
|
|
20240705,181800,2142224510,13470,13470,13470,13470,0
|
|
20240705,181700,2142224510,13470,13470,13470,13470,0
|
|
20240705,181600,2142224510,13470,13470,13470,13470,0
|
|
20240705,181500,2142224510,13470,13470,13470,13470,0
|
|
20240705,181400,2142224510,13470,13470,13470,13470,0
|
|
20240705,181300,2142224510,13470,13470,13470,13470,0
|
|
20240705,181200,2142224510,13470,13470,13470,13470,0
|
|
20240705,181100,2142224510,13470,13470,13470,13470,0
|
|
20240705,181000,2142224510,13470,13470,13470,13470,0
|
|
20240705,180900,2142224510,13470,13470,13470,13470,0
|
|
20240705,180800,2142224510,13470,13470,13470,13470,0
|
|
20240705,180700,2142224510,13470,13470,13470,13470,0
|
|
20240705,180600,2142224510,13470,13470,13470,13470,0
|
|
20240705,180500,2142224510,13470,13470,13470,13470,0
|
|
20240705,180400,2142224510,13470,13470,13470,13470,0
|
|
20240705,180300,2142224510,13470,13470,13470,13470,0
|
|
20240705,180200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,180100,2142224510,13470,13470,13470,13470,0
|
|
20240705,180000,2142224510,13470,13470,13470,13470,0
|
|
20240705,175900,2142224510,13470,13470,13470,13470,0
|
|
20240705,175800,2142224510,13470,13470,13470,13470,0
|
|
20240705,175700,2142224510,13470,13470,13470,13470,0
|
|
20240705,175600,2142224510,13470,13470,13470,13470,0
|
|
20240705,175500,2142224510,13470,13470,13470,13470,0
|
|
20240705,175400,2142224510,13470,13470,13470,13470,0
|
|
20240705,175300,2142224510,13470,13470,13470,13470,0
|
|
20240705,175200,2142224510,13470,13470,13470,13470,0
|
|
20240705,175100,2142224510,13470,13470,13470,13470,0
|
|
20240705,175000,2142224510,13470,13470,13470,13470,0
|
|
20240705,174900,2142224510,13470,13470,13470,13470,0
|
|
20240705,174800,2142224510,13470,13470,13470,13470,0
|
|
20240705,174700,2142224510,13470,13470,13470,13470,0
|
|
20240705,174600,2142224510,13470,13470,13470,13470,0
|
|
20240705,174500,2142224510,13470,13470,13470,13470,0
|
|
20240705,174400,2142224510,13470,13470,13470,13470,0
|
|
20240705,174300,2142224510,13470,13470,13470,13470,0
|
|
20240705,174200,2142224510,13470,13470,13470,13470,0
|
|
20240705,174100,2142224510,13470,13470,13470,13470,0
|
|
20240705,174000,2142224510,13470,13470,13470,13470,0
|
|
20240705,173900,2142224510,13470,13470,13470,13470,0
|
|
20240705,173800,2142224510,13470,13470,13470,13470,0
|
|
20240705,173700,2142224510,13470,13470,13470,13470,0
|
|
20240705,173600,2142224510,13470,13470,13470,13470,0
|
|
20240705,173500,2142224510,13470,13470,13470,13470,0
|
|
20240705,173400,2142224510,13470,13470,13470,13470,0
|
|
20240705,173300,2142224510,13470,13470,13470,13470,0
|
|
20240705,173200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,173100,2142224510,13470,13470,13470,13470,0
|
|
20240705,173000,2142224510,13470,13470,13470,13470,0
|
|
20240705,172900,2142224510,13470,13470,13470,13470,0
|
|
20240705,172800,2142224510,13470,13470,13470,13470,0
|
|
20240705,172700,2142224510,13470,13470,13470,13470,0
|
|
20240705,172600,2142224510,13470,13470,13470,13470,0
|
|
20240705,172500,2142224510,13470,13470,13470,13470,0
|
|
20240705,172400,2142224510,13470,13470,13470,13470,0
|
|
20240705,172300,2142224510,13470,13470,13470,13470,0
|
|
20240705,172200,2142224510,13470,13470,13470,13470,0
|
|
20240705,172100,2142224510,13470,13470,13470,13470,0
|
|
20240705,172000,2142224510,13470,13470,13470,13470,0
|
|
20240705,171900,2142224510,13470,13470,13470,13470,0
|
|
20240705,171800,2142224510,13470,13470,13470,13470,0
|
|
20240705,171700,2142224510,13470,13470,13470,13470,0
|
|
20240705,171600,2142224510,13470,13470,13470,13470,0
|
|
20240705,171500,2142224510,13470,13470,13470,13470,0
|
|
20240705,171400,2142224510,13470,13470,13470,13470,0
|
|
20240705,171300,2142224510,13470,13470,13470,13470,0
|
|
20240705,171200,2142224510,13470,13470,13470,13470,0
|
|
20240705,171100,2142224510,13470,13470,13470,13470,0
|
|
20240705,171000,2142224510,13470,13470,13470,13470,0
|
|
20240705,170900,2142224510,13470,13470,13470,13470,0
|
|
20240705,170800,2142224510,13470,13470,13470,13470,0
