668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,200500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,200400,2698821450,13710,13710,13710,13710,0
|
|
20240712,200300,2698821450,13710,13710,13710,13710,0
|
|
20240712,200200,2698821450,13710,13710,13710,13710,0
|
|
20240712,200100,2698821450,13710,13710,13710,13710,0
|
|
20240712,200000,2698821450,13710,13710,13710,13710,0
|
|
20240712,195900,2698821450,13710,13710,13710,13710,0
|
|
20240712,195800,2698821450,13710,13710,13710,13710,0
|
|
20240712,195700,2698821450,13710,13710,13710,13710,0
|
|
20240712,195600,2698821450,13710,13710,13710,13710,0
|
|
20240712,195500,2698821450,13710,13710,13710,13710,0
|
|
20240712,195400,2698821450,13710,13710,13710,13710,0
|
|
20240712,195300,2698821450,13710,13710,13710,13710,0
|
|
20240712,195200,2698821450,13710,13710,13710,13710,0
|
|
20240712,195100,2698821450,13710,13710,13710,13710,0
|
|
20240712,195000,2698821450,13710,13710,13710,13710,0
|
|
20240712,194900,2698821450,13710,13710,13710,13710,0
|
|
20240712,194800,2698821450,13710,13710,13710,13710,0
|
|
20240712,194700,2698821450,13710,13710,13710,13710,0
|
|
20240712,194600,2698821450,13710,13710,13710,13710,0
|
|
20240712,194500,2698821450,13710,13710,13710,13710,0
|
|
20240712,194400,2698821450,13710,13710,13710,13710,0
|
|
20240712,194300,2698821450,13710,13710,13710,13710,0
|
|
20240712,194200,2698821450,13710,13710,13710,13710,0
|
|
20240712,194100,2698821450,13710,13710,13710,13710,0
|
|
20240712,194000,2698821450,13710,13710,13710,13710,0
|
|
20240712,193900,2698821450,13710,13710,13710,13710,0
|
|
20240712,193800,2698821450,13710,13710,13710,13710,0
|
|
20240712,193700,2698821450,13710,13710,13710,13710,0
|
|
20240712,193600,2698821450,13710,13710,13710,13710,0
|
|
20240712,193500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,193400,2698821450,13710,13710,13710,13710,0
|
|
20240712,193300,2698821450,13710,13710,13710,13710,0
|
|
20240712,193200,2698821450,13710,13710,13710,13710,0
|
|
20240712,193100,2698821450,13710,13710,13710,13710,0
|
|
20240712,193000,2698821450,13710,13710,13710,13710,0
|
|
20240712,192900,2698821450,13710,13710,13710,13710,0
|
|
20240712,192800,2698821450,13710,13710,13710,13710,0
|
|
20240712,192700,2698821450,13710,13710,13710,13710,0
|
|
20240712,192600,2698821450,13710,13710,13710,13710,0
|
|
20240712,192500,2698821450,13710,13710,13710,13710,0
|
|
20240712,192400,2698821450,13710,13710,13710,13710,0
|
|
20240712,192300,2698821450,13710,13710,13710,13710,0
|
|
20240712,192200,2698821450,13710,13710,13710,13710,0
|
|
20240712,192100,2698821450,13710,13710,13710,13710,0
|
|
20240712,192000,2698821450,13710,13710,13710,13710,0
|
|
20240712,191900,2698821450,13710,13710,13710,13710,0
|
|
20240712,191800,2698821450,13710,13710,13710,13710,0
|
|
20240712,191700,2698821450,13710,13710,13710,13710,0
|
|
20240712,191600,2698821450,13710,13710,13710,13710,0
|
|
20240712,191500,2698821450,13710,13710,13710,13710,0
|
|
20240712,191400,2698821450,13710,13710,13710,13710,0
|
|
20240712,191300,2698821450,13710,13710,13710,13710,0
|
|
20240712,191200,2698821450,13710,13710,13710,13710,0
|
|
20240712,191100,2698821450,13710,13710,13710,13710,0
|
|
20240712,191000,2698821450,13710,13710,13710,13710,0
|
|
20240712,190900,2698821450,13710,13710,13710,13710,0
|
|
20240712,190800,2698821450,13710,13710,13710,13710,0
|
|
20240712,190700,2698821450,13710,13710,13710,13710,0
|
|
20240712,190600,2698821450,13710,13710,13710,13710,0
|
|
20240712,190500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,190400,2698821450,13710,13710,13710,13710,0
|
|
20240712,190300,2698821450,13710,13710,13710,13710,0
|
|
20240712,190200,2698821450,13710,13710,13710,13710,0
|
|
20240712,190100,2698821450,13710,13710,13710,13710,0
|
|
20240712,190000,2698821450,13710,13710,13710,13710,0
|
|
20240712,185900,2698821450,13710,13710,13710,13710,0
|
|
20240712,185800,2698821450,13710,13710,13710,13710,0
|
|
20240712,185700,2698821450,13710,13710,13710,13710,0
|
|
20240712,185600,2698821450,13710,13710,13710,13710,0
|
|
20240712,185500,2698821450,13710,13710,13710,13710,0
|
|
20240712,185400,2698821450,13710,13710,13710,13710,0
|
|
20240712,185300,2698821450,13710,13710,13710,13710,0
|
|
20240712,185200,2698821450,13710,13710,13710,13710,0
|
|
20240712,185100,2698821450,13710,13710,13710,13710,0
|
|
20240712,185000,2698821450,13710,13710,13710,13710,0
|
|
20240712,184900,2698821450,13710,13710,13710,13710,0
|
|
20240712,184800,2698821450,13710,13710,13710,13710,0
|
|
20240712,184700,2698821450,13710,13710,13710,13710,0
|
|
20240712,184600,2698821450,13710,13710,13710,13710,0
|
|
20240712,184500,2698821450,13710,13710,13710,13710,0
|
|
20240712,184400,2698821450,13710,13710,13710,13710,0
|
|
20240712,184300,2698821450,13710,13710,13710,13710,0
|
|
20240712,184200,2698821450,13710,13710,13710,13710,0
