669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,200500,3077112990,16390,16390,16390,16390,0
|
|
20240704,200400,3077112990,16390,16390,16390,16390,0
|
|
20240704,200300,3077112990,16390,16390,16390,16390,0
|
|
20240704,200200,3077112990,16390,16390,16390,16390,0
|
|
20240704,200100,3077112990,16390,16390,16390,16390,0
|
|
20240704,200000,3077112990,16390,16390,16390,16390,0
|
|
20240704,195900,3077112990,16390,16390,16390,16390,0
|
|
20240704,195800,3077112990,16390,16390,16390,16390,0
|
|
20240704,195700,3077112990,16390,16390,16390,16390,0
|
|
20240704,195600,3077112990,16390,16390,16390,16390,0
|
|
20240704,195500,3077112990,16390,16390,16390,16390,0
|
|
20240704,195400,3077112990,16390,16390,16390,16390,0
|
|
20240704,195300,3077112990,16390,16390,16390,16390,0
|
|
20240704,195200,3077112990,16390,16390,16390,16390,0
|
|
20240704,195100,3077112990,16390,16390,16390,16390,0
|
|
20240704,195000,3077112990,16390,16390,16390,16390,0
|
|
20240704,194900,3077112990,16390,16390,16390,16390,0
|
|
20240704,194800,3077112990,16390,16390,16390,16390,0
|
|
20240704,194700,3077112990,16390,16390,16390,16390,0
|
|
20240704,194600,3077112990,16390,16390,16390,16390,0
|
|
20240704,194500,3077112990,16390,16390,16390,16390,0
|
|
20240704,194400,3077112990,16390,16390,16390,16390,0
|
|
20240704,194300,3077112990,16390,16390,16390,16390,0
|
|
20240704,194200,3077112990,16390,16390,16390,16390,0
|
|
20240704,194100,3077112990,16390,16390,16390,16390,0
|
|
20240704,194000,3077112990,16390,16390,16390,16390,0
|
|
20240704,193900,3077112990,16390,16390,16390,16390,0
|
|
20240704,193800,3077112990,16390,16390,16390,16390,0
|
|
20240704,193700,3077112990,16390,16390,16390,16390,0
|
|
20240704,193600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,193500,3077112990,16390,16390,16390,16390,0
|
|
20240704,193400,3077112990,16390,16390,16390,16390,0
|
|
20240704,193300,3077112990,16390,16390,16390,16390,0
|
|
20240704,193200,3077112990,16390,16390,16390,16390,0
|
|
20240704,193100,3077112990,16390,16390,16390,16390,0
|
|
20240704,193000,3077112990,16390,16390,16390,16390,0
|
|
20240704,192900,3077112990,16390,16390,16390,16390,0
|
|
20240704,192800,3077112990,16390,16390,16390,16390,0
|
|
20240704,192700,3077112990,16390,16390,16390,16390,0
|
|
20240704,192600,3077112990,16390,16390,16390,16390,0
|
|
20240704,192500,3077112990,16390,16390,16390,16390,0
|
|
20240704,192400,3077112990,16390,16390,16390,16390,0
|
|
20240704,192300,3077112990,16390,16390,16390,16390,0
|
|
20240704,192200,3077112990,16390,16390,16390,16390,0
|
|
20240704,192100,3077112990,16390,16390,16390,16390,0
|
|
20240704,192000,3077112990,16390,16390,16390,16390,0
|
|
20240704,191900,3077112990,16390,16390,16390,16390,0
|
|
20240704,191800,3077112990,16390,16390,16390,16390,0
|
|
20240704,191700,3077112990,16390,16390,16390,16390,0
|
|
20240704,191600,3077112990,16390,16390,16390,16390,0
|
|
20240704,191500,3077112990,16390,16390,16390,16390,0
|
|
20240704,191400,3077112990,16390,16390,16390,16390,0
|
|
20240704,191300,3077112990,16390,16390,16390,16390,0
|
|
20240704,191200,3077112990,16390,16390,16390,16390,0
|
|
20240704,191100,3077112990,16390,16390,16390,16390,0
|
|
20240704,191000,3077112990,16390,16390,16390,16390,0
|
|
20240704,190900,3077112990,16390,16390,16390,16390,0
|
|
20240704,190800,3077112990,16390,16390,16390,16390,0
|
|
20240704,190700,3077112990,16390,16390,16390,16390,0
|
|
20240704,190600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,190500,3077112990,16390,16390,16390,16390,0
|
|
20240704,190400,3077112990,16390,16390,16390,16390,0
|
|
20240704,190300,3077112990,16390,16390,16390,16390,0
|
|
20240704,190200,3077112990,16390,16390,16390,16390,0
|
|
20240704,190100,3077112990,16390,16390,16390,16390,0
|
|
20240704,190000,3077112990,16390,16390,16390,16390,0
|
|
20240704,185900,3077112990,16390,16390,16390,16390,0
|
|
20240704,185800,3077112990,16390,16390,16390,16390,0
|
|
20240704,185700,3077112990,16390,16390,16390,16390,0
|
|
20240704,185600,3077112990,16390,16390,16390,16390,0
|
|
20240704,185500,3077112990,16390,16390,16390,16390,0
|
|
20240704,185400,3077112990,16390,16390,16390,16390,0
|
|
20240704,185300,3077112990,16390,16390,16390,16390,0
|
|
20240704,185200,3077112990,16390,16390,16390,16390,0
|
|
20240704,185100,3077112990,16390,16390,16390,16390,0
|
|
20240704,185000,3077112990,16390,16390,16390,16390,0
|
|
20240704,184900,3077112990,16390,16390,16390,16390,0
|
|
20240704,184800,3077112990,16390,16390,16390,16390,0
|
|
20240704,184700,3077112990,16390,16390,16390,16390,0
|
|
20240704,184600,3077112990,16390,16390,16390,16390,0
|
|
20240704,184500,3077112990,16390,16390,16390,16390,0
|
|
20240704,184400,3077112990,16390,16390,16390,16390,0
|
|
20240704,184300,3077112990,16390,16390,16390,16390,0
|
|
20240704,184200,3077112990,16390,16390,16390,16390,0