|
|
20240705,170700,2142224510,13470,13470,13470,13470,0
|
|
20240705,170600,2142224510,13470,13470,13470,13470,0
|
|
20240705,170500,2142224510,13470,13470,13470,13470,0
|
|
20240705,170400,2142224510,13470,13470,13470,13470,0
|
|
20240705,170300,2142224510,13470,13470,13470,13470,0
|
|
20240705,170200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,170100,2142224510,13470,13470,13470,13470,0
|
|
20240705,170000,2142224510,13470,13470,13470,13470,0
|
|
20240705,165900,2142224510,13470,13470,13470,13470,0
|
|
20240705,165800,2142224510,13470,13470,13470,13470,0
|
|
20240705,165700,2142224510,13470,13470,13470,13470,0
|
|
20240705,165600,2142224510,13470,13470,13470,13470,0
|
|
20240705,165500,2142224510,13470,13470,13470,13470,0
|
|
20240705,165400,2142224510,13470,13470,13470,13470,0
|
|
20240705,165300,2142224510,13470,13470,13470,13470,0
|
|
20240705,165200,2142224510,13470,13470,13470,13470,0
|
|
20240705,165100,2142224510,13470,13470,13470,13470,0
|
|
20240705,165000,2142224510,13470,13470,13470,13470,0
|
|
20240705,164900,2142224510,13470,13470,13470,13470,0
|
|
20240705,164800,2142224510,13470,13470,13470,13470,0
|
|
20240705,164700,2142224510,13470,13470,13470,13470,0
|
|
20240705,164600,2142224510,13470,13470,13470,13470,0
|
|
20240705,164500,2142224510,13470,13470,13470,13470,0
|
|
20240705,164400,2142224510,13470,13470,13470,13470,0
|
|
20240705,164300,2142224510,13470,13470,13470,13470,0
|
|
20240705,164200,2142224510,13470,13470,13470,13470,0
|
|
20240705,164100,2142224510,13470,13470,13470,13470,0
|
|
20240705,164000,2142224510,13470,13470,13470,13470,0
|
|
20240705,163900,2142224510,13470,13470,13470,13470,0
|
|
20240705,163800,2142224510,13470,13470,13470,13470,0
|
|
20240705,163700,2142224510,13470,13470,13470,13470,0
|
|
20240705,163600,2142224510,13470,13470,13470,13470,0
|
|
20240705,163500,2142224510,13470,13470,13470,13470,0
|
|
20240705,163400,2142224510,13470,13470,13470,13470,0
|
|
20240705,163300,2142224510,13470,13470,13470,13470,0
|
|
20240705,163200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,163100,2142224510,13470,13470,13470,13470,0
|
|
20240705,163000,2142224510,13470,13470,13470,13470,0
|
|
20240705,162900,2142224510,13470,13470,13470,13470,0
|
|
20240705,162800,2142224510,13470,13470,13470,13470,0
|
|
20240705,162700,2142224510,13470,13470,13470,13470,0
|
|
20240705,162600,2142224510,13470,13470,13470,13470,0
|
|
20240705,162500,2142224510,13470,13470,13470,13470,0
|
|
20240705,162400,2142224510,13470,13470,13470,13470,0
|
|
20240705,162300,2142224510,13470,13470,13470,13470,0
|
|
20240705,162200,2142224510,13470,13470,13470,13470,0
|
|
20240705,162100,2142224510,13470,13470,13470,13470,0
|
|
20240705,162000,2142224510,13470,13470,13470,13470,0
|
|
20240705,161900,2142224510,13470,13470,13470,13470,0
|
|
20240705,161800,2142224510,13470,13470,13470,13470,0
|
|
20240705,161700,2142224510,13470,13470,13470,13470,0
|
|
20240705,161600,2142224510,13470,13470,13470,13470,0
|
|
20240705,161500,2142224510,13470,13470,13470,13470,0
|
|
20240705,161400,2142224510,13470,13470,13470,13470,0
|
|
20240705,161300,2142224510,13470,13470,13470,13470,0
|
|
20240705,161200,2142224510,13470,13470,13470,13470,0
|
|
20240705,161100,2142224510,13470,13470,13470,13470,0
|
|
20240705,161000,2142224510,13470,13470,13470,13470,0
|
|
20240705,160900,2142224510,13470,13470,13470,13470,0
|
|
20240705,160800,2142224510,13470,13470,13470,13470,0
|
|
20240705,160700,2142224510,13470,13470,13470,13470,0
|
|
20240705,160600,2142224510,13470,13470,13470,13470,0
|
|
20240705,160500,2142224510,13470,13470,13470,13470,0
|
|
20240705,160400,2142224510,13470,13470,13470,13470,0
|
|
20240705,160300,2142224510,13470,13470,13470,13470,0
|
|
20240705,160200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,160100,2142224510,13470,13470,13470,13470,0
|
|
20240705,160000,2142224510,13470,13470,13470,13470,0
|
|
20240705,155900,2142224510,13470,13470,13470,13470,0
|
|
20240705,155800,2142224510,13470,13470,13470,13470,0
|
|
