661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,195800,3079213880,19630,19630,19630,19630,4049
|
|
20240806,195700,3079213880,19630,19630,19630,19630,0
|
|
20240806,195600,3079213880,19630,19630,19630,19630,0
|
|
20240806,195500,3079213880,19630,19630,19630,19630,0
|
|
20240806,195400,3079213880,19630,19630,19630,19630,0
|
|
20240806,195300,3079213880,19630,19630,19630,19630,0
|
|
20240806,195200,3079213880,19630,19630,19630,19630,0
|
|
20240806,195100,3079213880,19630,19630,19630,19630,0
|
|
20240806,195000,3079213880,19630,19630,19630,19630,0
|
|
20240806,194900,3079213880,19630,19630,19630,19630,0
|
|
20240806,194800,3079213880,19630,19630,19630,19630,0
|
|
20240806,194700,3079213880,19630,19630,19630,19630,0
|
|
20240806,194600,3079213880,19630,19630,19630,19630,0
|
|
20240806,194500,3079213880,19630,19630,19630,19630,0
|
|
20240806,194400,3079213880,19630,19630,19630,19630,0
|
|
20240806,194300,3079213880,19630,19630,19630,19630,0
|
|
20240806,194200,3079213880,19630,19630,19630,19630,0
|
|
20240806,194100,3079213880,19630,19630,19630,19630,0
|
|
20240806,194000,3079213880,19630,19630,19630,19630,0
|
|
20240806,193900,3079213880,19630,19630,19630,19630,0
|
|
20240806,193800,3079213880,19630,19630,19630,19630,0
|
|
20240806,193700,3079213880,19630,19630,19630,19630,0
|
|
20240806,193600,3079213880,19630,19630,19630,19630,0
|
|
20240806,193500,3079213880,19630,19630,19630,19630,0
|
|
20240806,193400,3079213880,19630,19630,19630,19630,0
|
|
20240806,193300,3079213880,19630,19630,19630,19630,0
|
|
20240806,193200,3079213880,19630,19630,19630,19630,0
|
|
20240806,193100,3079213880,19630,19630,19630,19630,0
|
|
20240806,193000,3079213880,19630,19630,19630,19630,0
|
|
20240806,192900,3079213880,19630,19630,19630,19630,0
|
|
20240806,192800,3079213880,19630,19630,19630,19630,4049
|
|
20240806,192700,3079213880,19630,19630,19630,19630,0
|
|
20240806,192600,3079213880,19630,19630,19630,19630,0
|
|
20240806,192500,3079213880,19630,19630,19630,19630,0
|
|
20240806,192400,3079213880,19630,19630,19630,19630,0
|
|
20240806,192300,3079213880,19630,19630,19630,19630,0
|
|
20240806,192200,3079213880,19630,19630,19630,19630,0
|
|
20240806,192100,3079213880,19630,19630,19630,19630,0
|
|
20240806,192000,3079213880,19630,19630,19630,19630,0
|
|
20240806,191900,3079213880,19630,19630,19630,19630,0
|
|
20240806,191800,3079213880,19630,19630,19630,19630,0
|
|
20240806,191700,3079213880,19630,19630,19630,19630,0
|
|
20240806,191600,3079213880,19630,19630,19630,19630,0
|
|
20240806,191500,3079213880,19630,19630,19630,19630,0
|
|
20240806,191400,3079213880,19630,19630,19630,19630,0
|
|
20240806,191300,3079213880,19630,19630,19630,19630,0
|
|
20240806,191200,3079213880,19630,19630,19630,19630,0
|
|
20240806,191100,3079213880,19630,19630,19630,19630,0
|
|
20240806,191000,3079213880,19630,19630,19630,19630,0
|
|
20240806,190900,3079213880,19630,19630,19630,19630,0
|
|
20240806,190800,3079213880,19630,19630,19630,19630,0
|
|
20240806,190700,3079213880,19630,19630,19630,19630,0
|
|
20240806,190600,3079213880,19630,19630,19630,19630,0
|
|
20240806,190500,3079213880,19630,19630,19630,19630,0
|
|
20240806,190400,3079213880,19630,19630,19630,19630,0
|
|
20240806,190300,3079213880,19630,19630,19630,19630,0
|
|
20240806,190200,3079213880,19630,19630,19630,19630,0
|
|
20240806,190100,3079213880,19630,19630,19630,19630,0
|
|
20240806,190000,3079213880,19630,19630,19630,19630,0
|
|
20240806,185900,3079213880,19630,19630,19630,19630,0
|
|
20240806,185800,3079213880,19630,19630,19630,19630,4049
|
|
20240806,185700,3079213880,19630,19630,19630,19630,0
|
|
20240806,185600,3079213880,19630,19630,19630,19630,0
|
|
20240806,185500,3079213880,19630,19630,19630,19630,0
|
|
20240806,185400,3079213880,19630,19630,19630,19630,0
|
|
20240806,185300,3079213880,19630,19630,19630,19630,0
|
|
20240806,185200,3079213880,19630,19630,19630,19630,0
|
|
20240806,185100,3079213880,19630,19630,19630,19630,0
|
|
20240806,185000,3079213880,19630,19630,19630,19630,0
|
|
20240806,184900,3079213880,19630,19630,19630,19630,0
|
|
20240806,184800,3079213880,19630,19630,19630,19630,0
|
|
20240806,184700,3079213880,19630,19630,19630,19630,0
|
|
20240806,184600,3079213880,19630,19630,19630,19630,0
|
|
20240806,184500,3079213880,19630,19630,19630,19630,0
|
|
20240806,184400,3079213880,19630,19630,19630,19630,0
|
|
20240806,184300,3079213880,19630,19630,19630,19630,0
|
|
20240806,184200,3079213880,19630,19630,19630,19630,0
|
|
20240806,184100,3079213880,19630,19630,19630,19630,0
|
|
20240806,184000,3079213880,19630,19630,19630,19630,0
|
|
20240806,183900,3079213880,19630,19630,19630,19630,0
|
|
20240806,183800,3079213880,19630,19630,19630,19630,0
|
|
20240806,183700,3079213880,19630,19630,19630,19630,0
|
|
20240806,183600,3079213880,19630,19630,19630,19630,0