|
|
20240704,184100,3077112990,16390,16390,16390,16390,0
|
|
20240704,184000,3077112990,16390,16390,16390,16390,0
|
|
20240704,183900,3077112990,16390,16390,16390,16390,0
|
|
20240704,183800,3077112990,16390,16390,16390,16390,0
|
|
20240704,183700,3077112990,16390,16390,16390,16390,0
|
|
20240704,183600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,183500,3077112990,16390,16390,16390,16390,0
|
|
20240704,183400,3077112990,16390,16390,16390,16390,0
|
|
20240704,183300,3077112990,16390,16390,16390,16390,0
|
|
20240704,183200,3077112990,16390,16390,16390,16390,0
|
|
20240704,183100,3077112990,16390,16390,16390,16390,0
|
|
20240704,183000,3077112990,16390,16390,16390,16390,0
|
|
20240704,182900,3077112990,16390,16390,16390,16390,0
|
|
20240704,182800,3077112990,16390,16390,16390,16390,0
|
|
20240704,182700,3077112990,16390,16390,16390,16390,0
|
|
20240704,182600,3077112990,16390,16390,16390,16390,0
|
|
20240704,182500,3077112990,16390,16390,16390,16390,0
|
|
20240704,182400,3077112990,16390,16390,16390,16390,0
|
|
20240704,182300,3077112990,16390,16390,16390,16390,0
|
|
20240704,182200,3077112990,16390,16390,16390,16390,0
|
|
20240704,182100,3077112990,16390,16390,16390,16390,0
|
|
20240704,182000,3077112990,16390,16390,16390,16390,0
|
|
20240704,181900,3077112990,16390,16390,16390,16390,0
|
|
20240704,181800,3077112990,16390,16390,16390,16390,0
|
|
20240704,181700,3077112990,16390,16390,16390,16390,0
|
|
20240704,181600,3077112990,16390,16390,16390,16390,0
|
|
20240704,181500,3077112990,16390,16390,16390,16390,0
|
|
20240704,181400,3077112990,16390,16390,16390,16390,0
|
|
20240704,181300,3077112990,16390,16390,16390,16390,0
|
|
20240704,181200,3077112990,16390,16390,16390,16390,0
|
|
20240704,181100,3077112990,16390,16390,16390,16390,0
|
|
20240704,181000,3077112990,16390,16390,16390,16390,0
|
|
20240704,180900,3077112990,16390,16390,16390,16390,0
|
|
20240704,180800,3077112990,16390,16390,16390,16390,0
|
|
20240704,180700,3077112990,16390,16390,16390,16390,0
|
|
20240704,180600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,180500,3077112990,16390,16390,16390,16390,0
|
|
20240704,180400,3077112990,16390,16390,16390,16390,0
|
|
20240704,180300,3077112990,16390,16390,16390,16390,0
|
|
20240704,180200,3077112990,16390,16390,16390,16390,0
|
|
20240704,180100,3077112990,16390,16390,16390,16390,0
|
|
20240704,180000,3077112990,16390,16390,16390,16390,0
|
|
20240704,175900,3077112990,16390,16390,16390,16390,0
|
|
20240704,175800,3077112990,16390,16390,16390,16390,0
|
|
20240704,175700,3077112990,16390,16390,16390,16390,0
|
|
20240704,175600,3077112990,16390,16390,16390,16390,0
|
|
20240704,175500,3077112990,16390,16390,16390,16390,0
|
|
20240704,175400,3077112990,16390,16390,16390,16390,0
|
|
20240704,175300,3077112990,16390,16390,16390,16390,0
|
|
20240704,175200,3077112990,16390,16390,16390,16390,0
|
|
20240704,175100,3077112990,16390,16390,16390,16390,0
|
|
20240704,175000,3077112990,16390,16390,16390,16390,0
|
|
20240704,174900,3077112990,16390,16390,16390,16390,0
|
|
20240704,174800,3077112990,16390,16390,16390,16390,0
|
|
20240704,174700,3077112990,16390,16390,16390,16390,0
|
|
20240704,174600,3077112990,16390,16390,16390,16390,0
|
|
20240704,174500,3077112990,16390,16390,16390,16390,0
|
|
20240704,174400,3077112990,16390,16390,16390,16390,0
|
|
20240704,174300,3077112990,16390,16390,16390,16390,0
|
|
20240704,174200,3077112990,16390,16390,16390,16390,0
|
|
20240704,174100,3077112990,16390,16390,16390,16390,0
|
|
20240704,174000,3077112990,16390,16390,16390,16390,0
|
|
20240704,173900,3077112990,16390,16390,16390,16390,0
|
|
20240704,173800,3077112990,16390,16390,16390,16390,0
|
|
20240704,173700,3077112990,16390,16390,16390,16390,0
|
|
20240704,173600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,173500,3077112990,16390,16390,16390,16390,0
|
|
20240704,173400,3077112990,16390,16390,16390,16390,0
|
|
20240704,173300,3077112990,16390,16390,16390,16390,0
|
|
20240704,173200,3077112990,16390,16390,16390,16390,0
|
|
20240704,173100,3077112990,16390,16390,16390,16390,0
|
|
20240704,173000,3077112990,16390,16390,16390,16390,0
|
|
20240704,172900,3077112990,16390,16390,16390,16390,0
|
|
20240704,172800,3077112990,16390,16390,16390,16390,0
|
|
20240704,172700,3077112990,16390,16390,16390,16390,0
|
|
20240704,172600,3077112990,16390,16390,16390,16390,0
|
|
20240704,172500,3077112990,16390,16390,16390,16390,0
|
|
20240704,172400,3077112990,16390,16390,16390,16390,0
|
|
20240704,172300,3077112990,16390,16390,16390,16390,0
|
|
20240704,172200,3077112990,16390,16390,16390,16390,0
|
|
20240704,172100,3077112990,16390,16390,16390,16390,0
|
|
20240704,172000,3077112990,16390,16390,16390,16390,0
|
|
20240704,171900,3077112990,16390,16390,16390,16390,0
|
|
20240704,171800,3077112990,16390,16390,16390,16390,0
|