20240705,155700,2142224510,13470,13470,13470,13470,0
|
|
20240705,155600,2142224510,13470,13470,13470,13470,0
|
|
20240705,155500,2142224510,13470,13470,13470,13470,0
|
|
20240705,155400,2142224510,13470,13470,13470,13470,0
|
|
20240705,155300,2142224510,13470,13470,13470,13470,0
|
|
20240705,155200,2142224510,13470,13470,13470,13470,0
|
|
20240705,155100,2142224510,13470,13470,13470,13470,0
|
|
20240705,155000,2142224510,13470,13470,13470,13470,0
|
|
20240705,154900,2142224510,13470,13470,13470,13470,0
|
|
20240705,154800,2142224510,13470,13470,13470,13470,0
|
|
20240705,154700,2142224510,13470,13470,13470,13470,0
|
|
20240705,154600,2142224510,13470,13470,13470,13470,0
|
|
20240705,154500,2142224510,13470,13470,13470,13470,0
|
|
20240705,154400,2142224510,13470,13470,13470,13470,0
|
|
20240705,154300,2142224510,13470,13470,13470,13470,0
|
|
20240705,154200,2142224510,13470,13470,13470,13470,0
|
|
20240705,154100,2142224510,13470,13470,13470,13470,0
|
|
20240705,154000,2142224510,13470,13470,13470,13470,0
|
|
20240705,153900,2142224510,13470,13470,13470,13470,0
|
|
20240705,153800,2142224510,13470,13470,13470,13470,0
|
|
20240705,153700,2142224510,13470,13470,13470,13470,0
|
|
20240705,153600,2142224510,13470,13470,13470,13470,0
|
|
20240705,153500,2142224510,13470,13470,13470,13470,0
|
|
20240705,153400,2142224510,13470,13470,13470,13470,0
|
|
20240705,153300,2142224510,13470,13470,13470,13470,0
|
|
20240705,153200,2142224510,13470,13470,13470,13470,3995
|
|
20240705,153100,2142224510,13470,13470,13470,13470,0
|
|
20240705,153000,2142224510,13470,13470,13470,13470,3995
|
|
20240705,152900,2088411860,13500,13500,13500,13500,0
|
|
20240705,152800,2088411860,13500,13500,13500,13500,0
|
|
20240705,152700,2088411860,13500,13500,13500,13500,0
|
|
20240705,152600,2088411860,13500,13500,13500,13500,0
|
|
20240705,152500,2088411860,13500,13500,13500,13500,0
|
|
20240705,152400,2088411860,13500,13500,13500,13500,0
|
|
20240705,152300,2088411860,13500,13500,13500,13500,0
|
|
20240705,152200,2088411860,13500,13500,13500,13500,0
|
|
20240705,152100,2088411860,13500,13500,13500,13500,0
|
|
20240705,152000,2088411860,13500,13500,13500,13500,0
|
|
20240705,151900,2088411860,13500,13500,13510,13490,651
|
|
20240705,151800,2079624150,13510,13500,13510,13480,1648
|
|
20240705,151700,2057386250,13510,13530,13530,13510,1372
|
|
20240705,151600,2038847540,13520,13530,13530,13520,160
|
|
20240705,151500,2036683340,13550,13550,13550,13550,2
|
|
20240705,151400,2036656240,13540,13540,13540,13540,1
|
|
20240705,151300,2036642700,13520,13530,13530,13520,880
|
|
20240705,151200,2024743160,13530,13530,13530,13530,215
|
|
20240705,151100,2021834210,13540,13530,13540,13530,743
|
|
20240705,151000,2011778990,13540,13560,13570,13540,2853
|
|
20240705,150900,1973121690,13560,13560,13560,13560,53
|
|
20240705,150800,1972403010,13560,13560,13560,13550,87
|
|
20240705,150700,1971223490,13560,13560,13560,13560,135
|
|
20240705,150600,1969392890,13560,13560,13560,13560,100
|
|
20240705,150500,1968036890,13560,13560,13580,13560,9
|
|
20240705,150400,1967914790,13550,13550,13550,13550,0
|
|
20240705,150300,1967914790,13550,13560,13560,13550,651
|
|
20240705,150200,1959091720,13580,13560,13580,13560,81
|
|
20240705,150100,1957993340,13560,13560,13560,13560,20
|
|
20240705,150000,1957722140,13550,13550,13550,13550,0
|
|
20240705,145900,1957722140,13550,13550,13550,13550,840
|
|
20240705,145800,1946340140,13560,13570,13570,13560,601
|
|
20240705,145700,1938190470,13570,13570,13570,13570,0
|
|
20240705,145600,1938190470,13570,13560,13570,13560,18
|
|
20240705,145500,1937946280,13560,13560,13560,13560,130
|
|
20240705,145400,1936183480,13560,13560,13560,13560,717
|
|
20240705,145300,1926460960,13570,13560,13570,13560,6
|
|
20240705,145200,1926379590,13560,13560,13560,13560,2
|
|
20240705,145100,1926352470,13570,13580,13580,13570,3
|
|
20240705,145000,1926311750,13560,13580,13580,13560,1089
|
|
20240705,144900,1911536550,13570,13570,13570,13570,0
|
|
20240705,144800,1911536550,13570,13600,13600,13570,322
|
|