|
|
20240806,183500,3079213880,19630,19630,19630,19630,0
|
|
20240806,183400,3079213880,19630,19630,19630,19630,0
|
|
20240806,183300,3079213880,19630,19630,19630,19630,0
|
|
20240806,183200,3079213880,19630,19630,19630,19630,0
|
|
20240806,183100,3079213880,19630,19630,19630,19630,0
|
|
20240806,183000,3079213880,19630,19630,19630,19630,0
|
|
20240806,182900,3079213880,19630,19630,19630,19630,0
|
|
20240806,182800,3079213880,19630,19630,19630,19630,4049
|
|
20240806,182700,3079213880,19630,19630,19630,19630,0
|
|
20240806,182600,3079213880,19630,19630,19630,19630,0
|
|
20240806,182500,3079213880,19630,19630,19630,19630,0
|
|
20240806,182400,3079213880,19630,19630,19630,19630,0
|
|
20240806,182300,3079213880,19630,19630,19630,19630,0
|
|
20240806,182200,3079213880,19630,19630,19630,19630,0
|
|
20240806,182100,3079213880,19630,19630,19630,19630,0
|
|
20240806,182000,3079213880,19630,19630,19630,19630,0
|
|
20240806,181900,3079213880,19630,19630,19630,19630,0
|
|
20240806,181800,3079213880,19630,19630,19630,19630,0
|
|
20240806,181700,3079213880,19630,19630,19630,19630,0
|
|
20240806,181600,3079213880,19630,19630,19630,19630,0
|
|
20240806,181500,3079213880,19630,19630,19630,19630,0
|
|
20240806,181400,3079213880,19630,19630,19630,19630,0
|
|
20240806,181300,3079213880,19630,19630,19630,19630,0
|
|
20240806,181200,3079213880,19630,19630,19630,19630,0
|
|
20240806,181100,3079213880,19630,19630,19630,19630,0
|
|
20240806,181000,3079213880,19630,19630,19630,19630,0
|
|
20240806,180900,3079213880,19630,19630,19630,19630,0
|
|
20240806,180800,3079213880,19630,19630,19630,19630,0
|
|
20240806,180700,3079213880,19630,19630,19630,19630,0
|
|
20240806,180600,3079213880,19630,19630,19630,19630,0
|
|
20240806,180500,3079213880,19630,19630,19630,19630,0
|
|
20240806,180400,3079213880,19630,19630,19630,19630,0
|
|
20240806,180300,3079213880,19630,19630,19630,19630,0
|
|
20240806,180200,3079213880,19630,19630,19630,19630,0
|
|
20240806,180100,3079213880,19630,19630,19630,19630,0
|
|
20240806,180000,3079213880,19630,19630,19630,19630,0
|
|
20240806,175900,3079213880,19630,19630,19630,19630,0
|
|
20240806,175800,3079213880,19630,19630,19630,19630,4049
|
|
20240806,175700,3079213880,19630,19630,19630,19630,0
|
|
20240806,175600,3079213880,19630,19630,19630,19630,0
|
|
20240806,175500,3079213880,19630,19630,19630,19630,0
|
|
20240806,175400,3079213880,19630,19630,19630,19630,0
|
|
20240806,175300,3079213880,19630,19630,19630,19630,0
|
|
20240806,175200,3079213880,19630,19630,19630,19630,0
|
|
20240806,175100,3079213880,19630,19630,19630,19630,0
|
|
20240806,175000,3079213880,19630,19630,19630,19630,0
|
|
20240806,174900,3079213880,19630,19630,19630,19630,0
|
|
20240806,174800,3079213880,19630,19630,19630,19630,0
|
|
20240806,174700,3079213880,19630,19630,19630,19630,0
|
|
20240806,174600,3079213880,19630,19630,19630,19630,0
|
|
20240806,174500,3079213880,19630,19630,19630,19630,0
|
|
20240806,174400,3079213880,19630,19630,19630,19630,0
|
|
20240806,174300,3079213880,19630,19630,19630,19630,0
|
|
20240806,174200,3079213880,19630,19630,19630,19630,0
|
|
20240806,174100,3079213880,19630,19630,19630,19630,0
|
|
20240806,174000,3079213880,19630,19630,19630,19630,0
|
|
20240806,173900,3079213880,19630,19630,19630,19630,0
|
|
20240806,173800,3079213880,19630,19630,19630,19630,0
|
|
20240806,173700,3079213880,19630,19630,19630,19630,0
|
|
20240806,173600,3079213880,19630,19630,19630,19630,0
|
|
20240806,173500,3079213880,19630,19630,19630,19630,0
|
|
20240806,173400,3079213880,19630,19630,19630,19630,0
|
|
20240806,173300,3079213880,19630,19630,19630,19630,0
|
|
20240806,173200,3079213880,19630,19630,19630,19630,0
|
|
20240806,173100,3079213880,19630,19630,19630,19630,0
|
|
20240806,173000,3079213880,19630,19630,19630,19630,0
|
|
20240806,172900,3079213880,19630,19630,19630,19630,0
|
|
20240806,172800,3079213880,19630,19630,19630,19630,4049
|
|
20240806,172700,3079213880,19630,19630,19630,19630,0
|
|
20240806,172600,3079213880,19630,19630,19630,19630,0
|
|
20240806,172500,3079213880,19630,19630,19630,19630,0
|
|
20240806,172400,3079213880,19630,19630,19630,19630,0
|
|
20240806,172300,3079213880,19630,19630,19630,19630,0
|
|
20240806,172200,3079213880,19630,19630,19630,19630,0
|
|
20240806,172100,3079213880,19630,19630,19630,19630,0
|
|
20240806,172000,3079213880,19630,19630,19630,19630,0
|
|
20240806,171900,3079213880,19630,19630,19630,19630,0
|
|
20240806,171800,3079213880,19630,19630,19630,19630,0
|
|
20240806,171700,3079213880,19630,19630,19630,19630,0
|
|
20240806,171600,3079213880,19630,19630,19630,19630,0
|
|
20240806,171500,3079213880,19630,19630,19630,19630,0
|
|
20240806,171400,3079213880,19630,19630,19630,19630,0
|
|
20240806,171300,3079213880,19630,19630,19630,19630,0
|
|