|
20240704,171700,3077112990,16390,16390,16390,16390,0
|
|
20240704,171600,3077112990,16390,16390,16390,16390,0
|
|
20240704,171500,3077112990,16390,16390,16390,16390,0
|
|
20240704,171400,3077112990,16390,16390,16390,16390,0
|
|
20240704,171300,3077112990,16390,16390,16390,16390,0
|
|
20240704,171200,3077112990,16390,16390,16390,16390,0
|
|
20240704,171100,3077112990,16390,16390,16390,16390,0
|
|
20240704,171000,3077112990,16390,16390,16390,16390,0
|
|
20240704,170900,3077112990,16390,16390,16390,16390,0
|
|
20240704,170800,3077112990,16390,16390,16390,16390,0
|
|
20240704,170700,3077112990,16390,16390,16390,16390,0
|
|
20240704,170600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,170500,3077112990,16390,16390,16390,16390,0
|
|
20240704,170400,3077112990,16390,16390,16390,16390,0
|
|
20240704,170300,3077112990,16390,16390,16390,16390,0
|
|
20240704,170200,3077112990,16390,16390,16390,16390,0
|
|
20240704,170100,3077112990,16390,16390,16390,16390,0
|
|
20240704,170000,3077112990,16390,16390,16390,16390,0
|
|
20240704,165900,3077112990,16390,16390,16390,16390,0
|
|
20240704,165800,3077112990,16390,16390,16390,16390,0
|
|
20240704,165700,3077112990,16390,16390,16390,16390,0
|
|
20240704,165600,3077112990,16390,16390,16390,16390,0
|
|
20240704,165500,3077112990,16390,16390,16390,16390,0
|
|
20240704,165400,3077112990,16390,16390,16390,16390,0
|
|
20240704,165300,3077112990,16390,16390,16390,16390,0
|
|
20240704,165200,3077112990,16390,16390,16390,16390,0
|
|
20240704,165100,3077112990,16390,16390,16390,16390,0
|
|
20240704,165000,3077112990,16390,16390,16390,16390,0
|
|
20240704,164900,3077112990,16390,16390,16390,16390,0
|
|
20240704,164800,3077112990,16390,16390,16390,16390,0
|
|
20240704,164700,3077112990,16390,16390,16390,16390,0
|
|
20240704,164600,3077112990,16390,16390,16390,16390,0
|
|
20240704,164500,3077112990,16390,16390,16390,16390,0
|
|
20240704,164400,3077112990,16390,16390,16390,16390,0
|
|
20240704,164300,3077112990,16390,16390,16390,16390,0
|
|
20240704,164200,3077112990,16390,16390,16390,16390,0
|
|
20240704,164100,3077112990,16390,16390,16390,16390,0
|
|
20240704,164000,3077112990,16390,16390,16390,16390,0
|
|
20240704,163900,3077112990,16390,16390,16390,16390,0
|
|
20240704,163800,3077112990,16390,16390,16390,16390,0
|
|
20240704,163700,3077112990,16390,16390,16390,16390,0
|
|
20240704,163600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,163500,3077112990,16390,16390,16390,16390,0
|
|
20240704,163400,3077112990,16390,16390,16390,16390,0
|
|
20240704,163300,3077112990,16390,16390,16390,16390,0
|
|
20240704,163200,3077112990,16390,16390,16390,16390,0
|
|
20240704,163100,3077112990,16390,16390,16390,16390,0
|
|
20240704,163000,3077112990,16390,16390,16390,16390,0
|
|
20240704,162900,3077112990,16390,16390,16390,16390,0
|
|
20240704,162800,3077112990,16390,16390,16390,16390,0
|
|
20240704,162700,3077112990,16390,16390,16390,16390,0
|
|
20240704,162600,3077112990,16390,16390,16390,16390,0
|
|
20240704,162500,3077112990,16390,16390,16390,16390,0
|
|
20240704,162400,3077112990,16390,16390,16390,16390,0
|
|
20240704,162300,3077112990,16390,16390,16390,16390,0
|
|
20240704,162200,3077112990,16390,16390,16390,16390,0
|
|
20240704,162100,3077112990,16390,16390,16390,16390,0
|
|
20240704,162000,3077112990,16390,16390,16390,16390,0
|
|
20240704,161900,3077112990,16390,16390,16390,16390,0
|
|
20240704,161800,3077112990,16390,16390,16390,16390,0
|
|
20240704,161700,3077112990,16390,16390,16390,16390,0
|
|
20240704,161600,3077112990,16390,16390,16390,16390,0
|
|
20240704,161500,3077112990,16390,16390,16390,16390,0
|
|
20240704,161400,3077112990,16390,16390,16390,16390,0
|
|
20240704,161300,3077112990,16390,16390,16390,16390,0
|
|
20240704,161200,3077112990,16390,16390,16390,16390,0
|
|
20240704,161100,3077112990,16390,16390,16390,16390,0
|
|
20240704,161000,3077112990,16390,16390,16390,16390,0
|
|
20240704,160900,3077112990,16390,16390,16390,16390,0
|
|
20240704,160800,3077112990,16390,16390,16390,16390,0
|
|
20240704,160700,3077112990,16390,16390,16390,16390,0
|
|
20240704,160600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,160500,3077112990,16390,16390,16390,16390,0
|
|
20240704,160400,3077112990,16390,16390,16390,16390,0
|
|
20240704,160300,3077112990,16390,16390,16390,16390,0
|
|
20240704,160200,3077112990,16390,16390,16390,16390,0
|
|
20240704,160100,3077112990,16390,16390,16390,16390,0
|
|
20240704,160000,3077112990,16390,16390,16390,16390,0
|
|
20240704,155900,3077112990,16390,16390,16390,16390,0
|
|
20240704,155800,3077112990,16390,16390,16390,16390,0
|
|
20240704,155700,3077112990,16390,16390,16390,16390,0
|
|
20240704,155600,3077112990,16390,16390,16390,16390,0
|
|
20240704,155500,3077112990,16390,16390,16390,16390,0
|
|
20240704,155400,3077112990,16390,16390,16390,16390,0
|
|
