671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,200800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,200700,7574024730,12520,12520,12520,12520,0
|
|
20240717,200600,7574024730,12520,12520,12520,12520,0
|
|
20240717,200500,7574024730,12520,12520,12520,12520,0
|
|
20240717,200400,7574024730,12520,12520,12520,12520,0
|
|
20240717,200300,7574024730,12520,12520,12520,12520,0
|
|
20240717,200200,7574024730,12520,12520,12520,12520,0
|
|
20240717,200100,7574024730,12520,12520,12520,12520,0
|
|
20240717,200000,7574024730,12520,12520,12520,12520,0
|
|
20240717,195900,7574024730,12520,12520,12520,12520,0
|
|
20240717,195800,7574024730,12520,12520,12520,12520,0
|
|
20240717,195700,7574024730,12520,12520,12520,12520,0
|
|
20240717,195600,7574024730,12520,12520,12520,12520,0
|
|
20240717,195500,7574024730,12520,12520,12520,12520,0
|
|
20240717,195400,7574024730,12520,12520,12520,12520,0
|
|
20240717,195300,7574024730,12520,12520,12520,12520,0
|
|
20240717,195200,7574024730,12520,12520,12520,12520,0
|
|
20240717,195100,7574024730,12520,12520,12520,12520,0
|
|
20240717,195000,7574024730,12520,12520,12520,12520,0
|
|
20240717,194900,7574024730,12520,12520,12520,12520,0
|
|
20240717,194800,7574024730,12520,12520,12520,12520,0
|
|
20240717,194700,7574024730,12520,12520,12520,12520,0
|
|
20240717,194600,7574024730,12520,12520,12520,12520,0
|
|
20240717,194500,7574024730,12520,12520,12520,12520,0
|
|
20240717,194400,7574024730,12520,12520,12520,12520,0
|
|
20240717,194300,7574024730,12520,12520,12520,12520,0
|
|
20240717,194200,7574024730,12520,12520,12520,12520,0
|
|
20240717,194100,7574024730,12520,12520,12520,12520,0
|
|
20240717,194000,7574024730,12520,12520,12520,12520,0
|
|
20240717,193900,7574024730,12520,12520,12520,12520,0
|
|
20240717,193800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,193700,7574024730,12520,12520,12520,12520,0
|
|
20240717,193600,7574024730,12520,12520,12520,12520,0
|
|
20240717,193500,7574024730,12520,12520,12520,12520,0
|
|
20240717,193400,7574024730,12520,12520,12520,12520,0
|
|
20240717,193300,7574024730,12520,12520,12520,12520,0
|
|
20240717,193200,7574024730,12520,12520,12520,12520,0
|
|
20240717,193100,7574024730,12520,12520,12520,12520,0
|
|
20240717,193000,7574024730,12520,12520,12520,12520,0
|
|
20240717,192900,7574024730,12520,12520,12520,12520,0
|
|
20240717,192800,7574024730,12520,12520,12520,12520,0
|
|
20240717,192700,7574024730,12520,12520,12520,12520,0
|
|
20240717,192600,7574024730,12520,12520,12520,12520,0
|
|
20240717,192500,7574024730,12520,12520,12520,12520,0
|
|
20240717,192400,7574024730,12520,12520,12520,12520,0
|
|
20240717,192300,7574024730,12520,12520,12520,12520,0
|
|
20240717,192200,7574024730,12520,12520,12520,12520,0
|
|
20240717,192100,7574024730,12520,12520,12520,12520,0
|
|
20240717,192000,7574024730,12520,12520,12520,12520,0
|
|
20240717,191900,7574024730,12520,12520,12520,12520,0
|
|
20240717,191800,7574024730,12520,12520,12520,12520,0
|
|
20240717,191700,7574024730,12520,12520,12520,12520,0
|
|
20240717,191600,7574024730,12520,12520,12520,12520,0
|
|
20240717,191500,7574024730,12520,12520,12520,12520,0
|
|
20240717,191400,7574024730,12520,12520,12520,12520,0
|
|
20240717,191300,7574024730,12520,12520,12520,12520,0
|
|
20240717,191200,7574024730,12520,12520,12520,12520,0
|
|
20240717,191100,7574024730,12520,12520,12520,12520,0