20240806,171200,3079213880,19630,19630,19630,19630,0
|
|
20240806,171100,3079213880,19630,19630,19630,19630,0
|
|
20240806,171000,3079213880,19630,19630,19630,19630,0
|
|
20240806,170900,3079213880,19630,19630,19630,19630,0
|
|
20240806,170800,3079213880,19630,19630,19630,19630,0
|
|
20240806,170700,3079213880,19630,19630,19630,19630,0
|
|
20240806,170600,3079213880,19630,19630,19630,19630,0
|
|
20240806,170500,3079213880,19630,19630,19630,19630,0
|
|
20240806,170400,3079213880,19630,19630,19630,19630,0
|
|
20240806,170300,3079213880,19630,19630,19630,19630,0
|
|
20240806,170200,3079213880,19630,19630,19630,19630,0
|
|
20240806,170100,3079213880,19630,19630,19630,19630,0
|
|
20240806,170000,3079213880,19630,19630,19630,19630,0
|
|
20240806,165900,3079213880,19630,19630,19630,19630,0
|
|
20240806,165800,3079213880,19630,19630,19630,19630,4049
|
|
20240806,165700,3079213880,19630,19630,19630,19630,0
|
|
20240806,165600,3079213880,19630,19630,19630,19630,0
|
|
20240806,165500,3079213880,19630,19630,19630,19630,0
|
|
20240806,165400,3079213880,19630,19630,19630,19630,0
|
|
20240806,165300,3079213880,19630,19630,19630,19630,0
|
|
20240806,165200,3079213880,19630,19630,19630,19630,0
|
|
20240806,165100,3079213880,19630,19630,19630,19630,0
|
|
20240806,165000,3079213880,19630,19630,19630,19630,0
|
|
20240806,164900,3079213880,19630,19630,19630,19630,0
|
|
20240806,164800,3079213880,19630,19630,19630,19630,0
|
|
20240806,164700,3079213880,19630,19630,19630,19630,0
|
|
20240806,164600,3079213880,19630,19630,19630,19630,0
|
|
20240806,164500,3079213880,19630,19630,19630,19630,0
|
|
20240806,164400,3079213880,19630,19630,19630,19630,0
|
|
20240806,164300,3079213880,19630,19630,19630,19630,0
|
|
20240806,164200,3079213880,19630,19630,19630,19630,0
|
|
20240806,164100,3079213880,19630,19630,19630,19630,0
|
|
20240806,164000,3079213880,19630,19630,19630,19630,0
|
|
20240806,163900,3079213880,19630,19630,19630,19630,0
|
|
20240806,163800,3079213880,19630,19630,19630,19630,0
|
|
20240806,163700,3079213880,19630,19630,19630,19630,0
|
|
20240806,163600,3079213880,19630,19630,19630,19630,0
|
|
20240806,163500,3079213880,19630,19630,19630,19630,0
|
|
20240806,163400,3079213880,19630,19630,19630,19630,0
|
|
20240806,163300,3079213880,19630,19630,19630,19630,0
|
|
20240806,163200,3079213880,19630,19630,19630,19630,0
|
|
20240806,163100,3079213880,19630,19630,19630,19630,0
|
|
20240806,163000,3079213880,19630,19630,19630,19630,0
|
|
20240806,162900,3079213880,19630,19630,19630,19630,0
|
|
20240806,162800,3079213880,19630,19630,19630,19630,4049
|
|
20240806,162700,3079213880,19630,19630,19630,19630,0
|
|
20240806,162600,3079213880,19630,19630,19630,19630,0
|
|
20240806,162500,3079213880,19630,19630,19630,19630,0
|
|
20240806,162400,3079213880,19630,19630,19630,19630,0
|
|
20240806,162300,3079213880,19630,19630,19630,19630,0
|
|
20240806,162200,3079213880,19630,19630,19630,19630,0
|
|
20240806,162100,3079213880,19630,19630,19630,19630,0
|
|
20240806,162000,3079213880,19630,19630,19630,19630,0
|
|
20240806,161900,3079213880,19630,19630,19630,19630,0
|
|
20240806,161800,3079213880,19630,19630,19630,19630,0
|
|
20240806,161700,3079213880,19630,19630,19630,19630,0
|
|
20240806,161600,3079213880,19630,19630,19630,19630,0
|
|
20240806,161500,3079213880,19630,19630,19630,19630,0
|
|
20240806,161400,3079213880,19630,19630,19630,19630,0
|
|
20240806,161300,3079213880,19630,19630,19630,19630,0
|
|
20240806,161200,3079213880,19630,19630,19630,19630,0
|
|
20240806,161100,3079213880,19630,19630,19630,19630,0
|
|
20240806,161000,3079213880,19630,19630,19630,19630,0
|
|
20240806,160900,3079213880,19630,19630,19630,19630,0
|
|
20240806,160800,3079213880,19630,19630,19630,19630,0
|
|
20240806,160700,3079213880,19630,19630,19630,19630,0
|
|
20240806,160600,3079213880,19630,19630,19630,19630,0
|
|
20240806,160500,3079213880,19630,19630,19630,19630,0
|
|
20240806,160400,3079213880,19630,19630,19630,19630,0
|
|
20240806,160300,3079213880,19630,19630,19630,19630,0
|
|
20240806,160200,3079213880,19630,19630,19630,19630,0
|
|
20240806,160100,3079213880,19630,19630,19630,19630,0
|
|
20240806,160000,3079213880,19630,19630,19630,19630,0
|
|
20240806,155900,3079213880,19630,19630,19630,19630,0
|
|
20240806,155800,3079213880,19630,19630,19630,19630,4049
|
|
20240806,155700,3079213880,19630,19630,19630,19630,0
|
|
20240806,155600,3079213880,19630,19630,19630,19630,0
|
|
20240806,155500,3079213880,19630,19630,19630,19630,0
|
|
20240806,155400,3079213880,19630,19630,19630,19630,0
|
|
20240806,155300,3079213880,19630,19630,19630,19630,0
|
|
20240806,155200,3079213880,19630,19630,19630,19630,0
|
|
20240806,155100,3079213880,19630,19630,19630,19630,0
|
|
20240806,155000,3079213880,19630,19630,19630,19630,0
|
|
20240806,154900,3079213880,19630,19630,19630,19630,0