|
|
20240712,184100,2698821450,13710,13710,13710,13710,0
|
|
20240712,184000,2698821450,13710,13710,13710,13710,0
|
|
20240712,183900,2698821450,13710,13710,13710,13710,0
|
|
20240712,183800,2698821450,13710,13710,13710,13710,0
|
|
20240712,183700,2698821450,13710,13710,13710,13710,0
|
|
20240712,183600,2698821450,13710,13710,13710,13710,0
|
|
20240712,183500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,183400,2698821450,13710,13710,13710,13710,0
|
|
20240712,183300,2698821450,13710,13710,13710,13710,0
|
|
20240712,183200,2698821450,13710,13710,13710,13710,0
|
|
20240712,183100,2698821450,13710,13710,13710,13710,0
|
|
20240712,183000,2698821450,13710,13710,13710,13710,0
|
|
20240712,182900,2698821450,13710,13710,13710,13710,0
|
|
20240712,182800,2698821450,13710,13710,13710,13710,0
|
|
20240712,182700,2698821450,13710,13710,13710,13710,0
|
|
20240712,182600,2698821450,13710,13710,13710,13710,0
|
|
20240712,182500,2698821450,13710,13710,13710,13710,0
|
|
20240712,182400,2698821450,13710,13710,13710,13710,0
|
|
20240712,182300,2698821450,13710,13710,13710,13710,0
|
|
20240712,182200,2698821450,13710,13710,13710,13710,0
|
|
20240712,182100,2698821450,13710,13710,13710,13710,0
|
|
20240712,182000,2698821450,13710,13710,13710,13710,0
|
|
20240712,181900,2698821450,13710,13710,13710,13710,0
|
|
20240712,181800,2698821450,13710,13710,13710,13710,0
|
|
20240712,181700,2698821450,13710,13710,13710,13710,0
|
|
20240712,181600,2698821450,13710,13710,13710,13710,0
|
|
20240712,181500,2698821450,13710,13710,13710,13710,0
|
|
20240712,181400,2698821450,13710,13710,13710,13710,0
|
|
20240712,181300,2698821450,13710,13710,13710,13710,0
|
|
20240712,181200,2698821450,13710,13710,13710,13710,0
|
|
20240712,181100,2698821450,13710,13710,13710,13710,0
|
|
20240712,181000,2698821450,13710,13710,13710,13710,0
|
|
20240712,180900,2698821450,13710,13710,13710,13710,0
|
|
20240712,180800,2698821450,13710,13710,13710,13710,0
|
|
20240712,180700,2698821450,13710,13710,13710,13710,0
|
|
20240712,180600,2698821450,13710,13710,13710,13710,0
|
|
20240712,180500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,180400,2698821450,13710,13710,13710,13710,0
|
|
20240712,180300,2698821450,13710,13710,13710,13710,0
|
|
20240712,180200,2698821450,13710,13710,13710,13710,0
|
|
20240712,180100,2698821450,13710,13710,13710,13710,0
|
|
20240712,180000,2698821450,13710,13710,13710,13710,0
|
|
20240712,175900,2698821450,13710,13710,13710,13710,0
|
|
20240712,175800,2698821450,13710,13710,13710,13710,0
|
|
20240712,175700,2698821450,13710,13710,13710,13710,0
|
|
20240712,175600,2698821450,13710,13710,13710,13710,0
|
|
20240712,175500,2698821450,13710,13710,13710,13710,0
|
|
20240712,175400,2698821450,13710,13710,13710,13710,0
|
|
20240712,175300,2698821450,13710,13710,13710,13710,0
|
|
20240712,175200,2698821450,13710,13710,13710,13710,0
|
|
20240712,175100,2698821450,13710,13710,13710,13710,0
|
|
20240712,175000,2698821450,13710,13710,13710,13710,0
|
|
20240712,174900,2698821450,13710,13710,13710,13710,0
|
|
20240712,174800,2698821450,13710,13710,13710,13710,0
|
|
20240712,174700,2698821450,13710,13710,13710,13710,0
|
|
20240712,174600,2698821450,13710,13710,13710,13710,0
|
|
20240712,174500,2698821450,13710,13710,13710,13710,0
|
|
20240712,174400,2698821450,13710,13710,13710,13710,0
|
|
20240712,174300,2698821450,13710,13710,13710,13710,0
|
|
20240712,174200,2698821450,13710,13710,13710,13710,0
|
|
20240712,174100,2698821450,13710,13710,13710,13710,0
|
|
20240712,174000,2698821450,13710,13710,13710,13710,0
|
|
20240712,173900,2698821450,13710,13710,13710,13710,0
|
|
20240712,173800,2698821450,13710,13710,13710,13710,0
|
|
20240712,173700,2698821450,13710,13710,13710,13710,0
|
|
20240712,173600,2698821450,13710,13710,13710,13710,0
|
|
20240712,173500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,173400,2698821450,13710,13710,13710,13710,0
|
|
20240712,173300,2698821450,13710,13710,13710,13710,0
|
|
20240712,173200,2698821450,13710,13710,13710,13710,0
|
|
20240712,173100,2698821450,13710,13710,13710,13710,0
|
|
20240712,173000,2698821450,13710,13710,13710,13710,0
|
|
20240712,172900,2698821450,13710,13710,13710,13710,0
|
|
20240712,172800,2698821450,13710,13710,13710,13710,0
|
|
20240712,172700,2698821450,13710,13710,13710,13710,0
|
|
20240712,172600,2698821450,13710,13710,13710,13710,0
|
|
20240712,172500,2698821450,13710,13710,13710,13710,0
|
|
20240712,172400,2698821450,13710,13710,13710,13710,0
|
|
20240712,172300,2698821450,13710,13710,13710,13710,0
|
|
20240712,172200,2698821450,13710,13710,13710,13710,0
|
|
20240712,172100,2698821450,13710,13710,13710,13710,0
|
|
20240712,172000,2698821450,13710,13710,13710,13710,0
|
|
20240712,171900,2698821450,13710,13710,13710,13710,0
|
|
20240712,171800,2698821450,13710,13710,13710,13710,0