20240704,155300,3077112990,16390,16390,16390,16390,0
|
|
20240704,155200,3077112990,16390,16390,16390,16390,0
|
|
20240704,155100,3077112990,16390,16390,16390,16390,0
|
|
20240704,155000,3077112990,16390,16390,16390,16390,0
|
|
20240704,154900,3077112990,16390,16390,16390,16390,0
|
|
20240704,154800,3077112990,16390,16390,16390,16390,0
|
|
20240704,154700,3077112990,16390,16390,16390,16390,0
|
|
20240704,154600,3077112990,16390,16390,16390,16390,0
|
|
20240704,154500,3077112990,16390,16390,16390,16390,0
|
|
20240704,154400,3077112990,16390,16390,16390,16390,0
|
|
20240704,154300,3077112990,16390,16390,16390,16390,0
|
|
20240704,154200,3077112990,16390,16390,16390,16390,0
|
|
20240704,154100,3077112990,16390,16390,16390,16390,0
|
|
20240704,154000,3077112990,16390,16390,16390,16390,0
|
|
20240704,153900,3077112990,16390,16390,16390,16390,0
|
|
20240704,153800,3077112990,16390,16390,16390,16390,0
|
|
20240704,153700,3077112990,16390,16390,16390,16390,0
|
|
20240704,153600,3077112990,16390,16390,16390,16390,6283
|
|
20240704,153500,3077112990,16390,16390,16390,16390,0
|
|
20240704,153400,3077112990,16390,16390,16390,16390,0
|
|
20240704,153300,3077112990,16390,16390,16390,16390,0
|
|
20240704,153200,3077112990,16390,16390,16390,16390,0
|
|
20240704,153100,3077112990,16390,16390,16390,16390,0
|
|
20240704,153000,3077112990,16390,16390,16390,16390,6283
|
|
20240704,152900,2974134620,16390,16390,16390,16390,0
|
|
20240704,152800,2974134620,16390,16390,16390,16390,0
|
|
20240704,152700,2974134620,16390,16390,16390,16390,0
|
|
20240704,152600,2974134620,16390,16390,16390,16390,0
|
|
20240704,152500,2974134620,16390,16390,16390,16390,0
|
|
20240704,152400,2974134620,16390,16390,16390,16390,0
|
|
20240704,152300,2974134620,16390,16390,16390,16390,0
|
|
20240704,152200,2974134620,16390,16390,16390,16390,0
|
|
20240704,152100,2974134620,16390,16390,16390,16390,0
|
|
20240704,152000,2974134620,16390,16390,16390,16390,0
|
|
20240704,151900,2974134620,16390,16380,16390,16380,146
|
|
20240704,151800,2971741890,16380,16370,16380,16370,163
|
|
20240704,151700,2969073330,16370,16360,16370,16350,158
|
|
20240704,151600,2966487420,16350,16320,16350,16320,496
|
|
20240704,151500,2958384350,16320,16310,16320,16300,221
|
|
20240704,151400,2954779780,16320,16310,16320,16310,81
|
|
20240704,151300,2953458230,16320,16320,16320,16320,417
|
|
20240704,151200,2946652790,16300,16310,16310,16300,2056
|
|
20240704,151100,2913133790,16320,16330,16330,16320,570
|
|
20240704,151000,2903831330,16320,16340,16340,16320,573
|
|
20240704,150900,2894473570,16340,16340,16350,16340,187
|
|
20240704,150800,2891417950,16350,16350,16350,16350,3
|
|
20240704,150700,2891368900,16350,16350,16350,16340,835
|
|
20240704,150600,2877716700,16350,16360,16360,16340,926
|
|
20240704,150500,2862578050,16340,16350,16350,16340,543
|
|
20240704,150400,2853700100,16350,16350,16350,16340,268
|
|
20240704,150300,2849319770,16350,16350,16350,16350,2
|
|
20240704,150200,2849287070,16350,16360,16360,16340,587
|
|
20240704,150100,2839688920,16360,16360,16360,16360,10
|
|
20240704,150000,2839525320,16360,16370,16380,16350,5224
|
|
20240704,145900,2754107590,16370,16380,16380,16370,10
|
|
20240704,145800,2753943880,16380,16380,16390,16380,332
|
|
20240704,145700,2748505310,16370,16350,16370,16350,373
|
|
20240704,145600,2742404180,16360,16360,16360,16360,61
|
|
20240704,145500,2741406220,16360,16350,16360,16350,167
|
|
20240704,145400,2738675520,16360,16360,16370,16360,384
|
|
20240704,145300,2732392730,16370,16370,16370,16370,76
|
|
20240704,145200,2731148610,16360,16370,16370,16360,213
|
|
20240704,145100,2727663730,16360,16370,16370,16360,459
|
|
20240704,145000,2720152490,16390,16380,16390,16370,133
|
|
20240704,144900,2717973230,16390,16400,16400,16390,95
|
|
20240704,144800,2716415680,16400,16390,16400,16390,84
|
|
20240704,144700,2715038180,16390,16370,16390,16370,74
|
|
20240704,144600,2713825400,16390,16400,16400,16390,301
|
|
20240704,144500,2708891270,16370,16400,16400,16370,281
|
|
20240704,144400,2704285300,16400,16380,16400,16380,305
|
|
20240704,144300,2699289200,16390,16390,16390,16390,150
|
|
20240704,144200,2696830700,16390,16390,16390,16390,3
|
|
20240704,144100,2696781530,16400,16400,16400,16400,104
|
|
20240704,144000,2695075930,16380,16400,16400,16380,54
|
|
20240704,143900,2694190410,16380,16400,16400,16380,101
|
|
20240704,143800,2692534540,16400,16400,16400,16400,15
|
|
20240704,143700,2692288540,16400,16370,16400,16370,1462
|
|
20240704,143600,2668326920,16360,16360,16390,16360,244
|
|
20240704,143500,2664332740,16360,16360,16390,16360,1229
|
|
20240704,143400,2644189820,16360,16350,16360,16350,156
|
|
20240704,143300,2641637700,16360,16370,16370,16360,495
|
|
20240704,143200,2633538250,16370,16360,16420,16360,41
|
|
20240704,143100,2632866840,16420,16360,16420,16360,124
|
|