|
|
20240806,154800,3079213880,19630,19630,19630,19630,0
|
|
20240806,154700,3079213880,19630,19630,19630,19630,0
|
|
20240806,154600,3079213880,19630,19630,19630,19630,0
|
|
20240806,154500,3079213880,19630,19630,19630,19630,0
|
|
20240806,154400,3079213880,19630,19630,19630,19630,0
|
|
20240806,154300,3079213880,19630,19630,19630,19630,0
|
|
20240806,154200,3079213880,19630,19630,19630,19630,0
|
|
20240806,154100,3079213880,19630,19630,19630,19630,0
|
|
20240806,154000,3079213880,19630,19630,19630,19630,0
|
|
20240806,153900,3079213880,19630,19630,19630,19630,0
|
|
20240806,153800,3079213880,19630,19630,19630,19630,0
|
|
20240806,153700,3079213880,19630,19630,19630,19630,0
|
|
20240806,153600,3079213880,19630,19630,19630,19630,0
|
|
20240806,153500,3079213880,19630,19630,19630,19630,0
|
|
20240806,153400,3079213880,19630,19630,19630,19630,0
|
|
20240806,153300,3079213880,19630,19630,19630,19630,0
|
|
20240806,153200,3079213880,19630,19630,19630,19630,0
|
|
20240806,153100,3079213880,19630,19630,19630,19630,0
|
|
20240806,153000,3079213880,19630,19630,19630,19630,4049
|
|
20240806,152900,2999732010,19610,19610,19610,19610,0
|
|
20240806,152800,2999732010,19610,19610,19610,19610,0
|
|
20240806,152700,2999732010,19610,19610,19610,19610,0
|
|
20240806,152600,2999732010,19610,19610,19610,19610,0
|
|
20240806,152500,2999732010,19610,19610,19610,19610,0
|
|
20240806,152400,2999732010,19610,19610,19610,19610,0
|
|
20240806,152300,2999732010,19610,19610,19610,19610,0
|
|
20240806,152200,2999732010,19610,19610,19610,19610,0
|
|
20240806,152100,2999732010,19610,19610,19610,19610,0
|
|
20240806,152000,2999732010,19610,19610,19610,19610,0
|
|
20240806,151900,2999732010,19610,19540,19620,19500,625
|
|
20240806,151800,2987527960,19530,19620,19630,19530,913
|
|
20240806,151700,2969639350,19550,19570,19640,19550,965
|
|
20240806,151600,2950713620,19560,19630,19640,19560,203
|
|
20240806,151500,2946736170,19590,19590,19600,19590,111
|
|
20240806,151400,2944561130,19640,19620,19640,19590,120
|
|
20240806,151300,2942205120,19570,19560,19620,19560,192
|
|
20240806,151200,2938445750,19550,19570,19570,19550,186
|
|
20240806,151100,2934807170,19570,19620,19620,19570,2106
|
|
20240806,151000,2893539720,19630,19630,19640,19620,268
|
|
20240806,150900,2888278030,19640,19650,19650,19640,170
|
|
20240806,150800,2884938050,19640,19650,19650,19630,142
|
|
20240806,150700,2882148320,19640,19640,19640,19640,72
|
|
20240806,150600,2880734240,19650,19650,19650,19650,77
|
|
20240806,150500,2879221190,19640,19650,19650,19640,119
|
|
20240806,150400,2876883390,19650,19660,19660,19650,163
|
|
20240806,150300,2873679120,19660,19670,19670,19660,156
|
|
20240806,150200,2870611610,19680,19670,19680,19670,87
|
|
20240806,150100,2868900000,19670,19670,19670,19670,10
|
|
20240806,150000,2868703300,19670,19670,19670,19670,77
|
|
20240806,145900,2867188710,19670,19630,19670,19630,1209
|
|
20240806,145800,2843418510,19630,19610,19630,19610,77
|
|
20240806,145700,2841908240,19590,19600,19600,19580,99
|
|
20240806,145600,2839968540,19610,19610,19610,19610,142
|
|
20240806,145500,2837183920,19610,19610,19610,19610,55
|
|
20240806,145400,2836105370,19620,19640,19640,19620,200
|
|
20240806,145300,2832179750,19610,19620,19620,19610,147
|
|
20240806,145200,2829296090,19650,19620,19650,19620,632
|
|
20240806,145100,2816885250,19610,19610,19610,19600,81
|
|
20240806,145000,2815296850,19630,19630,19630,19620,142
|
|
20240806,144900,2812509940,19630,19610,19630,19610,157
|
|
20240806,144800,2809429130,19640,19640,19640,19640,0
|
|
20240806,144700,2809429130,19640,19600,19640,19600,904
|
|
20240806,144600,2791689200,19610,19590,19610,19590,1077
|
|
20240806,144500,2770584310,19570,19580,19590,19570,177
|
|
20240806,144400,2767118690,19600,19600,19600,19600,77
|
|
20240806,144300,2765609490,19600,19550,19600,19550,13
|
|
20240806,144200,2765354890,19560,19560,19600,19560,245
|
|
20240806,144100,2760558980,19600,19600,19600,19600,28
|
|
20240806,144000,2760010180,19600,19560,19600,19560,132
|
|
20240806,143900,2757425200,19550,19600,19600,19550,141
|
|
20240806,143800,2754667100,19600,19590,19600,19590,101
|
|
20240806,143700,2752687510,19600,19530,19600,19520,1134
|
|
20240806,143600,2730514130,19530,19540,19540,19530,142
|
|
20240806,143500,2727739460,19540,19540,19540,19540,55
|
|
20240806,143400,2726664760,19540,19540,19550,19520,120
|
|
20240806,143300,2724320590,19530,19520,19530,19520,65
|
|
20240806,143200,2723051340,19520,19540,19550,19520,146
|
|
20240806,143100,2720200790,19550,19550,19550,19550,0
|
|
20240806,143000,2720200790,19550,19530,19550,19530,85
|
|
20240806,142900,2718540260,19520,19530,19530,19520,114
|
|
20240806,142800,2716314390,19530,19550,19550,19530,350
|
|
20240806,142700,2709474250,19540,19550,19560,19530,163