|
|
20240712,171700,2698821450,13710,13710,13710,13710,0
|
|
20240712,171600,2698821450,13710,13710,13710,13710,0
|
|
20240712,171500,2698821450,13710,13710,13710,13710,0
|
|
20240712,171400,2698821450,13710,13710,13710,13710,0
|
|
20240712,171300,2698821450,13710,13710,13710,13710,0
|
|
20240712,171200,2698821450,13710,13710,13710,13710,0
|
|
20240712,171100,2698821450,13710,13710,13710,13710,0
|
|
20240712,171000,2698821450,13710,13710,13710,13710,0
|
|
20240712,170900,2698821450,13710,13710,13710,13710,0
|
|
20240712,170800,2698821450,13710,13710,13710,13710,0
|
|
20240712,170700,2698821450,13710,13710,13710,13710,0
|
|
20240712,170600,2698821450,13710,13710,13710,13710,0
|
|
20240712,170500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,170400,2698821450,13710,13710,13710,13710,0
|
|
20240712,170300,2698821450,13710,13710,13710,13710,0
|
|
20240712,170200,2698821450,13710,13710,13710,13710,0
|
|
20240712,170100,2698821450,13710,13710,13710,13710,0
|
|
20240712,170000,2698821450,13710,13710,13710,13710,0
|
|
20240712,165900,2698821450,13710,13710,13710,13710,0
|
|
20240712,165800,2698821450,13710,13710,13710,13710,0
|
|
20240712,165700,2698821450,13710,13710,13710,13710,0
|
|
20240712,165600,2698821450,13710,13710,13710,13710,0
|
|
20240712,165500,2698821450,13710,13710,13710,13710,0
|
|
20240712,165400,2698821450,13710,13710,13710,13710,0
|
|
20240712,165300,2698821450,13710,13710,13710,13710,0
|
|
20240712,165200,2698821450,13710,13710,13710,13710,0
|
|
20240712,165100,2698821450,13710,13710,13710,13710,0
|
|
20240712,165000,2698821450,13710,13710,13710,13710,0
|
|
20240712,164900,2698821450,13710,13710,13710,13710,0
|
|
20240712,164800,2698821450,13710,13710,13710,13710,0
|
|
20240712,164700,2698821450,13710,13710,13710,13710,0
|
|
20240712,164600,2698821450,13710,13710,13710,13710,0
|
|
20240712,164500,2698821450,13710,13710,13710,13710,0
|
|
20240712,164400,2698821450,13710,13710,13710,13710,0
|
|
20240712,164300,2698821450,13710,13710,13710,13710,0
|
|
20240712,164200,2698821450,13710,13710,13710,13710,0
|
|
20240712,164100,2698821450,13710,13710,13710,13710,0
|
|
20240712,164000,2698821450,13710,13710,13710,13710,0
|
|
20240712,163900,2698821450,13710,13710,13710,13710,0
|
|
20240712,163800,2698821450,13710,13710,13710,13710,0
|
|
20240712,163700,2698821450,13710,13710,13710,13710,0
|
|
20240712,163600,2698821450,13710,13710,13710,13710,0
|
|
20240712,163500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,163400,2698821450,13710,13710,13710,13710,0
|
|
20240712,163300,2698821450,13710,13710,13710,13710,0
|
|
20240712,163200,2698821450,13710,13710,13710,13710,0
|
|
20240712,163100,2698821450,13710,13710,13710,13710,0
|
|
20240712,163000,2698821450,13710,13710,13710,13710,0
|
|
20240712,162900,2698821450,13710,13710,13710,13710,0
|
|
20240712,162800,2698821450,13710,13710,13710,13710,0
|
|
20240712,162700,2698821450,13710,13710,13710,13710,0
|
|
20240712,162600,2698821450,13710,13710,13710,13710,0
|
|
20240712,162500,2698821450,13710,13710,13710,13710,0
|
|
20240712,162400,2698821450,13710,13710,13710,13710,0
|
|
20240712,162300,2698821450,13710,13710,13710,13710,0
|
|
20240712,162200,2698821450,13710,13710,13710,13710,0
|
|
20240712,162100,2698821450,13710,13710,13710,13710,0
|
|
20240712,162000,2698821450,13710,13710,13710,13710,0
|
|
20240712,161900,2698821450,13710,13710,13710,13710,0
|
|
20240712,161800,2698821450,13710,13710,13710,13710,0
|
|
20240712,161700,2698821450,13710,13710,13710,13710,0
|
|
20240712,161600,2698821450,13710,13710,13710,13710,0
|
|
20240712,161500,2698821450,13710,13710,13710,13710,0
|
|
20240712,161400,2698821450,13710,13710,13710,13710,0
|
|
20240712,161300,2698821450,13710,13710,13710,13710,0
|
|
20240712,161200,2698821450,13710,13710,13710,13710,0
|
|
20240712,161100,2698821450,13710,13710,13710,13710,0
|
|
20240712,161000,2698821450,13710,13710,13710,13710,0
|
|
20240712,160900,2698821450,13710,13710,13710,13710,0
|
|
20240712,160800,2698821450,13710,13710,13710,13710,0
|
|
20240712,160700,2698821450,13710,13710,13710,13710,0
|
|
20240712,160600,2698821450,13710,13710,13710,13710,0
|
|
20240712,160500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,160400,2698821450,13710,13710,13710,13710,0
|
|
20240712,160300,2698821450,13710,13710,13710,13710,0
|
|
20240712,160200,2698821450,13710,13710,13710,13710,0
|
|
20240712,160100,2698821450,13710,13710,13710,13710,0
|
|
20240712,160000,2698821450,13710,13710,13710,13710,0
|
|
20240712,155900,2698821450,13710,13710,13710,13710,0
|
|
20240712,155800,2698821450,13710,13710,13710,13710,0
|
|
20240712,155700,2698821450,13710,13710,13710,13710,0
|
|
20240712,155600,2698821450,13710,13710,13710,13710,0
|
|
20240712,155500,2698821450,13710,13710,13710,13710,0
|
|
20240712,155400,2698821450,13710,13710,13710,13710,0
|
|