20240704,143000,2630833760,16360,16410,16430,16360,149
|
|
20240704,142900,2628390700,16410,16350,16410,16350,83
|
|
20240704,142800,2627029210,16410,16350,16410,16340,172
|
|
20240704,142700,2624218610,16400,16390,16400,16350,1931
|
|
20240704,142600,2592619380,16400,16420,16420,16400,141
|
|
20240704,142500,2590306720,16410,16430,16430,16410,43
|
|
20240704,142400,2589600450,16430,16410,16430,16410,165
|
|
20240704,142300,2586891320,16410,16410,16410,16410,4
|
|
20240704,142200,2586825680,16420,16410,16430,16410,86
|
|
20240704,142100,2585412910,16440,16440,16440,16440,0
|
|
20240704,142000,2585412910,16440,16440,16440,16410,164
|
|
20240704,141900,2582716930,16420,16420,16440,16420,53
|
|
20240704,141800,2581846650,16420,16410,16420,16410,58
|
|
20240704,141700,2580894700,16420,16420,16420,16390,16
|
|
20240704,141600,2580632270,16440,16440,16440,16440,119
|
|
20240704,141500,2578675910,16440,16430,16440,16390,186
|
|
20240704,141400,2575619360,16390,16390,16400,16390,548
|
|
20240704,141300,2566637440,16400,16440,16440,16400,10
|
|
20240704,141200,2566473240,16440,16420,16440,16400,333
|
|
20240704,141100,2561002120,16430,16430,16430,16430,0
|
|
20240704,141000,2561002120,16430,16430,16430,16400,119
|
|
20240704,140900,2559047700,16430,16390,16430,16390,21
|
|
20240704,140800,2558703470,16390,16450,16450,16310,6077
|
|
20240704,140700,2459236760,16440,16450,16450,16440,34
|
|
20240704,140600,2458677500,16450,16460,16460,16450,360
|
|
20240704,140500,2452754860,16460,16450,16460,16450,70
|
|
20240704,140400,2451602760,16460,16460,16460,16460,1
|
|
20240704,140300,2451586300,16440,16470,16470,16440,81
|
|
20240704,140200,2450252440,16470,16440,16470,16440,10
|
|
20240704,140100,2450088010,16470,16470,16470,16470,4
|
|
20240704,140000,2450022130,16440,16450,16450,16430,836
|
|
20240704,135900,2436282720,16470,16450,16470,16450,6
|
|
20240704,135800,2436184000,16440,16450,16450,16440,289
|
|
20240704,135700,2431430450,16450,16460,16460,16450,433
|
|
20240704,135600,2424307520,16490,16490,16490,16490,74
|
|
20240704,135500,2423087260,16450,16480,16480,16450,2842
|
|
20240704,135400,2376293720,16480,16480,16480,16480,500
|
|
20240704,135300,2368053720,16490,16510,16510,16490,235
|
|
20240704,135200,2364176890,16510,16480,16510,16480,251
|
|
20240704,135100,2360040290,16480,16510,16510,16480,2573
|
|
20240704,135000,2317592620,16520,16510,16520,16510,108
|
|
20240704,134900,2315809450,16510,16530,16530,16510,1636
|
|
20240704,134800,2288782570,16520,16520,16520,16520,20
|
|
20240704,134700,2288452170,16530,16520,16530,16520,9
|
|
20240704,134600,2288303450,16520,16530,16530,16520,796
|
|
20240704,134500,2275146750,16530,16520,16530,16520,8
|
|
20240704,134400,2275014580,16530,16530,16530,16530,125
|
|
20240704,134300,2272948330,16520,16540,16540,16520,741
|
|
20240704,134200,2260698410,16550,16550,16550,16550,202
|
|
20240704,134100,2257355310,16560,16560,16560,16560,76
|
|
20240704,134000,2256096750,16560,16540,16560,16540,200
|
|
20240704,133900,2252787180,16530,16530,16560,16530,2285
|
|
20240704,133800,2214967230,16540,16530,16540,16530,940
|
|
20240704,133700,2199424690,16530,16540,16540,16530,117
|
|
20240704,133600,2197489940,16530,16530,16530,16530,10
|
|
20240704,133500,2197324640,16530,16540,16540,16530,71
|
|
20240704,133400,2196150310,16540,16540,16540,16540,79
|
|
20240704,133300,2194843650,16540,16540,16540,16540,55
|
|
20240704,133200,2193933950,16540,16510,16540,16510,606
|
|
20240704,133100,2183913190,16530,16530,16530,16530,41
|
|
20240704,133000,2183235460,16530,16490,16530,16490,2024
|
|
20240704,132900,2149820620,16470,16480,16480,16470,97
|
|
20240704,132800,2148222850,16510,16510,16510,16510,15
|
|
20240704,132700,2147975200,16510,16510,16510,16510,174
|
|
20240704,132600,2145102460,16460,16480,16480,16460,3036
|
|
20240704,132500,2095123900,16480,16530,16540,16480,1403
|
|
20240704,132400,2071961290,16530,16540,16540,16530,19
|
|
20240704,132300,2071647050,16540,16540,16540,16540,0
|
|
20240704,132200,2071647050,16540,16510,16540,16510,134
|
|
20240704,132100,2069432190,16550,16550,16550,16550,0
|
|
20240704,132000,2069432190,16550,16500,16560,16500,85
|
|
20240704,131900,2068024760,16500,16540,16540,16500,1732
|
|
20240704,131800,2039412690,16560,16560,16560,16560,82
|
|
20240704,131700,2038054770,16550,16550,16550,16550,168
|
|
20240704,131600,2035274370,16560,16560,16560,16560,0
|
|
20240704,131500,2035274370,16560,16560,16560,16550,193
|
|
20240704,131400,2032078880,16570,16570,16570,16560,232
|
|
20240704,131300,2028234740,16570,16570,16570,16570,114
|
|
20240704,131200,2026345760,16570,16570,16570,16570,358
|
|
20240704,131100,2020413700,16570,16570,16570,16570,758
|
|
20240704,131000,2007853640,16570,16570,16570,16570,97
|
|
20240704,130900,2006246350,16570,16570,16570,16570,5
|
|
20240704,130800,2006163500,16560,16550,16560,16550,100