|
|
20240806,142600,2706288010,19550,19540,19550,19540,358
|
|
20240806,142500,2699292610,19530,19530,19530,19530,412
|
|
20240806,142400,2691246250,19530,19520,19530,19520,337
|
|
20240806,142300,2684667540,19490,19490,19520,19490,666
|
|
20240806,142200,2671679280,19470,19470,19470,19470,20
|
|
20240806,142100,2671289880,19470,19470,19470,19470,9
|
|
20240806,142000,2671114650,19470,19450,19470,19410,489
|
|
20240806,141900,2661605930,19460,19440,19460,19440,280
|
|
20240806,141800,2656160350,19440,19430,19440,19430,65
|
|
20240806,141700,2654896770,19410,19410,19430,19410,152
|
|
20240806,141600,2651944910,19430,19430,19430,19430,8
|
|
20240806,141500,2651789470,19430,19430,19430,19430,0
|
|
20240806,141400,2651789470,19430,19430,19430,19430,13
|
|
20240806,141300,2651536880,19340,19360,19360,19340,194
|
|
20240806,141200,2647782940,19360,19450,19450,19350,429
|
|
20240806,141100,2639473200,19390,19390,19390,19390,55
|
|
20240806,141000,2638406750,19460,19440,19460,19380,183
|
|
20240806,140900,2634854740,19450,19400,19450,19390,133
|
|
20240806,140800,2632274490,19480,19460,19480,19380,278
|
|
20240806,140700,2626873610,19470,19410,19470,19380,373
|
|
20240806,140600,2619640350,19410,19400,19410,19400,12
|
|
20240806,140500,2619407450,19410,19420,19480,19400,287
|
|
20240806,140400,2613836220,19430,19430,19430,19430,65
|
|
20240806,140300,2612573270,19440,19480,19490,19440,122
|
|
20240806,140200,2610200470,19480,19480,19480,19480,10
|
|
20240806,140100,2610005670,19480,19480,19480,19480,9
|
|
20240806,140000,2609830350,19440,19470,19470,19430,195
|
|
20240806,135900,2606036950,19420,19460,19460,19420,490
|
|
20240806,135800,2596512830,19470,19500,19510,19470,235
|
|
20240806,135700,2591933680,19510,19510,19510,19510,55
|
|
20240806,135600,2590860630,19510,19510,19510,19510,9
|
|
20240806,135500,2590685040,19510,19510,19510,19510,80
|
|
20240806,135400,2589124240,19510,19510,19510,19510,67
|
|
20240806,135300,2587817070,19520,19520,19520,19520,85
|
|
20240806,135200,2586157870,19520,19520,19520,19520,578
|
|
20240806,135100,2574875310,19520,19520,19520,19520,1
|
|
20240806,135000,2574855790,19520,19520,19520,19520,72
|
|
20240806,134900,2573450350,19530,19530,19530,19530,64
|
|
20240806,134800,2572200430,19530,19530,19530,19530,56
|
|
20240806,134700,2571106750,19530,19530,19530,19530,9
|
|
20240806,134600,2570930980,19520,19520,19520,19520,46
|
|
20240806,134500,2570033060,19520,19510,19520,19510,72
|
|
20240806,134400,2568628240,19500,19500,19500,19500,28
|
|
20240806,134300,2568082240,19500,19500,19500,19500,9
|
|
20240806,134200,2567906740,19510,19510,19510,19510,3
|
|
20240806,134100,2567848210,19460,19470,19470,19460,124
|
|
20240806,134000,2565435100,19470,19470,19470,19470,1
|
|
20240806,133900,2565415630,19510,19440,19520,19440,68
|
|
20240806,133800,2564092140,19530,19530,19530,19530,109
|
|
20240806,133700,2561963370,19530,19530,19530,19530,10
|
|
20240806,133600,2561768070,19530,19530,19530,19530,9
|
|
20240806,133500,2561592300,19430,19480,19490,19430,1547
|
|
20240806,133400,2531511260,19490,19520,19550,19490,485
|
|
20240806,133300,2522052670,19510,19510,19510,19510,0
|
|
20240806,133200,2522052670,19510,19550,19550,19510,119
|
|
20240806,133100,2519730070,19530,19530,19530,19530,0
|
|
20240806,133000,2519730070,19530,19530,19530,19530,0
|
|
20240806,132900,2519730070,19530,19600,19600,19530,843
|
|
20240806,132800,2503255010,19610,19610,19610,19610,0
|
|
20240806,132700,2503255010,19610,19610,19610,19610,64
|
|
20240806,132600,2501999970,19600,19570,19600,19570,768
|
|
20240806,132500,2486957420,19540,19580,19580,19540,205
|
|
20240806,132400,2482947200,19580,19570,19580,19570,5
|
|
20240806,132300,2482849330,19570,19570,19570,19570,155
|
|
20240806,132200,2479815980,19560,19560,19560,19560,0
|
|
20240806,132100,2479815980,19560,19560,19560,19560,50
|
|
20240806,132000,2478837980,19580,19580,19580,19580,0
|
|
20240806,131900,2478837980,19580,19530,19580,19510,1854
|
|
20240806,131800,2442586560,19530,19530,19530,19530,30
|
|
20240806,131700,2442000660,19540,19540,19540,19540,55
|
|
20240806,131600,2440925960,19540,19540,19540,19540,55
|
|
20240806,131500,2439851260,19550,19540,19550,19540,123
|
|
20240806,131400,2437447140,19530,19530,19530,19530,16
|
|
20240806,131300,2437134660,19530,19540,19550,19530,601
|
|
20240806,131200,2425389950,19540,19540,19540,19540,55
|
|
20240806,131100,2424315250,19540,19540,19540,19540,55
|
|
20240806,131000,2423240550,19540,19540,19540,19540,67
|
|
20240806,130900,2421931370,19540,19540,19540,19540,0
|
|
20240806,130800,2421931370,19540,19540,19540,19540,55
|
|
20240806,130700,2420856670,19540,19540,19540,19540,55
|
|
20240806,130600,2419781970,19530,19530,19530,19530,30
|
|
20240806,130500,2419196070,19530,19530,19530,19530,55