20240712,155300,2698821450,13710,13710,13710,13710,0
|
|
20240712,155200,2698821450,13710,13710,13710,13710,0
|
|
20240712,155100,2698821450,13710,13710,13710,13710,0
|
|
20240712,155000,2698821450,13710,13710,13710,13710,0
|
|
20240712,154900,2698821450,13710,13710,13710,13710,0
|
|
20240712,154800,2698821450,13710,13710,13710,13710,0
|
|
20240712,154700,2698821450,13710,13710,13710,13710,0
|
|
20240712,154600,2698821450,13710,13710,13710,13710,0
|
|
20240712,154500,2698821450,13710,13710,13710,13710,0
|
|
20240712,154400,2698821450,13710,13710,13710,13710,0
|
|
20240712,154300,2698821450,13710,13710,13710,13710,0
|
|
20240712,154200,2698821450,13710,13710,13710,13710,0
|
|
20240712,154100,2698821450,13710,13710,13710,13710,0
|
|
20240712,154000,2698821450,13710,13710,13710,13710,0
|
|
20240712,153900,2698821450,13710,13710,13710,13710,0
|
|
20240712,153800,2698821450,13710,13710,13710,13710,0
|
|
20240712,153700,2698821450,13710,13710,13710,13710,0
|
|
20240712,153600,2698821450,13710,13710,13710,13710,0
|
|
20240712,153500,2698821450,13710,13710,13710,13710,5043
|
|
20240712,153400,2698821450,13710,13710,13710,13710,0
|
|
20240712,153300,2698821450,13710,13710,13710,13710,0
|
|
20240712,153200,2698821450,13710,13710,13710,13710,0
|
|
20240712,153100,2698821450,13710,13710,13710,13710,0
|
|
20240712,153000,2698821450,13710,13710,13710,13710,5043
|
|
20240712,152900,2629681920,13710,13710,13710,13710,0
|
|
20240712,152800,2629681920,13710,13710,13710,13710,0
|
|
20240712,152700,2629681920,13710,13710,13710,13710,0
|
|
20240712,152600,2629681920,13710,13710,13710,13710,0
|
|
20240712,152500,2629681920,13710,13710,13710,13710,0
|
|
20240712,152400,2629681920,13710,13710,13710,13710,0
|
|
20240712,152300,2629681920,13710,13710,13710,13710,0
|
|
20240712,152200,2629681920,13710,13710,13710,13710,0
|
|
20240712,152100,2629681920,13710,13710,13710,13710,0
|
|
20240712,152000,2629681920,13710,13710,13710,13710,0
|
|
20240712,151900,2629681920,13710,13720,13720,13700,701
|
|
20240712,151800,2620070430,13710,13720,13720,13710,58
|
|
20240712,151700,2619275170,13720,13710,13720,13710,277
|
|
20240712,151600,2615475700,13700,13720,13720,13700,2934
|
|
20240712,151500,2575250510,13710,13740,13740,13710,3243
|
|
20240712,151400,2530759100,13750,13750,13750,13750,0
|
|
20240712,151300,2530759100,13750,13750,13750,13740,370
|
|
20240712,151200,2525672100,13750,13760,13760,13740,248
|
|
20240712,151100,2522263030,13760,13770,13770,13760,459
|
|
20240712,151000,2515944610,13770,13770,13770,13760,565
|
|
20240712,150900,2508165240,13770,13780,13780,13770,331
|
|
20240712,150800,2503606060,13780,13780,13780,13780,0
|
|
20240712,150700,2503606060,13780,13780,13780,13780,106
|
|
20240712,150600,2502145380,13780,13780,13780,13780,207
|
|
20240712,150500,2499292920,13780,13780,13790,13780,74
|
|
20240712,150400,2498272900,13780,13790,13790,13780,347
|
|
20240712,150300,2493490820,13790,13790,13790,13790,529
|
|
20240712,150200,2486195910,13780,13790,13790,13780,172
|
|
20240712,150100,2483824130,13790,13800,13800,13790,126
|
|
20240712,150000,2482085940,13800,13800,13800,13780,1127
|
|
20240712,145900,2466547450,13850,13850,13850,13850,100
|
|
20240712,145800,2465162450,13850,13850,13850,13850,1
|
|
20240712,145700,2465148600,13790,13790,13790,13790,344
|
|
20240712,145600,2460404840,13790,13850,13850,13790,31
|
|
20240712,145500,2459976090,13780,13790,13790,13780,56
|
|
20240712,145400,2459204190,13780,13780,13790,13770,420
|
|
20240712,145300,2453416990,13770,13770,13790,13770,584
|
|
20240712,145200,2445365350,13770,13770,13770,13770,99
|
|
20240712,145100,2444002120,13770,13770,13770,13770,286
|
|
20240712,145000,2440063900,13770,13770,13770,13770,454
|
|
20240712,144900,2433812320,13790,13770,13790,13770,29
|
|
20240712,144800,2433412890,13790,13790,13790,13790,111
|
|
20240712,144700,2431882200,13790,13760,13790,13760,76
|
|
20240712,144600,2430834910,13770,13760,13770,13760,75
|
|
20240712,144500,2429802750,13740,13740,13740,13740,109
|
|
20240712,144400,2428305090,13760,13760,13760,13760,81
|
|
20240712,144300,2427190530,13720,13720,13740,13720,2353
|
|
20240712,144200,2394863310,13720,13720,13720,13720,361
|
|
20240712,144100,2389910390,13720,13720,13740,13720,182
|
|
20240712,144000,2387412390,13740,13730,13740,13720,205
|
|
20240712,143900,2384596570,13730,13760,13760,13730,2162
|
|
20240712,143800,2354886860,13760,13770,13770,13760,325
|
|
20240712,143700,2350411860,13770,13770,13770,13770,1004
|
|
20240712,143600,2336586780,13760,13760,13760,13760,315
|
|
20240712,143500,2332252380,13770,13770,13770,13760,61
|
|
20240712,143400,2331412430,13770,13770,13770,13760,326
|
|
20240712,143300,2326923660,13760,13790,13790,13760,1511
|
|
20240712,143200,2306111380,13770,13820,13820,13770,730
|
|
20240712,143100,2296046270,13830,13800,13830,13790,62