|
|
20240717,191000,7574024730,12520,12520,12520,12520,0
|
|
20240717,190900,7574024730,12520,12520,12520,12520,0
|
|
20240717,190800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,190700,7574024730,12520,12520,12520,12520,0
|
|
20240717,190600,7574024730,12520,12520,12520,12520,0
|
|
20240717,190500,7574024730,12520,12520,12520,12520,0
|
|
20240717,190400,7574024730,12520,12520,12520,12520,0
|
|
20240717,190300,7574024730,12520,12520,12520,12520,0
|
|
20240717,190200,7574024730,12520,12520,12520,12520,0
|
|
20240717,190100,7574024730,12520,12520,12520,12520,0
|
|
20240717,190000,7574024730,12520,12520,12520,12520,0
|
|
20240717,185900,7574024730,12520,12520,12520,12520,0
|
|
20240717,185800,7574024730,12520,12520,12520,12520,0
|
|
20240717,185700,7574024730,12520,12520,12520,12520,0
|
|
20240717,185600,7574024730,12520,12520,12520,12520,0
|
|
20240717,185500,7574024730,12520,12520,12520,12520,0
|
|
20240717,185400,7574024730,12520,12520,12520,12520,0
|
|
20240717,185300,7574024730,12520,12520,12520,12520,0
|
|
20240717,185200,7574024730,12520,12520,12520,12520,0
|
|
20240717,185100,7574024730,12520,12520,12520,12520,0
|
|
20240717,185000,7574024730,12520,12520,12520,12520,0
|
|
20240717,184900,7574024730,12520,12520,12520,12520,0
|
|
20240717,184800,7574024730,12520,12520,12520,12520,0
|
|
20240717,184700,7574024730,12520,12520,12520,12520,0
|
|
20240717,184600,7574024730,12520,12520,12520,12520,0
|
|
20240717,184500,7574024730,12520,12520,12520,12520,0
|
|
20240717,184400,7574024730,12520,12520,12520,12520,0
|
|
20240717,184300,7574024730,12520,12520,12520,12520,0
|
|
20240717,184200,7574024730,12520,12520,12520,12520,0
|
|
20240717,184100,7574024730,12520,12520,12520,12520,0
|
|
20240717,184000,7574024730,12520,12520,12520,12520,0
|
|
20240717,183900,7574024730,12520,12520,12520,12520,0
|
|
20240717,183800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,183700,7574024730,12520,12520,12520,12520,0
|
|
20240717,183600,7574024730,12520,12520,12520,12520,0
|
|
20240717,183500,7574024730,12520,12520,12520,12520,0
|
|
20240717,183400,7574024730,12520,12520,12520,12520,0
|
|
20240717,183300,7574024730,12520,12520,12520,12520,0
|
|
20240717,183200,7574024730,12520,12520,12520,12520,0
|
|
20240717,183100,7574024730,12520,12520,12520,12520,0
|
|
20240717,183000,7574024730,12520,12520,12520,12520,0
|
|
20240717,182900,7574024730,12520,12520,12520,12520,0
|
|
20240717,182800,7574024730,12520,12520,12520,12520,0
|
|
20240717,182700,7574024730,12520,12520,12520,12520,0
|
|
20240717,182600,7574024730,12520,12520,12520,12520,0
|
|
20240717,182500,7574024730,12520,12520,12520,12520,0
|
|
20240717,182400,7574024730,12520,12520,12520,12520,0
|
|
20240717,182300,7574024730,12520,12520,12520,12520,0
|
|
20240717,182200,7574024730,12520,12520,12520,12520,0
|
|
20240717,182100,7574024730,12520,12520,12520,12520,0
|
|
20240717,182000,7574024730,12520,12520,12520,12520,0
|
|
20240717,181900,7574024730,12520,12520,12520,12520,0
|
|
20240717,181800,7574024730,12520,12520,12520,12520,0
|
|
20240717,181700,7574024730,12520,12520,12520,12520,0
|
|
20240717,181600,7574024730,12520,12520,12520,12520,0
|
|
20240717,181500,7574024730,12520,12520,12520,12520,0
|
|
20240717,181400,7574024730,12520,12520,12520,12520,0
|
|
20240717,181300,7574024730,12520,12520,12520,12520,0
|
|