|
|
20240806,130400,2418121920,19550,19520,19550,19520,2
|
|
20240806,130300,2418082850,19520,19510,19550,19510,1044
|
|
20240806,130200,2397713930,19530,19520,19530,19520,139
|
|
20240806,130100,2395000130,19510,19550,19550,19510,51
|
|
20240806,130000,2394005080,19530,19530,19530,19530,259
|
|
20240806,125900,2388946810,19530,19530,19530,19520,119
|
|
20240806,125800,2386622750,19520,19500,19520,19490,71
|
|
20240806,125700,2385237110,19500,19510,19510,19500,206
|
|
20240806,125600,2381219560,19500,19500,19500,19500,0
|
|
20240806,125500,2381219560,19500,19540,19540,19500,115
|
|
20240806,125400,2378976770,19520,19530,19530,19520,151
|
|
20240806,125300,2376028300,19530,19530,19530,19530,63
|
|
20240806,125200,2374797910,19530,19530,19530,19530,147
|
|
20240806,125100,2371927000,19530,19530,19530,19530,52
|
|
20240806,125000,2370911440,19530,19530,19530,19530,0
|
|
20240806,124900,2370911440,19530,19520,19530,19520,254
|
|
20240806,124800,2365951910,19520,19520,19520,19520,46
|
|
20240806,124700,2365053990,19510,19500,19510,19500,176
|
|
20240806,124600,2361621780,19500,19500,19520,19500,138
|
|
20240806,124500,2358930120,19520,19520,19520,19520,1
|
|
20240806,124400,2358910600,19480,19530,19530,19480,208
|
|
20240806,124300,2354858560,19480,19480,19480,19480,2
|
|
20240806,124200,2354819600,19480,19480,19480,19480,305
|
|
20240806,124100,2348878200,19530,19530,19530,19530,0
|
|
20240806,124000,2348878200,19530,19480,19530,19430,177
|
|
20240806,123900,2345430340,19600,19600,19600,19600,0
|
|
20240806,123800,2345430340,19600,19430,19610,19430,8939
|
|
20240806,123700,2170838140,19430,19430,19430,19430,90
|
|
20240806,123600,2169089440,19420,19420,19420,19420,1
|
|
20240806,123500,2169070020,19410,19400,19410,19400,2440
|
|
20240806,123400,2121734010,19400,19390,19400,19390,246
|
|
20240806,123300,2116963910,19390,19360,19390,19360,309
|
|
20240806,123200,2110977260,19360,19360,19360,19360,61
|
|
20240806,123100,2109796300,19360,19360,19360,19360,36
|
|
20240806,123000,2109099340,19360,19350,19360,19350,85
|
|
20240806,122900,2107454150,19340,19350,19350,19340,133
|
|
20240806,122800,2104881600,19360,19350,19380,19350,175
|
|
20240806,122700,2101492060,19340,19340,19340,19340,0
|
|
20240806,122600,2101492060,19340,19330,19340,19330,21
|
|
20240806,122500,2101086020,19330,19350,19350,19330,138
|
|
20240806,122400,2098416870,19360,19380,19380,19360,93
|
|
20240806,122300,2096615630,19390,19390,19390,19390,0
|
|
20240806,122200,2096615630,19390,19360,19390,19350,312
|
|
20240806,122100,2090571260,19370,19360,19370,19360,115
|
|
20240806,122000,2088344240,19360,19360,19360,19360,23
|
|
20240806,121900,2087898960,19350,19340,19350,19340,86
|
|
20240806,121800,2086235270,19330,19330,19330,19330,33
|
|
20240806,121700,2085597380,19330,19330,19330,19330,53
|
|
20240806,121600,2084572890,19310,19320,19320,19310,11
|
|
20240806,121500,2084360380,19320,19320,19320,19320,169
|
|
20240806,121400,2081095300,19320,19320,19320,19320,55
|
|
20240806,121300,2080032700,19310,19310,19310,19310,11
|
|
20240806,121200,2079820290,19310,19310,19310,19310,0
|
|
20240806,121100,2079820290,19310,19310,19310,19310,56
|
|
20240806,121000,2078738930,19310,19300,19310,19300,62
|
|
20240806,120900,2077541780,19310,19310,19310,19310,55
|
|
20240806,120800,2076479730,19300,19300,19300,19300,2
|
|
20240806,120700,2076441130,19300,19300,19300,19300,65
|
|
20240806,120600,2075186630,19290,19290,19290,19290,3
|
|
20240806,120500,2075128760,19300,19310,19310,19300,102
|
|
20240806,120400,2073159610,19310,19310,19310,19310,55
|
|
20240806,120300,2072097560,19300,19300,19300,19300,226
|
|
20240806,120200,2067735760,19290,19290,19290,19290,154
|
|
20240806,120100,2064765100,19270,19270,19270,19270,0
|
|
20240806,120000,2064765100,19270,19300,19300,19270,212
|
|
20240806,115900,2060676530,19310,19310,19310,19310,75
|
|
20240806,115800,2059228280,19300,19330,19330,19300,397
|
|
20240806,115700,2051565080,19310,19330,19330,19310,80
|
|
20240806,115600,2050019760,19310,19310,19310,19310,1
|
|
20240806,115500,2050000450,19320,19340,19340,19320,301
|
|
20240806,115400,2044185110,19310,19340,19340,19310,207
|
|
20240806,115300,2040184310,19330,19320,19330,19320,122
|
|
20240806,115200,2037826510,19310,19280,19310,19280,1705
|
|
20240806,115100,2004921370,19270,19280,19280,19270,210
|
|
20240806,115000,2000874120,19290,19280,19290,19280,608
|
|
20240806,114900,1989147400,19280,19270,19280,19270,494
|
|
20240806,114800,1979623090,19250,19230,19250,19230,1807
|
|
20240806,114700,1944846850,19230,19230,19230,19230,0
|
|
20240806,114600,1944846850,19230,19230,19230,19230,0
|
|
20240806,114500,1944846850,19230,19200,19230,19200,41
|
|
20240806,114400,1944059560,19200,19210,19210,19200,16
|
|