20240705,144700,1907159550,13600,13620,13630,13600,403
|
|
20240705,144600,1901678390,13630,13620,13630,13600,40
|
|
20240705,144500,1901134280,13630,13630,13630,13630,0
|
|
20240705,144400,1901134280,13630,13610,13630,13610,3
|
|
20240705,144300,1901093410,13620,13630,13640,13620,88
|
|
20240705,144200,1899894650,13630,13620,13630,13620,102
|
|
20240705,144100,1898505400,13620,13610,13620,13610,6
|
|
20240705,144000,1898423730,13610,13610,13610,13610,0
|
|
20240705,143900,1898423730,13610,13610,13610,13610,201
|
|
20240705,143800,1895688120,13620,13580,13620,13580,24
|
|
20240705,143700,1895362080,13570,13580,13580,13570,6
|
|
20240705,143600,1895280610,13580,13580,13580,13580,25
|
|
20240705,143500,1894941110,13580,13580,13580,13580,0
|
|
20240705,143400,1894941110,13580,13580,13580,13580,0
|
|
20240705,143300,1894941110,13580,13580,13580,13580,57
|
|
20240705,143200,1894167050,13590,13580,13590,13580,149
|
|
20240705,143100,1892142150,13590,13560,13590,13560,60
|
|
20240705,143000,1891328050,13550,13550,13550,13550,75
|
|
20240705,142900,1890311800,13570,13570,13570,13550,323
|
|
20240705,142800,1885931950,13580,13590,13590,13580,41
|
|
20240705,142700,1885374910,13590,13590,13590,13590,0
|
|
20240705,142600,1885374910,13590,13590,13590,13590,3
|
|
20240705,142500,1885334140,13590,13610,13610,13590,569
|
|
20240705,142400,1877601010,13620,13620,13620,13620,1
|
|
20240705,142300,1877587390,13610,13610,13630,13610,22
|
|
20240705,142200,1877287590,13640,13600,13640,13600,201
|
|
20240705,142100,1874553950,13600,13600,13600,13600,15
|
|
20240705,142000,1874349950,13600,13610,13610,13600,331
|
|
20240705,141900,1869845060,13640,13610,13650,13610,160
|
|
20240705,141800,1867662320,13620,13570,13620,13570,392
|
|
20240705,141700,1862332340,13580,13580,13580,13580,1
|
|
20240705,141600,1862318760,13570,13570,13580,13570,14
|
|
20240705,141500,1862128700,13570,13570,13570,13570,59
|
|
20240705,141400,1861328070,13570,13570,13570,13570,0
|
|
20240705,141300,1861328070,13570,13560,13570,13560,31
|
|
20240705,141200,1860907700,13560,13560,13560,13560,0
|
|
20240705,141100,1860907700,13560,13550,13560,13540,361
|
|
20240705,141000,1856015060,13570,13550,13570,13550,607
|
|
20240705,140900,1847790170,13550,13580,13580,13550,213
|
|
20240705,140800,1844903080,13580,13580,13580,13580,341
|
|
20240705,140700,1840272300,13580,13570,13580,13570,17
|
|
20240705,140600,1840041550,13560,13560,13570,13560,12
|
|
20240705,140500,1839878730,13560,13560,13560,13560,0
|
|
20240705,140400,1839878730,13560,13560,13560,13560,40
|
|
20240705,140300,1839336330,13560,13560,13560,13560,216
|
|
20240705,140200,1836407370,13560,13560,13560,13560,0
|
|
20240705,140100,1836407370,13560,13560,13560,13560,0
|
|
20240705,140000,1836407370,13560,13560,13560,13560,3
|
|
20240705,135900,1836366690,13580,13580,13580,13580,7
|
|
20240705,135800,1836271630,13580,13580,13580,13580,0
|
|
20240705,135700,1836271630,13580,13580,13580,13580,7
|
|
20240705,135600,1836176570,13580,13580,13580,13580,10
|
|
20240705,135500,1836040770,13560,13560,13560,13560,215
|
|
20240705,135400,1833125370,13560,13570,13570,13560,198
|
|
20240705,135300,1830440140,13570,13570,13570,13570,16
|
|
20240705,135200,1830223020,13560,13560,13560,13560,0
|
|
20240705,135100,1830223020,13560,13560,13560,13560,263
|
|
20240705,135000,1826656740,13560,13560,13560,13560,0
|
|
20240705,134900,1826656740,13560,13580,13580,13560,1091
|
|
20240705,134800,1811851770,13570,13580,13580,13570,296
|
|
20240705,134700,1807833220,13580,13580,13580,13580,0
|
|
20240705,134600,1807833220,13580,13580,13580,13580,128
|
|
20240705,134500,1806094980,13600,13610,13610,13600,486
|
|
20240705,134400,1799482930,13610,13610,13610,13610,123
|
|
20240705,134300,1797808900,13620,13620,13620,13620,10
|
|
20240705,134200,1797672700,13640,13610,13640,13610,195
|
|
20240705,134100,1795016090,13600,13600,13600,13600,148
|
|
20240705,134000,1793003290,13600,13600,13600,13600,10
|
|
20240705,133900,1792867290,13600,13600,13600,13580,154
|
|
20240705,133800,1790772910,13600,13580,13600,13580,197
|
|