20240717,181200,7574024730,12520,12520,12520,12520,0
|
|
20240717,181100,7574024730,12520,12520,12520,12520,0
|
|
20240717,181000,7574024730,12520,12520,12520,12520,0
|
|
20240717,180900,7574024730,12520,12520,12520,12520,0
|
|
20240717,180800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,180700,7574024730,12520,12520,12520,12520,0
|
|
20240717,180600,7574024730,12520,12520,12520,12520,0
|
|
20240717,180500,7574024730,12520,12520,12520,12520,0
|
|
20240717,180400,7574024730,12520,12520,12520,12520,0
|
|
20240717,180300,7574024730,12520,12520,12520,12520,0
|
|
20240717,180200,7574024730,12520,12520,12520,12520,0
|
|
20240717,180100,7574024730,12520,12520,12520,12520,0
|
|
20240717,180000,7574024730,12520,12520,12520,12520,0
|
|
20240717,175900,7574024730,12520,12520,12520,12520,0
|
|
20240717,175800,7574024730,12520,12520,12520,12520,0
|
|
20240717,175700,7574024730,12520,12520,12520,12520,0
|
|
20240717,175600,7574024730,12520,12520,12520,12520,0
|
|
20240717,175500,7574024730,12520,12520,12520,12520,0
|
|
20240717,175400,7574024730,12520,12520,12520,12520,0
|
|
20240717,175300,7574024730,12520,12520,12520,12520,0
|
|
20240717,175200,7574024730,12520,12520,12520,12520,0
|
|
20240717,175100,7574024730,12520,12520,12520,12520,0
|
|
20240717,175000,7574024730,12520,12520,12520,12520,0
|
|
20240717,174900,7574024730,12520,12520,12520,12520,0
|
|
20240717,174800,7574024730,12520,12520,12520,12520,0
|
|
20240717,174700,7574024730,12520,12520,12520,12520,0
|
|
20240717,174600,7574024730,12520,12520,12520,12520,0
|
|
20240717,174500,7574024730,12520,12520,12520,12520,0
|
|
20240717,174400,7574024730,12520,12520,12520,12520,0
|
|
20240717,174300,7574024730,12520,12520,12520,12520,0
|
|
20240717,174200,7574024730,12520,12520,12520,12520,0
|
|
20240717,174100,7574024730,12520,12520,12520,12520,0
|
|
20240717,174000,7574024730,12520,12520,12520,12520,0
|
|
20240717,173900,7574024730,12520,12520,12520,12520,0
|
|
20240717,173800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,173700,7574024730,12520,12520,12520,12520,0
|
|
20240717,173600,7574024730,12520,12520,12520,12520,0
|
|
20240717,173500,7574024730,12520,12520,12520,12520,0
|
|
20240717,173400,7574024730,12520,12520,12520,12520,0
|
|
20240717,173300,7574024730,12520,12520,12520,12520,0
|
|
20240717,173200,7574024730,12520,12520,12520,12520,0
|
|
20240717,173100,7574024730,12520,12520,12520,12520,0
|
|
20240717,173000,7574024730,12520,12520,12520,12520,0
|
|
20240717,172900,7574024730,12520,12520,12520,12520,0
|
|
20240717,172800,7574024730,12520,12520,12520,12520,0
|
|
20240717,172700,7574024730,12520,12520,12520,12520,0
|
|
20240717,172600,7574024730,12520,12520,12520,12520,0
|
|
20240717,172500,7574024730,12520,12520,12520,12520,0
|
|
20240717,172400,7574024730,12520,12520,12520,12520,0
|
|
20240717,172300,7574024730,12520,12520,12520,12520,0
|
|
20240717,172200,7574024730,12520,12520,12520,12520,0
|
|
20240717,172100,7574024730,12520,12520,12520,12520,0
|
|
20240717,172000,7574024730,12520,12520,12520,12520,0
|
|
20240717,171900,7574024730,12520,12520,12520,12520,0
|
|
20240717,171800,7574024730,12520,12520,12520,12520,0
|
|
20240717,171700,7574024730,12520,12520,12520,12520,0
|
|
20240717,171600,7574024730,12520,12520,12520,12520,0
|
|
20240717,171500,7574024730,12520,12520,12520,12520,0
|
|
20240717,171400,7574024730,12520,12520,12520,12520,0