|
|
20240712,143000,2295190850,13790,13790,13790,13790,124
|
|
20240712,142900,2293480890,13830,13840,13840,13830,11
|
|
20240712,142800,2293328750,13790,13790,13790,13780,93
|
|
20240712,142700,2292046960,13840,13780,13840,13780,413
|
|
20240712,142600,2286353640,13780,13780,13780,13780,75
|
|
20240712,142500,2285320140,13790,13790,13790,13790,189
|
|
20240712,142400,2282713830,13850,13850,13850,13850,1
|
|
20240712,142300,2282699980,13790,13850,13850,13790,30
|
|
20240712,142200,2282286150,13790,13790,13790,13790,20
|
|
20240712,142100,2282010350,13790,13790,13890,13790,690
|
|
20240712,142000,2272480890,13790,13790,13790,13790,46
|
|
20240712,141900,2271846550,13790,13790,13790,13790,21
|
|
20240712,141800,2271556960,13800,13800,13800,13800,97
|
|
20240712,141700,2270218360,13800,13790,13800,13790,243
|
|
20240712,141600,2266866380,13790,13790,13790,13790,55
|
|
20240712,141500,2266107930,13790,13790,13790,13760,40
|
|
20240712,141400,2265557080,13760,13760,13760,13760,1
|
|
20240712,141300,2265543320,13750,13740,13750,13740,45
|
|
20240712,141200,2264924820,13760,13760,13760,13760,61
|
|
20240712,141100,2264085460,13740,13740,13740,13730,798
|
|
20240712,141000,2253121180,13730,13750,13750,13730,98
|
|
20240712,140900,2251775470,13740,13790,13790,13740,894
|
|
20240712,140800,2239481480,13790,13780,13790,13770,4466
|
|
20240712,140700,2177934060,13790,13790,13800,13790,1047
|
|
20240712,140600,2163495920,13790,13800,13800,13790,56
|
|
20240712,140500,2162723370,13800,13800,13800,13800,5
|
|
20240712,140400,2162654370,13800,13800,13800,13800,10
|
|
20240712,140300,2162516370,13800,13800,13800,13800,238
|
|
20240712,140200,2159231970,13800,13790,13800,13790,161
|
|
20240712,140100,2157010470,13800,13800,13800,13800,301
|
|
20240712,140000,2152856670,13790,13800,13800,13790,309
|
|
20240712,135900,2148595320,13790,13790,13790,13790,0
|
|
20240712,135800,2148595320,13790,13790,13790,13790,134
|
|
20240712,135700,2146747460,13790,13800,13800,13790,644
|
|
20240712,135600,2137862980,13800,13810,13810,13800,842
|
|
20240712,135500,2126242370,13800,13810,13820,13800,426
|
|
20240712,135400,2120361740,13820,13810,13830,13810,175
|
|
20240712,135300,2117944550,13810,13810,13810,13810,110
|
|
20240712,135200,2116425450,13810,13830,13830,13810,948
|
|
20240712,135100,2103322890,13830,13830,13830,13830,1
|
|
20240712,135000,2103309060,13840,13820,13840,13820,98
|
|
20240712,134900,2101953240,13820,13830,13830,13820,50
|
|
20240712,134800,2101261780,13820,13830,13830,13820,130
|
|
20240712,134700,2099464880,13820,13820,13830,13820,121
|
|
20240712,134600,2097792150,13830,13830,13830,13830,10
|
|
20240712,134500,2097653850,13820,13820,13820,13820,35
|
|
20240712,134400,2097170150,13820,13830,13830,13820,310
|
|
20240712,134300,2092883250,13830,13830,13830,13830,285
|
|
20240712,134200,2088941700,13830,13830,13830,13830,0
|
|
20240712,134100,2088941700,13830,13830,13830,13830,24
|
|
20240712,134000,2088609780,13830,13830,13880,13830,100
|
|
20240712,133900,2087226560,13830,13830,13830,13830,10
|
|
20240712,133800,2087088260,13850,13830,13850,13830,18
|
|
20240712,133700,2086839260,13830,13820,13830,13820,62
|
|
20240712,133600,2085982050,13830,13830,13830,13830,80
|
|
20240712,133500,2084875650,13830,13820,13830,13820,215
|
|
20240712,133400,2081902540,13820,13850,13850,13820,1722
|
|
20240712,133300,2058075700,13850,13850,13850,13850,320
|
|
20240712,133200,2053643700,13850,13850,13850,13850,0
|
|
20240712,133100,2053643700,13850,13870,13870,13850,1522
|
|
20240712,133000,2032544490,13870,13870,13870,13870,25
|
|
20240712,132900,2032197740,13870,13870,13870,13870,0
|
|
20240712,132800,2032197740,13870,13880,13880,13870,25
|
|
20240712,132700,2031850980,13880,13880,13880,13880,1
|
|
20240712,132600,2031837100,13870,13880,13880,13870,35
|
|
20240712,132500,2031351550,13880,13880,13880,13880,8
|
|
20240712,132400,2031240510,13870,13880,13880,13870,38
|
|
20240712,132300,2030713350,13870,13870,13870,13870,0
|
|
20240712,132200,2030713350,13870,13870,13870,13870,24
|
|
20240712,132100,2030380470,13870,13870,13870,13870,74
|
|
20240712,132000,2029354090,13870,13870,13870,13870,61
|
|
20240712,131900,2028508020,13880,13880,13880,13880,2
|
|
20240712,131800,2028480260,13870,13870,13870,13860,255
|
|
20240712,131700,2024943660,13870,13870,13870,13870,0
|
|
20240712,131600,2024943660,13870,13870,13870,13870,130
|
|
20240712,131500,2023140560,13870,13870,13870,13870,300
|
|
20240712,131400,2018979560,13870,13880,13880,13870,570
|
|
20240712,131300,2011070040,13880,13890,13890,13880,625
|
|
20240712,131200,2002392380,13890,13910,13910,13890,712
|
|
20240712,131100,1992500760,13900,13900,13900,13900,25
|
|
20240712,131000,1992153260,13900,13890,13900,13890,177
|
|
20240712,130900,1989692980,13890,13920,13920,13890,1127
|
|