20240705,133700,1788096950,13580,13580,13580,13580,366
|
|
20240705,133600,1783126670,13570,13590,13600,13570,838
|
|
20240705,133500,1771751600,13580,13580,13580,13580,555
|
|
20240705,133400,1764214700,13590,13590,13590,13590,197
|
|
20240705,133300,1761537470,13590,13600,13600,13590,571
|
|
20240705,133200,1753776600,13610,13610,13610,13610,92
|
|
20240705,133100,1752524480,13610,13620,13620,13610,15
|
|
20240705,133000,1752320320,13620,13620,13660,13620,154
|
|
20240705,132900,1750222300,13640,13630,13640,13630,9
|
|
20240705,132800,1750099550,13640,13620,13640,13620,5
|
|
20240705,132700,1750031380,13640,13630,13640,13610,79
|
|
20240705,132600,1748954630,13610,13600,13610,13580,396
|
|
20240705,132500,1743571840,13630,13610,13630,13610,201
|
|
20240705,132400,1740836210,13610,13600,13610,13600,30
|
|
20240705,132300,1740428110,13600,13600,13600,13600,1
|
|
20240705,132200,1740414510,13610,13600,13610,13600,6
|
|
20240705,132100,1740332900,13610,13610,13610,13610,13
|
|
20240705,132000,1740155970,13600,13600,13610,13600,29
|
|
20240705,131900,1739761560,13580,13590,13630,13580,391
|
|
20240705,131800,1734450250,13590,13580,13590,13570,1241
|
|
20240705,131700,1717598400,13590,13630,13630,13590,5860
|
|
20240705,131600,1637822710,13630,13640,13640,13630,527
|
|
20240705,131500,1630639280,13650,13640,13650,13640,40
|
|
20240705,131400,1630093540,13640,13640,13640,13630,1191
|
|
20240705,131300,1613848920,13640,13660,13660,13640,912
|
|
20240705,131200,1601400250,13650,13670,13670,13650,528
|
|
20240705,131100,1594187790,13670,13670,13670,13670,14
|
|
20240705,131000,1593996410,13670,13670,13670,13670,308
|
|
20240705,130900,1589786050,13680,13680,13680,13680,0
|
|
20240705,130800,1589786050,13680,13680,13680,13680,11
|
|
20240705,130700,1589635570,13690,13690,13690,13690,1
|
|
20240705,130600,1589621880,13670,13670,13690,13670,104
|
|
20240705,130500,1588199370,13670,13670,13670,13670,31
|
|
20240705,130400,1587775600,13680,13680,13680,13680,5
|
|
20240705,130300,1587707200,13680,13680,13680,13680,0
|
|
20240705,130200,1587707200,13680,13680,13680,13680,61
|
|
20240705,130100,1586872720,13680,13680,13680,13680,0
|
|
20240705,130000,1586872720,13680,13680,13680,13680,22
|
|
20240705,125900,1586571760,13680,13680,13680,13680,23
|
|
20240705,125800,1586257120,13680,13680,13680,13680,0
|
|
20240705,125700,1586257120,13680,13680,13680,13680,90
|
|
20240705,125600,1585025920,13680,13680,13680,13680,1
|
|
20240705,125500,1585012240,13670,13680,13680,13670,516
|
|
20240705,125400,1577957520,13680,13690,13690,13680,149
|
|
20240705,125300,1575918200,13690,13680,13690,13680,130
|
|
20240705,125200,1574138800,13690,13690,13690,13690,0
|
|
20240705,125100,1574138800,13690,13680,13690,13670,425
|
|
20240705,125000,1568328860,13680,13680,13680,13680,0
|
|
20240705,124900,1568328860,13680,13680,13680,13680,282
|
|
20240705,124800,1564471100,13680,13680,13680,13680,10
|
|
20240705,124700,1564334300,13680,13680,13680,13680,1
|
|
20240705,124600,1564320620,13680,13670,13680,13670,85
|
|
20240705,124500,1563158630,13670,13690,13690,13670,310
|
|
20240705,124400,1558917140,13700,13700,13700,13700,0
|
|
20240705,124300,1558917140,13700,13700,13700,13700,0
|
|
20240705,124200,1558917140,13700,13730,13730,13700,907
|
|
20240705,124100,1546486910,13740,13740,13740,13740,1
|
|
20240705,124000,1546473170,13730,13730,13730,13730,1
|
|
20240705,123900,1546459440,13740,13740,13740,13740,0
|
|
20240705,123800,1546459440,13740,13740,13740,13740,0
|
|
20240705,123700,1546459440,13740,13740,13740,13730,4
|
|
20240705,123600,1546404490,13740,13740,13740,13740,0
|
|
20240705,123500,1546404490,13740,13740,13740,13740,0
|
|
20240705,123400,1546404490,13740,13730,13760,13730,3
|
|
20240705,123300,1546363260,13760,13760,13760,13760,0
|
|
20240705,123200,1546363260,13760,13750,13760,13720,47
|
|
20240705,123100,1545717600,13750,13740,13750,13740,31
|
|
20240705,123000,1545291360,13750,13750,13750,13750,0
|
|
20240705,122900,1545291360,13750,13730,13750,13730,3
|
|
20240705,122800,1545250150,13730,13730,13730,13730,0