|
|
20240717,171300,7574024730,12520,12520,12520,12520,0
|
|
20240717,171200,7574024730,12520,12520,12520,12520,0
|
|
20240717,171100,7574024730,12520,12520,12520,12520,0
|
|
20240717,171000,7574024730,12520,12520,12520,12520,0
|
|
20240717,170900,7574024730,12520,12520,12520,12520,0
|
|
20240717,170800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,170700,7574024730,12520,12520,12520,12520,0
|
|
20240717,170600,7574024730,12520,12520,12520,12520,0
|
|
20240717,170500,7574024730,12520,12520,12520,12520,0
|
|
20240717,170400,7574024730,12520,12520,12520,12520,0
|
|
20240717,170300,7574024730,12520,12520,12520,12520,0
|
|
20240717,170200,7574024730,12520,12520,12520,12520,0
|
|
20240717,170100,7574024730,12520,12520,12520,12520,0
|
|
20240717,170000,7574024730,12520,12520,12520,12520,0
|
|
20240717,165900,7574024730,12520,12520,12520,12520,0
|
|
20240717,165800,7574024730,12520,12520,12520,12520,0
|
|
20240717,165700,7574024730,12520,12520,12520,12520,0
|
|
20240717,165600,7574024730,12520,12520,12520,12520,0
|
|
20240717,165500,7574024730,12520,12520,12520,12520,0
|
|
20240717,165400,7574024730,12520,12520,12520,12520,0
|
|
20240717,165300,7574024730,12520,12520,12520,12520,0
|
|
20240717,165200,7574024730,12520,12520,12520,12520,0
|
|
20240717,165100,7574024730,12520,12520,12520,12520,0
|
|
20240717,165000,7574024730,12520,12520,12520,12520,0
|
|
20240717,164900,7574024730,12520,12520,12520,12520,0
|
|
20240717,164800,7574024730,12520,12520,12520,12520,0
|
|
20240717,164700,7574024730,12520,12520,12520,12520,0
|
|
20240717,164600,7574024730,12520,12520,12520,12520,0
|
|
20240717,164500,7574024730,12520,12520,12520,12520,0
|
|
20240717,164400,7574024730,12520,12520,12520,12520,0
|
|
20240717,164300,7574024730,12520,12520,12520,12520,0
|
|
20240717,164200,7574024730,12520,12520,12520,12520,0
|
|
20240717,164100,7574024730,12520,12520,12520,12520,0
|
|
20240717,164000,7574024730,12520,12520,12520,12520,0
|
|
20240717,163900,7574024730,12520,12520,12520,12520,0
|
|
20240717,163800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,163700,7574024730,12520,12520,12520,12520,0
|
|
20240717,163600,7574024730,12520,12520,12520,12520,0
|
|
20240717,163500,7574024730,12520,12520,12520,12520,0
|
|
20240717,163400,7574024730,12520,12520,12520,12520,0
|
|
20240717,163300,7574024730,12520,12520,12520,12520,0
|
|
20240717,163200,7574024730,12520,12520,12520,12520,0
|
|
20240717,163100,7574024730,12520,12520,12520,12520,0
|
|
20240717,163000,7574024730,12520,12520,12520,12520,0
|
|
20240717,162900,7574024730,12520,12520,12520,12520,0
|
|
20240717,162800,7574024730,12520,12520,12520,12520,0
|
|
20240717,162700,7574024730,12520,12520,12520,12520,0
|
|
20240717,162600,7574024730,12520,12520,12520,12520,0
|
|
20240717,162500,7574024730,12520,12520,12520,12520,0
|
|
20240717,162400,7574024730,12520,12520,12520,12520,0
|
|
20240717,162300,7574024730,12520,12520,12520,12520,0
|
|
20240717,162200,7574024730,12520,12520,12520,12520,0
|
|
20240717,162100,7574024730,12520,12520,12520,12520,0
|
|
20240717,162000,7574024730,12520,12520,12520,12520,0
|
|
20240717,161900,7574024730,12520,12520,12520,12520,0
|
|
20240717,161800,7574024730,12520,12520,12520,12520,0
|
|
20240717,161700,7574024730,12520,12520,12520,12520,0
|
|
20240717,161600,7574024730,12520,12520,12520,12520,0
|
|