20240712,130800,1974014590,13930,13930,13930,13930,261
|
|
20240712,130700,1970378860,13930,13940,13940,13930,280
|
|
20240712,130600,1966476910,13940,13940,13940,13940,21
|
|
20240712,130500,1966184170,13940,13930,13940,13930,405
|
|
20240712,130400,1960542310,13930,13930,13930,13930,32
|
|
20240712,130300,1960096550,13920,13920,13920,13920,27
|
|
20240712,130200,1959720710,13920,13920,13920,13920,28
|
|
20240712,130100,1959330950,13920,13920,13920,13910,32
|
|
20240712,130000,1958885760,13920,13910,13940,13910,834
|
|
20240712,125900,1947273160,13910,13910,13910,13910,25
|
|
20240712,125800,1946925410,13910,13910,13910,13910,0
|
|
20240712,125700,1946925410,13910,13910,13910,13910,2
|
|
20240712,125600,1946897590,13910,13910,13910,13910,75
|
|
20240712,125500,1945854340,13910,13910,13910,13910,5
|
|
20240712,125400,1945784790,13910,13910,13910,13910,25
|
|
20240712,125300,1945437040,13900,13900,13900,13900,5
|
|
20240712,125200,1945367540,13900,13900,13900,13900,25
|
|
20240712,125100,1945020040,13900,13900,13900,13900,0
|
|
20240712,125000,1945020040,13900,13910,13910,13900,124
|
|
20240712,124900,1943296240,13900,13890,13900,13890,251
|
|
20240712,124800,1939808020,13900,13920,13920,13900,305
|
|
20240712,124700,1935566620,13920,13920,13920,13920,70
|
|
20240712,124600,1934592220,13920,13920,13920,13920,25
|
|
20240712,124500,1934244220,13940,13940,13940,13940,100
|
|
20240712,124400,1932850220,13930,13910,13930,13910,626
|
|
20240712,124300,1924135120,13920,13910,13920,13910,2
|
|
20240712,124200,1924107290,13910,13910,13910,13910,25
|
|
20240712,124100,1923759540,13920,13920,13920,13920,0
|
|
20240712,124000,1923759540,13920,13910,13920,13910,44
|
|
20240712,123900,1923147300,13910,13910,13910,13910,5
|
|
20240712,123800,1923077750,13910,13910,13910,13910,0
|
|
20240712,123700,1923077750,13910,13910,13910,13910,53
|
|
20240712,123600,1922340520,13900,13900,13900,13900,1
|
|
20240712,123500,1922326620,13900,13900,13900,13900,25
|
|
20240712,123400,1921979120,13890,13890,13890,13890,0
|
|
20240712,123300,1921979120,13890,13890,13890,13890,24
|
|
20240712,123200,1921645760,13880,13920,13920,13880,156
|
|
20240712,123100,1919476240,13880,13880,13900,13880,192
|
|
20240712,123000,1916808340,13880,13880,13880,13880,10
|
|
20240712,122900,1916669540,13880,13880,13880,13880,35
|
|
20240712,122800,1916183740,13880,13880,13880,13880,0
|
|
20240712,122700,1916183740,13880,13880,13880,13880,24
|
|
20240712,122600,1915850620,13880,13880,13880,13870,75
|
|
20240712,122500,1914810020,13890,13890,13920,13870,530
|
|
20240712,122400,1907445010,13860,13860,13860,13860,68
|
|
20240712,122300,1906502530,13880,13880,13890,13860,327
|
|
20240712,122200,1901968790,13880,13880,13880,13880,84
|
|
20240712,122100,1900802870,13860,13860,13860,13860,0
|
|
20240712,122000,1900802870,13860,13870,13880,13860,1257
|
|
20240712,121900,1883373060,13870,13890,13890,13870,736
|
|
20240712,121800,1873159090,13890,13890,13890,13890,204
|
|
20240712,121700,1870325530,13890,13920,13920,13880,1660
|
|
20240712,121600,1847235590,13930,13930,13940,13930,474
|
|
20240712,121500,1840630770,13930,13940,13940,13930,180
|
|
20240712,121400,1838122370,13930,13930,13940,13930,275
|
|
20240712,121300,1834291610,13930,13930,13930,13930,105
|
|
20240712,121200,1832828960,13930,13930,13930,13930,70
|
|
20240712,121100,1831853860,13940,13930,13940,13930,68
|
|
20240712,121000,1830906570,13920,13920,13920,13920,40
|
|
20240712,120900,1830349770,13920,13910,13920,13910,155
|
|
20240712,120800,1828192180,13910,13910,13910,13880,40
|
|
20240712,120700,1827636500,13910,13890,13910,13890,264
|
|
20240712,120600,1823967480,13890,13890,13890,13890,30
|
|
20240712,120500,1823550780,13900,13890,13900,13880,244
|
|
20240712,120400,1820160900,13880,13880,13890,13870,46
|
|
20240712,120300,1819522550,13870,13860,13870,13860,1141
|
|
20240712,120200,1803699150,13780,13780,13780,13780,0
|
|
20240712,120100,1803699150,13780,13770,13780,13760,164
|
|
20240712,120000,1801440410,13780,13760,13780,13760,1496
|
|
20240712,115900,1780839350,13740,13700,13740,13700,1770
|
|
20240712,115800,1756545160,13700,13710,13710,13670,1760
|
|
20240712,115700,1732445300,13740,13720,13830,13720,5068
|
|
20240712,115600,1662618030,13710,13920,13990,13650,19885
|
|
20240712,115500,1388059440,13910,13900,13910,13900,587
|
|
20240712,115400,1379896280,13900,13910,13910,13900,769
|
|
20240712,115300,1369206870,13900,13990,13990,13900,7777
|
|
20240712,115200,1260874920,13990,13990,13990,13990,15
|
|
20240712,115100,1260665070,13990,13990,13990,13990,25
|
|
20240712,115000,1260315320,13990,14000,14000,13990,505
|
|
20240712,114900,1253248480,14000,14020,14020,14000,921
|
|
20240712,114800,1240344960,14030,14030,14030,14030,779
|
|
20240712,114700,1229415590,14030,14030,14030,14030,106
|
|
20240712,114600,1227928410,14030,14040,14040,14030,285