|
|
20240704,130700,2004508090,16560,16560,16560,16560,7
|
|
20240704,130600,2004392170,16560,16550,16560,16550,162
|
|
20240704,130500,2001710320,16550,16550,16550,16550,100
|
|
20240704,130400,2000055320,16550,16550,16550,16550,1
|
|
20240704,130300,2000038770,16550,16550,16550,16550,116
|
|
20240704,130200,1998118970,16560,16540,16560,16540,24
|
|
20240704,130100,1997721840,16540,16560,16560,16540,146
|
|
20240704,130000,1995305290,16550,16560,16560,16550,58
|
|
20240704,125900,1994345110,16560,16560,16560,16560,144
|
|
20240704,125800,1991960470,16540,16540,16540,16540,0
|
|
20240704,125700,1991960470,16540,16560,16560,16540,68
|
|
20240704,125600,1990834530,16540,16540,16560,16540,282
|
|
20240704,125500,1986168760,16540,16560,16560,16540,2
|
|
20240704,125400,1986135660,16550,16550,16550,16550,93
|
|
20240704,125300,1984596510,16570,16570,16570,16570,0
|
|
20240704,125200,1984596510,16570,16570,16570,16570,0
|
|
20240704,125100,1984596510,16570,16520,16570,16520,75
|
|
20240704,125000,1983353810,16570,16530,16570,16530,1008
|
|
20240704,124900,1966663560,16530,16530,16530,16520,502
|
|
20240704,124800,1958366260,16530,16530,16530,16530,0
|
|
20240704,124700,1958366260,16530,16530,16530,16530,84
|
|
20240704,124600,1956977740,16530,16530,16530,16530,717
|
|
20240704,124500,1945125730,16530,16530,16530,16530,10
|
|
20240704,124400,1944960430,16570,16530,16570,16530,79
|
|
20240704,124300,1943651600,16530,16570,16570,16520,315
|
|
20240704,124200,1938444000,16550,16550,16570,16550,232
|
|
20240704,124100,1934602880,16580,16580,16580,16580,0
|
|
20240704,124000,1934602880,16580,16590,16590,16580,299
|
|
20240704,123900,1929644720,16580,16580,16580,16580,25
|
|
20240704,123800,1929230220,16580,16580,16580,16580,5
|
|
20240704,123700,1929147320,16580,16580,16580,16580,134
|
|
20240704,123600,1926925600,16590,16590,16590,16590,60
|
|
20240704,123500,1925930200,16590,16590,16590,16530,87
|
|
20240704,123400,1924486930,16590,16590,16590,16590,4
|
|
20240704,123300,1924420570,16590,16590,16590,16590,10
|
|
20240704,123200,1924254670,16590,16530,16590,16510,160
|
|
20240704,123100,1921606370,16530,16560,16610,16530,145
|
|
20240704,123000,1919207230,16550,16570,16570,16510,4201
|
|
20240704,122900,1849696820,16570,16570,16570,16570,0
|
|
20240704,122800,1849696820,16570,16620,16620,16570,90
|
|
20240704,122700,1848201820,16570,16570,16570,16570,0
|
|
20240704,122600,1848201820,16570,16610,16610,16570,1068
|
|
20240704,122500,1830481010,16610,16610,16620,16610,176
|
|
20240704,122400,1827556910,16610,16640,16640,16610,236
|
|
20240704,122300,1823634150,16630,16640,16640,16630,263
|
|
20240704,122200,1819259630,16630,16630,16630,16630,184
|
|
20240704,122100,1816199710,16630,16630,16630,16620,122
|
|
20240704,122000,1814171100,16630,16630,16630,16610,217
|
|
20240704,121900,1810564850,16630,16640,16640,16630,148
|
|
20240704,121800,1808103390,16640,16640,16640,16640,100
|
|
20240704,121700,1806439390,16640,16650,16650,16640,320
|
|
20240704,121600,1801112490,16650,16680,16680,16650,289
|
|
20240704,121500,1796295430,16670,16670,16670,16670,130
|
|
20240704,121400,1794128330,16670,16680,16680,16670,363
|
|
20240704,121300,1788073670,16700,16720,16720,16680,420
|
|
20240704,121200,1781063750,16720,16720,16720,16720,14
|
|
20240704,121100,1780829670,16730,16730,16730,16730,84
|
|
20240704,121000,1779424350,16720,16690,16730,16680,399
|
|
20240704,120900,1772753230,16680,16660,16690,16660,86
|
|
20240704,120800,1771318760,16650,16630,16740,16630,12750
|
|
20240704,120700,1558901810,16630,16580,16630,16580,3806
|
|
20240704,120600,1495687100,16580,16550,16580,16550,161
|
|
20240704,120500,1493020480,16550,16550,16550,16550,31
|
|
20240704,120400,1492507430,16550,16550,16560,16550,104
|
|
20240704,120300,1490786200,16550,16540,16550,16540,282
|
|
20240704,120200,1486119200,16540,16550,16560,16540,259
|
|
20240704,120100,1481832500,16550,16550,16560,16540,489
|
|
20240704,120000,1473738180,16540,16540,16540,16540,92
|
|
20240704,115900,1472216500,16540,16540,16540,16540,80
|
|
20240704,115800,1470893300,16550,16550,16550,16550,0
|
|
20240704,115700,1470893300,16550,16550,16550,16550,75
|
|
20240704,115600,1469652050,16560,16470,16560,16470,15
|
|
20240704,115500,1469404490,16450,16450,16490,16450,370
|
|
20240704,115400,1463313770,16450,16450,16450,16410,1413
|
|
20240704,115300,1440120120,16450,16460,16460,16450,142
|
|
20240704,115200,1437782960,16470,16470,16470,16470,74
|
|
20240704,115100,1436564180,16470,16470,16490,16470,364
|
|
20240704,115000,1430569020,16490,16490,16490,16470,92
|
|
20240704,114900,1429052140,16490,16480,16490,16470,1200
|
|
20240704,114800,1409287170,16490,16490,16490,16490,0
|
|
20240704,114700,1409287170,16490,16480,16490,16480,42
|
|
20240704,114600,1408594970,16480,16490,16490,16480,380
|
|