20240717,161500,7574024730,12520,12520,12520,12520,0
|
|
20240717,161400,7574024730,12520,12520,12520,12520,0
|
|
20240717,161300,7574024730,12520,12520,12520,12520,0
|
|
20240717,161200,7574024730,12520,12520,12520,12520,0
|
|
20240717,161100,7574024730,12520,12520,12520,12520,0
|
|
20240717,161000,7574024730,12520,12520,12520,12520,0
|
|
20240717,160900,7574024730,12520,12520,12520,12520,0
|
|
20240717,160800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,160700,7574024730,12520,12520,12520,12520,0
|
|
20240717,160600,7574024730,12520,12520,12520,12520,0
|
|
20240717,160500,7574024730,12520,12520,12520,12520,0
|
|
20240717,160400,7574024730,12520,12520,12520,12520,0
|
|
20240717,160300,7574024730,12520,12520,12520,12520,0
|
|
20240717,160200,7574024730,12520,12520,12520,12520,0
|
|
20240717,160100,7574024730,12520,12520,12520,12520,0
|
|
20240717,160000,7574024730,12520,12520,12520,12520,0
|
|
20240717,155900,7574024730,12520,12520,12520,12520,0
|
|
20240717,155800,7574024730,12520,12520,12520,12520,0
|
|
20240717,155700,7574024730,12520,12520,12520,12520,0
|
|
20240717,155600,7574024730,12520,12520,12520,12520,0
|
|
20240717,155500,7574024730,12520,12520,12520,12520,0
|
|
20240717,155400,7574024730,12520,12520,12520,12520,0
|
|
20240717,155300,7574024730,12520,12520,12520,12520,0
|
|
20240717,155200,7574024730,12520,12520,12520,12520,0
|
|
20240717,155100,7574024730,12520,12520,12520,12520,0
|
|
20240717,155000,7574024730,12520,12520,12520,12520,0
|
|
20240717,154900,7574024730,12520,12520,12520,12520,0
|
|
20240717,154800,7574024730,12520,12520,12520,12520,0
|
|
20240717,154700,7574024730,12520,12520,12520,12520,0
|
|
20240717,154600,7574024730,12520,12520,12520,12520,0
|
|
20240717,154500,7574024730,12520,12520,12520,12520,0
|
|
20240717,154400,7574024730,12520,12520,12520,12520,0
|
|
20240717,154300,7574024730,12520,12520,12520,12520,0
|
|
20240717,154200,7574024730,12520,12520,12520,12520,0
|
|
20240717,154100,7574024730,12520,12520,12520,12520,0
|
|
20240717,154000,7574024730,12520,12520,12520,12520,0
|
|
20240717,153900,7574024730,12520,12520,12520,12520,0
|
|
20240717,153800,7574024730,12520,12520,12520,12520,13325
|
|
20240717,153700,7574024730,12520,12520,12520,12520,0
|
|
20240717,153600,7574024730,12520,12520,12520,12520,0
|
|
20240717,153500,7574024730,12520,12520,12520,12520,0
|
|
20240717,153400,7574024730,12520,12520,12520,12520,0
|
|
20240717,153300,7574024730,12520,12520,12520,12520,0
|
|
20240717,153200,7574024730,12520,12520,12520,12520,0
|
|
20240717,153100,7574024730,12520,12520,12520,12520,0
|
|
20240717,153000,7574024730,12520,12520,12520,12520,13325
|
|
20240717,152900,7407195730,12520,12520,12520,12520,0
|
|
20240717,152800,7407195730,12520,12520,12520,12520,0
|
|
20240717,152700,7407195730,12520,12520,12520,12520,0
|
|
20240717,152600,7407195730,12520,12520,12520,12520,0
|
|
20240717,152500,7407195730,12520,12520,12520,12520,0
|
|
20240717,152400,7407195730,12520,12520,12520,12520,0
|
|
20240717,152300,7407195730,12520,12520,12520,12520,0
|
|
20240717,152200,7407195730,12520,12520,12520,12520,0
|
|
20240717,152100,7407195730,12520,12520,12520,12520,0
|
|
20240717,152000,7407195730,12520,12520,12520,12520,0
|
|
20240717,151900,7407195730,12520,12510,12520,12500,2009
|
|
20240717,151800,7382063180,12510,12510,12520,12500,2921
|
|