20240806,114300,1943752210,19210,19210,19210,19210,357
|
|
20240806,114200,1936894240,19230,19230,19230,19230,0
|
|
20240806,114100,1936894240,19230,19220,19230,19210,100
|
|
20240806,114000,1934972740,19210,19210,19210,19210,55
|
|
20240806,113900,1933916190,19200,19210,19210,19200,90
|
|
20240806,113800,1932187640,19200,19210,19210,19200,74
|
|
20240806,113700,1930766290,19230,19230,19230,19230,10
|
|
20240806,113600,1930573990,19230,19190,19230,19190,180
|
|
20240806,113500,1927114150,19230,19230,19230,19220,52
|
|
20240806,113400,1926114200,19180,19200,19200,19180,204
|
|
20240806,113300,1922199810,19210,19220,19220,19200,267
|
|
20240806,113200,1917071140,19200,19210,19210,19200,100
|
|
20240806,113100,1915150540,19250,19250,19250,19250,0
|
|
20240806,113000,1915150540,19250,19250,19250,19250,0
|
|
20240806,112900,1915150540,19250,19240,19250,19240,23
|
|
20240806,112800,1914707890,19240,19240,19240,19240,2
|
|
20240806,112700,1914669410,19240,19230,19240,19230,181
|
|
20240806,112600,1911187980,19210,19190,19210,19160,403
|
|
20240806,112500,1903457190,19180,19180,19180,19180,22
|
|
20240806,112400,1903035230,19160,19160,19160,19150,119
|
|
20240806,112300,1900755980,19160,19160,19160,19160,19
|
|
20240806,112200,1900391940,19150,19140,19150,19140,101
|
|
20240806,112100,1898458340,19130,19140,19140,19130,60
|
|
20240806,112000,1897309990,19140,19140,19140,19140,1
|
|
20240806,111900,1897290850,19200,19190,19200,19190,261
|
|
20240806,111800,1892279660,19190,19150,19190,19150,497
|
|
20240806,111700,1882748840,19150,19100,19150,19100,179
|
|
20240806,111600,1879326710,19100,19050,19100,19050,9
|
|
20240806,111500,1879155110,19050,19030,19050,19030,494
|
|
20240806,111400,1869746570,19020,18970,19020,18970,461
|
|
20240806,111300,1860992300,18970,18950,18970,18950,62
|
|
20240806,111200,1859816750,18950,18950,18970,18950,55
|
|
20240806,111100,1858774420,18940,18940,18940,18940,3
|
|
20240806,111000,1858717600,18970,18930,18970,18930,5
|
|
20240806,110900,1858622870,18980,18910,18980,18900,189
|
|
20240806,110800,1855048460,18910,18930,18970,18900,932
|
|
20240806,110700,1837419000,18940,18910,18980,18910,265
|
|
20240806,110600,1832401580,18910,18910,18920,18910,11
|
|
20240806,110500,1832193560,18910,18910,18920,18880,252
|
|
20240806,110400,1827427750,18880,18890,18910,18860,91
|
|
20240806,110300,1825707380,18860,18850,18880,18850,690
|
|
20240806,110200,1812694370,18840,18900,18900,18840,1344
|
|
20240806,110100,1787329410,18910,18900,18910,18900,9
|
|
20240806,110000,1787159260,18900,18920,18920,18900,18
|
|
20240806,105900,1786818930,18920,18890,18920,18880,978
|
|
20240806,105800,1768344430,18880,18900,18900,18880,60
|
|
20240806,105700,1767210860,18910,18890,18910,18890,144
|
|
20240806,105600,1764487900,18890,18900,18910,18890,521
|
|
20240806,105500,1754640840,18900,18940,18970,18900,528
|
|
20240806,105400,1744650890,18950,18950,18980,18950,13
|
|
20240806,105300,1744404410,18980,18960,18980,18930,8
|
|
20240806,105200,1744252780,18930,18920,18950,18920,181
|
|
20240806,105100,1740825540,18920,18900,18930,18900,5
|
|
20240806,105000,1740730970,18930,18900,18930,18890,607
|
|
20240806,104900,1729258650,18900,18900,18930,18900,496
|
|
20240806,104800,1719884160,18900,18850,18950,18850,317
|
|
20240806,104700,1713892840,18850,18810,18850,18800,615
|
|
20240806,104600,1702315350,18810,18750,18830,18750,105
|
|
20240806,104500,1700340350,18750,18730,18830,18720,480
|
|
20240806,104400,1691351210,18720,18800,18830,18710,163
|
|
20240806,104300,1688287160,18760,18760,18760,18670,102
|
|
20240806,104200,1686377600,18700,18790,18790,18690,633
|
|
20240806,104100,1674517060,18800,18830,18830,18790,1348
|
|
20240806,104000,1649172760,18800,18890,18890,18800,1414
|
|
20240806,103900,1622556900,18890,18940,18950,18880,9692
|
|
20240806,103800,1439313670,18950,18950,18950,18940,39
|
|
20240806,103700,1438574630,18950,18940,18960,18940,60
|
|
20240806,103600,1437437600,18930,18960,18960,18920,744
|
|
20240806,103500,1423347990,18960,19000,19000,18960,2416
|
|
20240806,103400,1377496930,19010,19010,19010,19010,16
|
|
20240806,103300,1377192770,19010,19010,19020,19000,27
|
|
20240806,103200,1376679320,19000,19050,19080,18980,924
|
|
20240806,103100,1359091240,19050,19020,19050,18980,1161
|
|
20240806,103000,1337039270,19020,19130,19130,19020,2676
|
|
20240806,102900,1286006100,19150,19190,19190,19150,222
|
|
20240806,102800,1281752400,19190,19160,19190,19160,232
|
|
20240806,102700,1277303580,19150,19200,19210,19150,1146
|
|
20240806,102600,1255323480,19200,19190,19210,19190,373
|
|
20240806,102500,1248165020,19190,19220,19230,19180,1073
|
|
20240806,102400,1227557340,19230,19220,19230,19220,96
|
|
20240806,102300,1225711700,19210,19230,19230,19210,193
|
|
20240806,102200,1222002240,19210,19210,19210,19210,3