|
|
20240712,114500,1223927260,14040,14070,14070,14040,1900
|
|
20240712,114400,1197225410,14070,14070,14070,14070,45
|
|
20240712,114300,1196592260,14070,14070,14070,14070,126
|
|
20240712,114200,1194819440,14070,14070,14070,14070,155
|
|
20240712,114100,1192638590,14070,14090,14090,14070,65
|
|
20240712,114000,1191723940,14090,14080,14090,14070,1029
|
|
20240712,113900,1177225870,14090,14070,14090,14070,45
|
|
20240712,113800,1176592120,14070,14070,14070,14070,25
|
|
20240712,113700,1176240370,14070,14070,14070,14070,100
|
|
20240712,113600,1174833370,14070,14070,14070,14070,100
|
|
20240712,113500,1173426370,14080,14080,14080,14080,0
|
|
20240712,113400,1173426370,14080,14080,14080,14080,11
|
|
20240712,113300,1173271490,14090,14070,14090,14070,33
|
|
20240712,113200,1172807120,14070,14100,14100,14070,44
|
|
20240712,113100,1172187740,14100,14100,14100,14100,10
|
|
20240712,113000,1172046740,14110,14070,14110,14060,227
|
|
20240712,112900,1168853590,14070,14070,14070,14070,30
|
|
20240712,112800,1168431490,14070,14070,14070,14070,206
|
|
20240712,112700,1165533070,14060,14060,14060,14060,25
|
|
20240712,112600,1165181570,14070,14070,14070,14070,10
|
|
20240712,112500,1165040870,14060,14060,14060,14060,24
|
|
20240712,112400,1164703430,14060,14060,14060,14060,0
|
|
20240712,112300,1164703430,14060,14060,14060,14060,25
|
|
20240712,112200,1164351930,14060,14060,14060,14060,0
|
|
20240712,112100,1164351930,14060,14060,14060,14060,25
|
|
20240712,112000,1164000430,14060,14060,14060,14060,0
|
|
20240712,111900,1164000430,14060,14060,14060,14060,24
|
|
20240712,111800,1163662990,14070,14070,14070,14070,0
|
|
20240712,111700,1163662990,14070,14060,14070,14060,75
|
|
20240712,111600,1162607990,14060,14060,14060,14060,0
|
|
20240712,111500,1162607990,14060,14060,14060,14060,75
|
|
20240712,111400,1161553490,14060,14060,14060,14060,17
|
|
20240712,111300,1161314470,14070,14080,14080,14070,286
|
|
20240712,111200,1157290410,14080,14080,14080,14080,151
|
|
20240712,111100,1155164330,14080,14090,14090,14080,72
|
|
20240712,111000,1154149900,14090,14100,14100,14090,322
|
|
20240712,110900,1149612850,14090,14090,14090,14090,0
|
|
20240712,110800,1149612850,14090,14090,14090,14090,25
|
|
20240712,110700,1149260600,14110,14110,14110,14110,0
|
|
20240712,110600,1149260600,14110,14090,14110,14090,30
|
|
20240712,110500,1148837780,14110,14110,14110,14110,0
|
|
20240712,110400,1148837780,14110,14080,14110,14080,41
|
|
20240712,110300,1148260020,14060,14060,14060,14060,0
|
|
20240712,110200,1148260020,14060,14060,14060,14060,25
|
|
20240712,110100,1147908520,14050,14050,14050,14050,0
|
|
20240712,110000,1147908520,14050,14050,14120,14050,31
|
|
20240712,105900,1147472900,14060,14050,14060,14050,444
|
|
20240712,105800,1141230370,14050,14050,14050,14050,37
|
|
20240712,105700,1140710520,14050,14050,14050,14050,12
|
|
20240712,105600,1140541920,14050,14050,14060,14050,41
|
|
20240712,105500,1139965820,14050,14050,14060,14050,20
|
|
20240712,105400,1139684810,14050,14040,14050,14040,49
|
|
20240712,105300,1138996420,14040,14050,14060,14040,661
|
|
20240712,105200,1129705420,14050,14060,14060,14050,779
|
|
20240712,105100,1118757800,14060,14050,14120,14050,56
|
|
20240712,105000,1117969830,14040,14070,14070,14040,2039
|
|
20240712,104900,1089333660,14070,14070,14070,14070,37
|
|
20240712,104800,1088813070,14070,14090,14090,14070,85
|
|
20240712,104700,1087615590,14080,14080,14090,14080,17
|
|
20240712,104600,1087376180,14080,14080,14080,14080,17
|
|
20240712,104500,1087136820,14080,14080,14130,14080,189
|
|
20240712,104400,1084474220,14140,14080,14140,14080,13
|
|
20240712,104300,1084291120,14080,14080,14170,14080,39
|
|
20240712,104200,1083741820,14080,14090,14250,14080,966
|
|
20240712,104100,1070062120,14090,14080,14250,14080,606
|
|
20240712,104000,1061453420,14080,14060,14080,14060,12
|
|
20240712,103900,1061284580,14060,14040,14200,14040,448
|
|
20240712,103800,1054947730,14040,14040,14040,14040,12
|
|
20240712,103700,1054779250,14040,14040,14120,14040,185
|
|
20240712,103600,1052178420,14040,14040,14040,14040,36
|
|
20240712,103500,1051672980,14040,14040,14040,14040,12
|
|
20240712,103400,1051504500,14040,14040,14040,14040,36
|
|
20240712,103300,1050999060,14040,14040,14040,14040,24
|
|
20240712,103200,1050662100,14040,14030,14040,14030,37
|
|
20240712,103100,1050142680,14120,14080,14120,14020,144
|
|
20240712,103000,1048113970,14080,14060,14080,14010,198
|
|
20240712,102900,1045328830,14060,14020,14060,14000,454
|
|
20240712,102800,1038954990,14000,14010,14030,14000,393
|
|
20240712,102700,1033444050,14000,13970,14000,13960,232
|
|
20240712,102600,1030196320,13970,13970,13980,13970,83
|
|
20240712,102500,1029036400,13970,13970,13970,13970,147
|
|
20240712,102400,1026982810,13970,13970,13980,13900,1770
|
|
20240712,102300,1002335950,13920,13920,13920,13920,80