20240717,151700,7345520820,12510,12530,12540,12510,3796
|
|
20240717,151600,7297977410,12530,12520,12530,12520,805
|
|
20240717,151500,7287894210,12530,12510,12530,12500,1376
|
|
20240717,151400,7270678450,12510,12530,12530,12500,2968
|
|
20240717,151300,7233557610,12520,12540,12540,12510,2045
|
|
20240717,151200,7207955010,12540,12520,12540,12510,5671
|
|
20240717,151100,7136914030,12530,12520,12530,12510,4508
|
|
20240717,151000,7080486760,12530,12530,12530,12520,1394
|
|
20240717,150900,7063031170,12530,12540,12540,12520,2311
|
|
20240717,150800,7034077030,12530,12520,12540,12520,2067
|
|
20240717,150700,7008176700,12520,12530,12530,12520,191
|
|
20240717,150600,7005784930,12520,12530,12540,12520,3327
|
|
20240717,150500,6964118320,12530,12510,12530,12510,8112
|
|
20240717,150400,6862564960,12510,12540,12540,12510,10053
|
|
20240717,150300,6736681430,12540,12540,12540,12530,401
|
|
20240717,150200,6731653920,12530,12540,12540,12530,318
|
|
20240717,150100,6727668550,12540,12550,12550,12530,682
|
|
20240717,150000,6719116830,12550,12540,12550,12540,281
|
|
20240717,145900,6715591150,12540,12540,12540,12530,1892
|
|
20240717,145800,6691868540,12540,12540,12540,12530,819
|
|
20240717,145700,6681599980,12540,12550,12550,12530,582
|
|
20240717,145600,6674301280,12540,12530,12540,12530,700
|
|
20240717,145500,6665528290,12540,12540,12540,12530,1120
|
|
20240717,145400,6651488070,12540,12550,12550,12540,1824
|
|
20240717,145300,6628614460,12540,12540,12550,12540,1647
|
|
20240717,145200,6607959980,12540,12530,12540,12520,2282
|
|
20240717,145100,6579361000,12530,12540,12540,12530,239
|
|
20240717,145000,6576365640,12520,12530,12530,12520,1517
|
|
20240717,144900,6557362540,12530,12530,12530,12520,205
|
|
20240717,144800,6554794830,12520,12530,12540,12520,2801
|
|
20240717,144700,6519715290,12520,12530,12530,12520,541
|
|
20240717,144600,6512938190,12540,12540,12550,12530,2099
|
|
20240717,144500,6486627650,12530,12540,12540,12530,2347
|
|
20240717,144400,6457205450,12540,12550,12550,12540,79
|
|
20240717,144300,6456214200,12540,12550,12550,12540,313
|
|
20240717,144200,6452289000,12550,12540,12550,12540,59
|
|
20240717,144100,6451548660,12540,12540,12550,12540,3153
|
|
20240717,144000,6412007530,12550,12540,12550,12540,1289
|
|
20240717,143900,6395843410,12540,12550,12550,12540,1973
|
|
20240717,143800,6371099730,12550,12560,12560,12540,12835
|
|
20240717,143700,6210032060,12560,12580,12580,12560,776
|
|
20240717,143600,6200282220,12570,12560,12570,12560,1687
|
|
20240717,143500,6179077940,12560,12580,12580,12550,2868
|
|
20240717,143400,6143066050,12580,12580,12580,12580,11
|
|
20240717,143300,6142927670,12560,12580,12580,12560,2032
|
|
20240717,143200,6117385310,12570,12580,12580,12560,3654
|
|
20240717,143100,6071469920,12570,12580,12580,12570,594
|
|
20240717,143000,6064002400,12580,12580,12580,12570,79
|
|
20240717,142900,6063009190,12580,12580,12590,12580,2152
|
|
20240717,142800,6035936380,12580,12580,12590,12580,482
|
|
20240717,142700,6029872270,12590,12580,12590,12580,28
|
|
20240717,142600,6029519970,12590,12580,12590,12570,152
|
|
20240717,142500,6027607250,12580,12570,12580,12570,975
|
|
20240717,142400,6015351420,12570,12590,12590,12570,2203
|
|
20240717,142300,5987642370,12590,12600,12600,12590,871
|
|
20240717,142200,5976674090,12600,12590,12600,12590,303
|
|
20240717,142100,5972858330,12580,12580,12580,12570,210