20240704,114500,1402332370,16490,16510,16550,16490,4529
|
|
20240704,114400,1327580100,16540,16510,16540,16510,149
|
|
20240704,114300,1325116530,16520,16540,16540,16520,93
|
|
20240704,114200,1323578710,16540,16530,16540,16510,749
|
|
20240704,114100,1311201250,16540,16540,16540,16540,145
|
|
20240704,114000,1308802950,16550,16550,16550,16540,339
|
|
20240704,113900,1303193370,16550,16540,16550,16540,83
|
|
20240704,113800,1301820020,16550,16550,16550,16550,130
|
|
20240704,113700,1299668520,16550,16550,16550,16550,70
|
|
20240704,113600,1298510020,16550,16550,16550,16550,28
|
|
20240704,113500,1298046620,16550,16530,16550,16530,74
|
|
20240704,113400,1296821940,16550,16560,16560,16550,188
|
|
20240704,113300,1293710490,16550,16550,16550,16550,26
|
|
20240704,113200,1293280190,16530,16530,16530,16530,0
|
|
20240704,113100,1293280190,16530,16550,16550,16530,89
|
|
20240704,113000,1291807440,16550,16550,16550,16550,3
|
|
20240704,112900,1291757790,16550,16550,16550,16550,0
|
|
20240704,112800,1291757790,16550,16550,16550,16530,217
|
|
20240704,112700,1288166630,16550,16550,16550,16550,2
|
|
20240704,112600,1288133530,16550,16540,16550,16540,173
|
|
20240704,112500,1285271370,16540,16540,16540,16540,1
|
|
20240704,112400,1285254830,16530,16530,16530,16530,0
|
|
20240704,112300,1285254830,16530,16530,16530,16530,47
|
|
20240704,112200,1284477920,16540,16540,16540,16540,2
|
|
20240704,112100,1284444840,16530,16530,16560,16530,288
|
|
20240704,112000,1279681880,16540,16560,16560,16540,45
|
|
20240704,111900,1278937400,16570,16570,16570,16560,77
|
|
20240704,111800,1277661520,16560,16540,16560,16540,100
|
|
20240704,111700,1276005960,16530,16530,16530,16530,83
|
|
20240704,111600,1274633970,16540,16550,16550,16540,131
|
|
20240704,111500,1272467190,16550,16550,16550,16540,24
|
|
20240704,111400,1272070000,16550,16540,16550,16540,352
|
|
20240704,111300,1266247170,16550,16550,16550,16550,202
|
|
20240704,111200,1262904070,16550,16590,16590,16550,62
|
|
20240704,111100,1261877750,16590,16590,16590,16590,162
|
|
20240704,111000,1259190170,16590,16590,16600,16580,611
|
|
20240704,110900,1249050570,16600,16540,16600,16540,1582
|
|
20240704,110800,1222819000,16530,16520,16530,16520,220
|
|
20240704,110700,1219183420,16530,16520,16530,16520,344
|
|
20240704,110600,1213498740,16500,16500,16510,16500,110
|
|
20240704,110500,1211683240,16500,16500,16500,16500,1
|
|
20240704,110400,1211666740,16500,16500,16510,16500,381
|
|
20240704,110300,1205379500,16510,16510,16510,16510,10
|
|
20240704,110200,1205214400,16510,16520,16520,16510,198
|
|
20240704,110100,1201944680,16500,16520,16520,16500,476
|
|
20240704,110000,1194084340,16520,16520,16520,16520,97
|
|
20240704,105900,1192481900,16520,16520,16520,16520,44
|
|
20240704,105800,1191755020,16530,16530,16530,16530,19
|
|
20240704,105700,1191440950,16540,16540,16540,16540,73
|
|
20240704,105600,1190233530,16550,16530,16550,16520,10
|
|
20240704,105500,1190068130,16520,16470,16540,16470,3783
|
|
20240704,105400,1127634530,16490,16460,16490,16460,482
|
|
20240704,105300,1119694100,16460,16450,16460,16450,36
|
|
20240704,105200,1119101560,16420,16400,16420,16400,205
|
|
20240704,105100,1115739460,16390,16400,16400,16390,185
|
|
20240704,105000,1112706460,16460,16450,16460,16400,1389
|
|
20240704,104900,1089904970,16450,16460,16460,16450,154
|
|
20240704,104800,1087370460,16470,16480,16480,16470,314
|
|
20240704,104700,1082196190,16490,16490,16490,16490,0
|
|
20240704,104600,1082196190,16490,16500,16500,16490,28
|
|
20240704,104500,1081734370,16500,16500,16500,16500,113
|
|
20240704,104400,1079869870,16500,16510,16510,16500,11
|
|
20240704,104300,1079688270,16510,16510,16510,16500,97
|
|
20240704,104200,1078087000,16510,16510,16510,16510,7
|
|
20240704,104100,1077971430,16520,16510,16520,16510,127
|
|
20240704,104000,1075874060,16510,16500,16510,16500,55
|
|
20240704,103900,1074966540,16500,16500,16510,16500,5
|
|
20240704,103800,1074884030,16500,16490,16500,16490,548
|
|
20240704,103700,1065842210,16470,16500,16500,16470,222
|
|
20240704,103600,1062184290,16500,16490,16500,16490,640
|
|
20240704,103500,1051625290,16490,16500,16500,16490,13
|
|
20240704,103400,1051410810,16500,16490,16500,16490,581
|
|
20240704,103300,1041824710,16480,16470,16480,16470,151
|
|
20240704,103200,1039337090,16460,16470,16470,16460,7
|
|
20240704,103100,1039221850,16470,16460,16470,16460,114
|
|
20240704,103000,1037345380,16460,16450,16460,16440,58
|
|
20240704,102900,1036391290,16450,16440,16450,16440,135
|
|
20240704,102800,1034170650,16450,16450,16450,16450,32
|
|
20240704,102700,1033644250,16440,16440,16450,16440,89
|
|
20240704,102600,1032181020,16440,16430,16440,16430,16
|
|
20240704,102500,1031918130,16430,16430,16430,16430,0
|
|
20240704,102400,1031918130,16430,16430,16430,16430,74
|
|
20240704,102300,1030702310,16430,16430,16430,16430,0