|
|
20240705,122700,1545250150,13730,13730,13750,13730,23
|
|
20240705,122600,1544934340,13730,13710,13730,13700,135
|
|
20240705,122500,1543083760,13740,13740,13740,13740,0
|
|
20240705,122400,1543083760,13740,13750,13750,13740,23
|
|
20240705,122300,1542767640,13740,13750,13760,13740,358
|
|
20240705,122200,1537845370,13750,13760,13760,13750,79
|
|
20240705,122100,1536758720,13750,13720,13750,13720,87
|
|
20240705,122000,1535563870,13730,13720,13730,13720,3
|
|
20240705,121900,1535522700,13730,13720,13730,13720,5
|
|
20240705,121800,1535454070,13720,13710,13760,13710,122
|
|
20240705,121700,1533780210,13720,13720,13720,13720,0
|
|
20240705,121600,1533780210,13720,13700,13720,13700,172
|
|
20240705,121500,1531423790,13700,13700,13700,13700,16
|
|
20240705,121400,1531204590,13690,13680,13690,13670,73
|
|
20240705,121300,1530205650,13690,13690,13690,13690,1
|
|
20240705,121200,1530191960,13700,13670,13700,13670,59
|
|
20240705,121100,1529384830,13670,13680,13680,13670,522
|
|
20240705,121000,1522248870,13700,13700,13700,13700,9
|
|
20240705,120900,1522125570,13700,13690,13700,13670,67
|
|
20240705,120800,1521209630,13690,13690,13690,13690,0
|
|
20240705,120700,1521209630,13690,13690,13690,13690,0
|
|
20240705,120600,1521209630,13690,13670,13690,13670,1069
|
|
20240705,120500,1506596360,13670,13670,13670,13670,0
|
|
20240705,120400,1506596360,13670,13670,13670,13670,0
|
|
20240705,120300,1506596360,13670,13670,13670,13670,131
|
|
20240705,120200,1504805590,13670,13660,13670,13660,48
|
|
20240705,120100,1504149450,13660,13670,13670,13660,335
|
|
20240705,120000,1499572850,13670,13680,13680,13670,1346
|
|
20240705,115900,1481171000,13670,13670,13670,13660,185
|
|
20240705,115800,1478642080,13680,13680,13680,13680,1
|
|
20240705,115700,1478628400,13680,13680,13680,13670,114
|
|
20240705,115600,1477069680,13690,13690,13690,13690,9
|
|
20240705,115500,1476946470,13690,13690,13690,13690,1
|
|
20240705,115400,1476932780,13700,13700,13700,13700,10
|
|
20240705,115300,1476795780,13700,13700,13700,13690,23
|
|
20240705,115200,1476480780,13700,13700,13700,13700,0
|
|
20240705,115100,1476480780,13700,13700,13700,13700,0
|
|
20240705,115000,1476480780,13700,13720,13720,13690,491
|
|
20240705,114900,1469754010,13730,13730,13730,13730,1
|
|
20240705,114800,1469740280,13720,13720,13720,13720,30
|
|
20240705,114700,1469328680,13720,13720,13720,13720,190
|
|
20240705,114600,1466721880,13710,13750,13750,13710,111
|
|
20240705,114500,1465200030,13710,13700,13710,13700,330
|
|
20240705,114400,1460675840,13690,13690,13690,13690,56
|
|
20240705,114300,1459909200,13700,13700,13700,13700,0
|
|
20240705,114200,1459909200,13700,13700,13700,13690,28
|
|
20240705,114100,1459525850,13710,13710,13710,13710,2
|
|
20240705,114000,1459498430,13710,13710,13730,13710,4
|
|
20240705,113900,1459443560,13710,13720,13720,13710,261
|
|
20240705,113800,1455865240,13750,13670,13750,13670,273
|
|
20240705,113700,1452119930,13690,13650,13690,13640,1093
|
|
20240705,113600,1437203390,13650,13640,13650,13630,58
|
|
20240705,113500,1436412790,13630,13650,13650,13630,1413
|
|
20240705,113400,1417146550,13640,13670,13670,13640,2572
|
|
20240705,113300,1382022480,13680,13670,13680,13670,186
|
|
20240705,113200,1379479560,13670,13680,13680,13670,1282
|
|
20240705,113100,1361949740,13690,13690,13690,13690,114
|
|
20240705,113000,1360389080,13700,13700,13700,13690,335
|
|
20240705,112900,1355800600,13720,13720,13720,13720,1
|
|
20240705,112800,1355786880,13720,13720,13750,13720,4
|
|
20240705,112700,1355731970,13720,13750,13760,13700,1412
|
|
20240705,112600,1336379130,13760,13720,13760,13720,48
|
|
20240705,112500,1335720510,13700,13700,13700,13700,0
|
|
20240705,112400,1335720510,13700,13700,13700,13700,72
|
|
20240705,112300,1334734110,13700,13720,13720,13700,68
|
|
20240705,112200,1333801190,13720,13750,13760,13720,223
|
|
20240705,112100,1330737200,13760,13760,13760,13760,0
|
|
20240705,112000,1330737200,13760,13740,13760,13740,73
|
|
20240705,111900,1329733450,13750,13750,13760,13700,1422
|
|