|
|
20240806,102100,1221944610,19210,19280,19280,19210,6
|
|
20240806,102000,1221829000,19200,19210,19230,19170,267
|
|
20240806,101900,1216698950,19160,19210,19210,19160,1347
|
|
20240806,101800,1190856610,19220,19290,19290,19220,916
|
|
20240806,101700,1173213560,19290,19290,19290,19280,365
|
|
20240806,101600,1166172740,19280,19270,19290,19270,34
|
|
20240806,101500,1165517240,19300,19370,19370,19290,1660
|
|
20240806,101400,1133446890,19370,19390,19390,19370,175
|
|
20240806,101300,1130053740,19390,19390,19390,19390,50
|
|
20240806,101200,1129084240,19340,19310,19340,19280,584
|
|
20240806,101100,1117806510,19320,19490,19490,19320,3303
|
|
20240806,101000,1053696320,19490,19490,19490,19490,7
|
|
20240806,100900,1053559890,19490,19450,19500,19450,87
|
|
20240806,100800,1051863680,19480,19450,19500,19430,130
|
|
20240806,100700,1049335310,19460,19590,19590,19460,3032
|
|
20240806,100600,990158410,19590,19620,19620,19590,50
|
|
20240806,100500,989178660,19640,19590,19650,19590,8
|
|
20240806,100400,989021780,19650,19580,19650,19580,5910
|
|
20240806,100300,873187560,19580,19560,19580,19560,471
|
|
20240806,100200,863972400,19560,19560,19560,19550,86
|
|
20240806,100100,862290580,19560,19540,19560,19540,87
|
|
20240806,100000,860589700,19530,19510,19560,19510,747
|
|
20240806,095900,846012300,19520,19540,19560,19500,1004
|
|
20240806,095800,826421370,19560,19530,19560,19530,164
|
|
20240806,095700,823216970,19540,19540,19540,19530,738
|
|
20240806,095600,808798270,19540,19540,19540,19540,71
|
|
20240806,095500,807410930,19540,19520,19540,19520,104
|
|
20240806,095400,805378870,19520,19520,19520,19520,39
|
|
20240806,095300,804617590,19540,19510,19540,19500,64
|
|
20240806,095200,803369030,19490,19540,19570,19490,970
|
|
20240806,095100,784444910,19540,19510,19550,19510,42
|
|
20240806,095000,783624130,19530,19490,19530,19490,460
|
|
20240806,094900,774654110,19500,19500,19500,19490,163
|
|
20240806,094800,771476210,19490,19450,19490,19450,72
|
|
20240806,094700,770073690,19490,19490,19490,19490,5
|
|
20240806,094600,769976240,19500,19500,19500,19500,0
|
|
20240806,094500,769976240,19500,19400,19500,19400,273
|
|
20240806,094400,764671460,19400,19430,19430,19400,1619
|
|
20240806,094300,733238950,19450,19500,19500,19430,312
|
|
20240806,094200,727169390,19500,19500,19500,19500,1548
|
|
20240806,094100,696983390,19500,19450,19500,19450,1032
|
|
20240806,094000,676885710,19450,19430,19450,19430,281
|
|
20240806,093900,671423510,19440,19420,19440,19420,38
|
|
20240806,093800,670685520,19430,19380,19440,19380,358
|
|
20240806,093700,663745500,19380,19430,19430,19370,1888
|
|
20240806,093600,627109350,19430,19440,19440,19430,434
|
|
20240806,093500,618672530,19450,19430,19450,19430,340
|
|
20240806,093400,612062320,19430,19430,19430,19430,10
|
|
20240806,093300,611868020,19410,19410,19410,19410,20
|
|
20240806,093200,611479820,19450,19450,19450,19450,5
|
|
20240806,093100,611382570,19450,19450,19450,19450,0
|
|
20240806,093000,611382570,19450,19450,19450,19450,1
|
|
20240806,092900,611363120,19450,19410,19450,19370,448
|
|
20240806,092800,602677900,19410,19450,19450,19410,9
|
|
20240806,092700,602502890,19450,19460,19460,19420,242
|
|
20240806,092600,597802340,19460,19480,19480,19460,85
|
|
20240806,092500,596147590,19490,19490,19490,19490,21
|
|
20240806,092400,595738300,19490,19460,19490,19460,382
|
|
20240806,092300,588299040,19400,19460,19460,19400,151
|
|
20240806,092200,585366580,19420,19420,19460,19420,668
|
|
20240806,092100,572382950,19420,19370,19420,19340,154
|
|
20240806,092000,569395280,19310,19330,19330,19310,600
|
|
20240806,091900,557806220,19320,19410,19410,19320,494
|
|
20240806,091800,548245970,19410,19350,19410,19350,112
|
|
20240806,091700,546072110,19410,19450,19450,19410,69
|
|
20240806,091600,544732260,19450,19430,19450,19320,618
|
|
20240806,091500,532721350,19300,19340,19360,19300,201
|
|
20240806,091400,528831640,19350,19320,19350,19320,1135
|
|
20240806,091300,506891090,19320,19200,19320,19200,269
|
|
20240806,091200,501711650,19260,19150,19330,19150,868
|
|
20240806,091100,485032810,19140,19030,19150,18990,628
|
|
20240806,091000,473046320,18980,18980,18980,18970,415
|
|
20240806,090900,465171070,18970,18970,18970,18970,3762
|
|
20240806,090800,393805930,18970,19020,19030,18950,1129
|
|
20240806,090700,372360280,19060,19070,19140,19050,2009
|
|
20240806,090600,334062650,19150,19300,19300,19150,566
|
|
20240806,090500,323193370,19290,19280,19310,19280,6101
|
|
20240806,090400,205446150,19290,19240,19290,19240,55
|
|
20240806,090300,204387600,19240,19300,19300,19170,2145
|
|
20240806,090200,163045870,19300,19300,19300,19290,1618
|
|
20240806,090100,131818480,19250,19250,19490,19250,483
|
|
20240806,090000,122497570,19250,19000,19250,19000,6137
|