|
|
20240712,102200,1001222350,13920,13930,13980,13910,254
|
|
20240712,102100,997683990,13930,13950,13950,13900,7810
|
|
20240712,102000,889001940,13940,13960,13990,13940,1775
|
|
20240712,101900,864220750,13960,13950,13960,13950,1061
|
|
20240712,101800,849409740,13940,13950,13950,13940,1121
|
|
20240712,101700,833774060,13950,13970,13970,13950,565
|
|
20240712,101600,825889390,13970,13990,13990,13970,1141
|
|
20240712,101500,809946380,14030,13980,14030,13980,277
|
|
20240712,101400,806071800,13970,13970,13970,13970,59
|
|
20240712,101300,805247570,13970,13970,13970,13960,322
|
|
20240712,101200,800749340,13970,13990,13990,13970,275
|
|
20240712,101100,796904680,14000,14010,14010,14000,263
|
|
20240712,101000,793222180,14020,14020,14020,14020,81
|
|
20240712,100900,792086560,14020,14020,14020,14020,112
|
|
20240712,100800,790516320,14020,14010,14020,14010,307
|
|
20240712,100700,786212300,14020,14020,14020,14020,32
|
|
20240712,100600,785763660,14020,14020,14020,14020,54
|
|
20240712,100500,785006580,14020,14030,14030,14020,92
|
|
20240712,100400,783716730,14030,14020,14030,13970,573
|
|
20240712,100300,775684510,14020,13990,14030,13970,2118
|
|
20240712,100200,746038530,13960,13970,13980,13960,891
|
|
20240712,100100,733586200,13940,13990,13990,13940,2695
|
|
20240712,100000,695937700,14020,13990,14020,13990,2
|
|
20240712,095900,695909690,13990,14030,14030,13990,38
|
|
20240712,095800,695378030,13980,13980,13980,13980,0
|
|
20240712,095700,695378030,13980,13980,13980,13980,0
|
|
20240712,095600,695378030,13980,13970,13980,13940,440
|
|
20240712,095500,689235780,13970,14000,14000,13970,1423
|
|
20240712,095400,669321750,14000,14040,14040,14000,1721
|
|
20240712,095300,645221440,14040,14030,14070,14030,443
|
|
20240712,095200,638999320,14010,14010,14010,13980,1226
|
|
20240712,095100,621830310,14010,14000,14010,14000,891
|
|
20240712,095000,609347700,14000,14050,14110,13980,5026
|
|
20240712,094900,538926860,14040,14170,14170,14030,9904
|
|
20240712,094800,399297940,14170,14220,14220,14170,1999
|
|
20240712,094700,370914240,14230,14250,14250,14230,428
|
|
20240712,094600,364823210,14240,14240,14240,14240,30
|
|
20240712,094500,364396010,14240,14260,14260,14240,37
|
|
20240712,094400,363869070,14260,14230,14260,14230,377
|
|
20240712,094300,358503040,14220,14230,14230,14220,501
|
|
20240712,094200,351373820,14220,14210,14230,14210,59
|
|
20240712,094100,350534590,14210,14230,14230,14210,112
|
|
20240712,094000,348941290,14230,14260,14260,14230,3426
|
|
20240712,093900,300101990,14260,14260,14260,14260,300
|
|
20240712,093800,295823990,14270,14270,14270,14270,80
|
|
20240712,093700,294682390,14270,14260,14270,14260,533
|
|
20240712,093600,287081670,14260,14260,14260,14260,1
|
|
20240712,093500,287067410,14270,14270,14270,14270,0
|
|
20240712,093400,287067410,14270,14270,14270,14270,350
|
|
20240712,093300,282072910,14260,14270,14270,14250,1637
|
|
20240712,093200,258725870,14290,14290,14290,14290,9
|
|
20240712,093100,258597260,14290,14270,14290,14270,83
|
|
20240712,093000,257412070,14270,14300,14300,14270,618
|
|
20240712,092900,248592290,14330,14320,14330,14310,149
|
|
20240712,092800,246457230,14340,14310,14340,14270,499
|
|
20240712,092700,239321340,14310,14310,14310,14310,1
|
|
20240712,092600,239307030,14300,14350,14350,14300,681
|
|
20240712,092500,229547690,14340,14330,14340,14330,528
|
|
20240712,092400,221979150,14330,14320,14330,14320,29
|
|
20240712,092300,221563790,14270,14330,14330,14270,428
|
|
20240712,092200,215446910,14340,14350,14350,14340,27
|
|
20240712,092100,215059660,14290,14270,14290,14270,232
|
|
20240712,092000,211747880,14260,14260,14270,14260,369
|
|
20240712,091900,206483760,14250,14260,14260,14250,37
|
|
20240712,091800,205956400,14260,14260,14260,14260,11
|
|
20240712,091700,205799540,14230,14230,14230,14230,2
|
|
20240712,091600,205771080,14230,14250,14250,14230,63
|
|
20240712,091500,204873790,14260,14260,14260,14260,118
|
|
20240712,091400,203191110,14270,14250,14270,14250,108
|
|
20240712,091300,201651030,14250,14210,14270,14210,987
|
|
20240712,091200,187592640,14180,14180,14180,14140,695
|
|
20240712,091100,177761380,14190,14200,14210,14190,601
|
|
20240712,091000,169227540,14120,14200,14200,14120,7
|
|
20240712,090900,169128620,14210,14280,14280,14100,743
|
|
20240712,090800,158639380,14290,14200,14290,14090,2527
|
|
20240712,090700,122834420,14090,14090,14090,14090,0
|
|
20240712,090600,122834420,14090,14090,14280,14080,1652
|
|
20240712,090500,99438700,14090,14110,14110,14090,263
|
|
20240712,090400,95730900,14110,14170,14180,14100,2136
|
|
20240712,090300,65518140,14160,14250,14250,14160,557
|
|
20240712,090200,57626530,14250,14230,14250,14150,44
|
|
20240712,090100,57000680,14140,14170,14170,14100,984
|
|
20240712,090000,43102260,14180,14250,14250,14180,3025
|