20240705,111800,1310249220,13770,13770,13770,13770,0
|
|
20240705,111700,1310249220,13770,13730,13770,13730,3
|
|
20240705,111600,1310207960,13750,13720,13750,13710,492
|
|
20240705,111500,1303461430,13720,13730,13730,13720,234
|
|
20240705,111400,1300250880,13730,13760,13760,13730,623
|
|
20240705,111300,1291689620,13760,13760,13760,13760,37
|
|
20240705,111200,1291180500,13760,13790,13790,13760,109
|
|
20240705,111100,1289679540,13790,13790,13790,13790,14
|
|
20240705,111000,1289486480,13790,13790,13790,13790,15
|
|
20240705,110900,1289279630,13800,13800,13800,13800,0
|
|
20240705,110800,1289279630,13800,13800,13800,13800,0
|
|
20240705,110700,1289279630,13800,13800,13800,13800,235
|
|
20240705,110600,1286036630,13810,13820,13820,13810,234
|
|
20240705,110500,1282804780,13820,13840,13840,13820,44
|
|
20240705,110400,1282196540,13820,13820,13820,13820,182
|
|
20240705,110300,1279681300,13820,13840,13840,13820,145
|
|
20240705,110200,1277675460,13840,13840,13840,13840,30
|
|
20240705,110100,1277260260,13820,13820,13820,13820,1
|
|
20240705,110000,1277246440,13840,13810,13840,13810,192
|
|
20240705,105900,1274591090,13830,13820,13830,13820,301
|
|
20240705,105800,1270431260,13810,13820,13820,13810,175
|
|
20240705,105700,1268014350,13820,13820,13820,13820,34
|
|
20240705,105600,1267544470,13830,13830,13830,13830,2
|
|
20240705,105500,1267516810,13830,13810,13830,13810,3
|
|
20240705,105400,1267475340,13830,13800,13830,13800,135
|
|
20240705,105300,1265612250,13800,13800,13800,13800,1
|
|
20240705,105200,1265598450,13830,13830,13830,13830,8
|
|
20240705,105100,1265487810,13830,13810,13830,13810,2
|
|
20240705,105000,1265460170,13810,13840,13840,13810,783
|
|
20240705,104900,1254636810,13840,13840,13840,13840,0
|
|
20240705,104800,1254636810,13840,13840,13840,13840,1
|
|
20240705,104700,1254622970,13840,13830,13840,13830,39
|
|
20240705,104600,1254083240,13830,13830,13830,13830,0
|
|
20240705,104500,1254083240,13830,13840,13840,13830,101
|
|
20240705,104400,1252686150,13840,13840,13840,13840,50
|
|
20240705,104300,1251994150,13830,13840,13850,13830,19
|
|
20240705,104200,1251731240,13830,13850,13850,13830,27
|
|
20240705,104100,1251357530,13850,13860,13860,13850,74
|
|
20240705,104000,1250332130,13870,13940,13940,13870,503
|
|
20240705,103900,1243339240,13940,13890,13940,13890,359
|
|
20240705,103800,1238337530,13890,13850,13990,13850,2306
|
|
20240705,103700,1206227110,13860,13730,13880,13730,3225
|
|
20240705,103600,1161713360,13740,13790,13810,13740,373
|
|
20240705,103500,1156581610,13780,13740,13810,13740,524
|
|
20240705,103400,1149351840,13750,13730,13750,13720,104
|
|
20240705,103300,1147922980,13720,13710,13720,13690,934
|
|
20240705,103200,1135126220,13710,13730,13730,13710,25
|
|
20240705,103100,1134783400,13730,13710,13730,13710,211
|
|
20240705,103000,1131890450,13730,13730,13730,13700,1318
|
|
20240705,102900,1113819690,13730,13750,13750,13730,521
|
|
20240705,102800,1106666050,13750,13750,13760,13730,263
|
|
20240705,102700,1103053580,13750,13780,13780,13750,921
|
|
20240705,102600,1090377090,13790,13790,13790,13780,266
|
|
20240705,102500,1086711300,13810,13790,13810,13780,52
|
|
20240705,102400,1085994300,13790,13790,13810,13790,83
|
|
20240705,102300,1084849540,13780,13770,13780,13770,240
|
|
20240705,102200,1081544330,13770,13800,13800,13770,112
|
|
20240705,102100,1080001420,13800,13800,13800,13800,164
|
|
20240705,102000,1077738220,13810,13820,13840,13810,95
|
|
20240705,101900,1076425430,13840,13820,13850,13820,89
|
|
20240705,101800,1075193190,13820,13820,13820,13820,84
|
|
20240705,101700,1074032310,13820,13820,13820,13800,145
|
|
20240705,101600,1072030790,13820,13820,13820,13820,37
|
|
20240705,101500,1071519450,13820,13800,13820,13800,13
|
|
20240705,101400,1071339810,13820,13810,13820,13810,105
|
|
20240705,101300,1069888870,13810,13820,13820,13810,22
|
|
20240705,101200,1069585000,13820,13820,13820,13820,2
|
|
20240705,101100,1069557360,13820,13830,13830,13820,10
|
|
20240705,101000,1069419070,13830,13800,13830,13800,17
|
|