|
|
20240704,102200,1030702310,16430,16420,16430,16420,65
|
|
20240704,102100,1029635000,16400,16400,16400,16400,0
|
|
20240704,102000,1029635000,16400,16380,16400,16360,626
|
|
20240704,101900,1019375950,16410,16410,16410,16410,73
|
|
20240704,101800,1018178020,16420,16420,16420,16420,0
|
|
20240704,101700,1018178020,16420,16420,16420,16350,208
|
|
20240704,101600,1014764900,16420,16420,16420,16420,10
|
|
20240704,101500,1014600700,16350,16430,16430,16350,4
|
|
20240704,101400,1014535060,16440,16410,16440,16410,274
|
|
20240704,101300,1010033540,16430,16390,16430,16340,12
|
|
20240704,101200,1009837160,16440,16420,16440,16420,156
|
|
20240704,101100,1007272850,16400,16400,16400,16400,242
|
|
20240704,101000,1003304050,16420,16400,16420,16400,13
|
|
20240704,100900,1003090720,16390,16390,16390,16390,2
|
|
20240704,100800,1003057940,16390,16390,16390,16390,52
|
|
20240704,100700,1002205660,16390,16390,16390,16340,873
|
|
20240704,100600,987907530,16400,16400,16400,16400,341
|
|
20240704,100500,982315130,16400,16410,16420,16400,1246
|
|
20240704,100400,961874650,16420,16400,16420,16400,129
|
|
20240704,100300,959757520,16410,16400,16410,16400,64
|
|
20240704,100200,958707900,16400,16370,16400,16370,49
|
|
20240704,100100,957904940,16370,16370,16370,16370,26
|
|
20240704,100000,957479320,16370,16370,16370,16370,77
|
|
20240704,095900,956218830,16350,16370,16380,16350,102
|
|
20240704,095800,954549100,16380,16380,16380,16380,55
|
|
20240704,095700,953648200,16330,16330,16330,16330,0
|
|
20240704,095600,953648200,16330,16380,16380,16330,9
|
|
20240704,095500,953500950,16370,16360,16370,16320,309
|
|
20240704,095400,948454960,16370,16360,16370,16360,164
|
|
20240704,095300,945771900,16360,16360,16360,16360,50
|
|
20240704,095200,944953900,16360,16360,16360,16360,66
|
|
20240704,095100,943874140,16360,16350,16360,16350,200
|
|
20240704,095000,940602770,16350,16350,16350,16350,6
|
|
20240704,094900,940504670,16320,16320,16320,16310,63
|
|
20240704,094800,939476610,16320,16320,16320,16320,80
|
|
20240704,094700,938171010,16370,16370,16370,16370,0
|
|
20240704,094600,938171010,16370,16370,16370,16370,19
|
|
20240704,094500,937859980,16370,16360,16370,16360,100
|
|
20240704,094400,936223000,16370,16370,16370,16370,158
|
|
20240704,094300,933636540,16350,16310,16350,16310,31
|
|
20240704,094200,933129730,16310,16310,16320,16300,434
|
|
20240704,094100,926054110,16300,16320,16320,16300,60
|
|
20240704,094000,925076030,16320,16330,16360,16300,1128
|
|
20240704,093900,906675450,16330,16330,16330,16330,1
|
|
20240704,093800,906659120,16330,16360,16360,16330,378
|
|
20240704,093700,900485110,16370,16390,16390,16370,386
|
|
20240704,093600,894161620,16380,16360,16380,16360,225
|
|
20240704,093500,890479540,16360,16320,16360,16320,383
|
|
20240704,093400,884222600,16320,16320,16320,16320,200
|
|
20240704,093300,880958600,16320,16320,16320,16320,2
|
|
20240704,093200,880925960,16300,16300,16300,16280,85
|
|
20240704,093100,879541220,16300,16300,16300,16300,159
|
|
20240704,093000,876949520,16320,16310,16320,16300,112
|
|
20240704,092900,875123740,16310,16320,16320,16310,608
|
|
20240704,092800,865201750,16360,16320,16360,16310,367
|
|
20240704,092700,859214470,16310,16310,16310,16310,30
|
|
20240704,092600,858725170,16300,16300,16300,16300,335
|
|
20240704,092500,853264670,16290,16420,16430,16270,6344
|
|
20240704,092400,749624160,16440,16420,16440,16420,209
|
|
20240704,092300,746191850,16420,16450,16450,16410,920
|
|
20240704,092200,731084230,16440,16470,16470,16440,1001
|
|
20240704,092100,714613040,16470,16490,16490,16470,112
|
|
20240704,092000,712767450,16490,16470,16490,16470,21
|
|
20240704,091900,712421520,16470,16460,16470,16460,14
|
|
20240704,091800,712190980,16460,16480,16480,16460,178
|
|
20240704,091700,709259590,16490,16470,16510,16470,40
|
|
20240704,091600,708599990,16460,16520,16520,16450,1039
|
|
20240704,091500,691460680,16520,16540,16550,16520,219
|
|
20240704,091400,687836360,16550,16550,16560,16500,1427
|
|
20240704,091300,664266970,16550,16490,16550,16460,2844
|
|
20240704,091200,617346280,16500,16520,16520,16500,4713
|
|
20240704,091100,539571940,16510,16560,16570,16500,1889
|
|
20240704,091000,508367970,16570,16590,16610,16570,1014
|
|
20240704,090900,491543960,16590,16640,16640,16590,968
|
|
20240704,090800,475462660,16640,16560,16650,16560,2130
|
|
20240704,090700,440052730,16560,16510,16650,16500,5986
|
|
20240704,090600,341010330,16510,16500,16540,16500,5542
|
|
20240704,090500,249483710,16490,16480,16490,16430,3098
|
|
20240704,090400,198447470,16460,16410,16470,16410,3000
|
|
20240704,090300,149077070,16410,16340,16410,16340,2282
|
|
20240704,090200,111702120,16350,16360,16360,16340,782
|
|
20240704,090100,98913570,16370,16410,16440,16360,1407
|
|
20240704,090000,75841690,16410,16440,16460,16400,4615
|