20240705,100900,1069184230,13800,13780,13800,13780,136
|
|
20240705,100800,1067308300,13800,13780,13800,13760,103
|
|
20240705,100700,1065889950,13790,13780,13800,13750,1687
|
|
20240705,100600,1042671600,13780,13790,13800,13780,560
|
|
20240705,100500,1034952770,13790,13800,13800,13790,54
|
|
20240705,100400,1034207940,13790,13790,13790,13790,3
|
|
20240705,100300,1034166570,13810,13810,13810,13810,12
|
|
20240705,100200,1034000850,13800,13800,13800,13790,937
|
|
20240705,100100,1021074560,13810,13840,13840,13810,230
|
|
20240705,100000,1017897160,13840,13840,13850,13830,89
|
|
20240705,095900,1016665830,13830,13840,13840,13830,29
|
|
20240705,095800,1016264560,13830,13830,13850,13830,112
|
|
20240705,095700,1014714910,13830,13830,13830,13830,161
|
|
20240705,095600,1012488280,13830,13840,13850,13830,75
|
|
20240705,095500,1011450730,13850,13860,13860,13850,100
|
|
20240705,095400,1010064830,13860,13840,13860,13840,130
|
|
20240705,095300,1008264070,13860,13820,13860,13820,618
|
|
20240705,095200,999717360,13820,13800,13820,13800,9
|
|
20240705,095100,999593140,13830,13820,13830,13790,1113
|
|
20240705,095000,984219110,13820,13820,13820,13820,0
|
|
20240705,094900,984219110,13820,13820,13850,13820,343
|
|
20240705,094800,979478660,13820,13820,13820,13820,62
|
|
20240705,094700,978621820,13820,13880,13890,13820,307
|
|
20240705,094600,974364570,13880,13880,13890,13880,247
|
|
20240705,094500,970935120,13880,13850,13880,13850,54
|
|
20240705,094400,970187150,13850,13860,13860,13850,67
|
|
20240705,094300,969258700,13880,13810,13880,13810,186
|
|
20240705,094200,966685390,13790,13820,13890,13790,1542
|
|
20240705,094100,945346760,13820,13820,13830,13800,162
|
|
20240705,094000,943109020,13820,13810,13820,13810,58
|
|
20240705,093900,942307530,13810,13810,13810,13810,7
|
|
20240705,093800,942210860,13810,13800,13820,13800,221
|
|
20240705,093700,939160210,13810,13800,13810,13800,84
|
|
20240705,093600,938000810,13810,13810,13840,13800,363
|
|
20240705,093500,932988990,13810,13820,13820,13810,290
|
|
20240705,093400,928982980,13820,13810,13820,13810,203
|
|
20240705,093300,926177880,13810,13810,13830,13800,386
|
|
20240705,093200,920850720,13810,13860,13880,13810,1438
|
|
20240705,093100,900940340,13850,13830,13870,13830,1079
|
|
20240705,093000,885997640,13830,13820,13830,13810,424
|
|
20240705,092900,880139710,13820,13820,13820,13820,35
|
|
20240705,092800,879656010,13830,13800,13840,13800,511
|
|
20240705,092700,872594250,13800,13790,13800,13790,159
|
|
20240705,092600,870400740,13790,13790,13800,13790,770
|
|
20240705,092500,859779240,13760,13760,13760,13760,7
|
|
20240705,092400,859682920,13750,13750,13750,13750,338
|
|
20240705,092300,855035420,13750,13710,13750,13700,1572
|
|
20240705,092200,833494420,13710,13720,13720,13710,876
|
|
20240705,092100,821479450,13720,13720,13720,13720,5
|
|
20240705,092000,821410850,13720,13730,13730,13720,656
|
|
20240705,091900,812405380,13740,13790,13800,13740,405
|
|
20240705,091800,806831490,13790,13790,13800,13790,120
|
|
20240705,091700,805176520,13720,13720,13790,13710,233
|
|
20240705,091600,801979680,13710,13740,13740,13710,234
|
|
20240705,091500,798770650,13740,13740,13760,13740,28
|
|
20240705,091400,798385890,13730,13740,13790,13680,195
|
|
20240705,091300,795709200,13690,13740,13740,13680,3763
|
|
20240705,091200,744164710,13710,13720,13740,13710,287
|
|
20240705,091100,740227870,13720,13740,13750,13720,624
|
|
20240705,091000,731663820,13750,13820,13820,13740,1019
|
|
20240705,090900,717627730,13830,13790,13830,13770,216
|
|
20240705,090800,714644710,13780,13750,13780,13750,1299
|
|
20240705,090700,696762570,13750,13770,13770,13740,941
|
|
20240705,090600,683820620,13780,13800,13810,13690,11236
|
|
20240705,090500,529776210,13820,13750,13830,13730,2929
|
|
20240705,090400,489487080,13740,13860,13860,13720,5558
|
|
20240705,090300,412984860,13840,13760,13840,13760,1805
|
|
20240705,090200,388066450,13740,13750,13750,13630,2656
|
|
20240705,090100,351751760,13750,13580,13860,13580,7922
|
|
20240705,090000,243130390,13580,13780,13780,13570,17720
|