|
|
20240717,142000,5970216720,12580,12570,12580,12570,744
|
|
20240717,141900,5960862860,12570,12570,12570,12570,0
|
|
20240717,141800,5960862860,12570,12570,12580,12570,869
|
|
20240717,141700,5949938650,12580,12590,12590,12580,808
|
|
20240717,141600,5939772000,12580,12580,12580,12580,372
|
|
20240717,141500,5935092240,12580,12590,12590,12580,1042
|
|
20240717,141400,5921973560,12590,12590,12600,12590,58
|
|
20240717,141300,5921243240,12600,12600,12600,12590,967
|
|
20240717,141200,5909068490,12590,12590,12590,12580,199
|
|
20240717,141100,5906563260,12590,12580,12590,12570,2344
|
|
20240717,141000,5877055240,12580,12560,12580,12560,567
|
|
20240717,140900,5869930430,12560,12580,12580,12560,4392
|
|
20240717,140800,5814741130,12580,12580,12580,12570,121
|
|
20240717,140700,5813219160,12580,12570,12580,12570,37
|
|
20240717,140600,5812753910,12580,12570,12580,12570,43
|
|
20240717,140500,5812213270,12580,12580,12580,12570,108
|
|
20240717,140400,5810855570,12580,12580,12580,12570,346
|
|
20240717,140300,5806506200,12580,12570,12580,12570,24
|
|
20240717,140200,5806204400,12570,12570,12580,12570,1971
|
|
20240717,140100,5781428710,12580,12570,12580,12570,1603
|
|
20240717,140000,5761278860,12570,12570,12570,12560,518
|
|
20240717,135900,5754769740,12570,12570,12570,12550,3236
|
|
20240717,135800,5714120440,12570,12570,12570,12560,498
|
|
20240717,135700,5707862250,12570,12570,12570,12560,324
|
|
20240717,135600,5703790680,12570,12570,12570,12560,3387
|
|
20240717,135500,5661220160,12570,12570,12590,12570,623
|
|
20240717,135400,5653384760,12580,12580,12580,12570,3626
|
|
20240717,135300,5607803230,12570,12590,12590,12570,365
|
|
20240717,135200,5603211870,12580,12580,12590,12580,2361
|
|
20240717,135100,5573510130,12580,12590,12590,12580,573
|
|
20240717,135000,5566301760,12590,12580,12590,12570,7121
|
|
20240717,134900,5476717870,12590,12580,12590,12580,3999
|
|
20240717,134800,5426393680,12590,12590,12590,12580,265
|
|
20240717,134700,5423057740,12590,12580,12590,12580,413
|
|
20240717,134600,5417860380,12590,12590,12590,12580,765
|
|
20240717,134500,5408230140,12590,12590,12590,12590,3297
|
|
20240717,134400,5366720910,12580,12590,12590,12580,566
|
|
20240717,134300,5359597140,12590,12590,12590,12580,495
|
|
20240717,134200,5353367170,12590,12600,12600,12580,11466
|
|
20240717,134100,5209063660,12600,12600,12600,12600,1238
|
|
20240717,134000,5193464860,12590,12600,12600,12590,8375
|
|
20240717,133900,5087945980,12610,12610,12630,12600,9326
|
|
20240717,133800,4970360090,12630,12620,12630,12620,1799
|
|
20240717,133700,4947656620,12620,12620,12630,12620,123
|
|
20240717,133600,4946104270,12620,12610,12620,12610,970
|
|
20240717,133500,4933870970,12620,12620,12620,12620,2689
|
|
20240717,133400,4899935790,12630,12630,12630,12630,209
|
|
20240717,133300,4897296120,12630,12630,12630,12620,302
|
|
20240717,133200,4893482960,12620,12620,12620,12620,163
|
|
20240717,133100,4891425900,12620,12630,12630,12620,400
|
|
20240717,133000,4886377890,12620,12620,12630,12620,112
|
|
20240717,132900,4884964440,12620,12630,12630,12620,2608
|
|
20240717,132800,4852040900,12640,12630,12640,12630,32
|
|
20240717,132700,4851636690,12640,12640,12640,12640,2
|
|
20240717,132600,4851611410,12640,12640,12640,12630,1318
|
|
20240717,132500,4834965050,12640,12630,12640,12620,209
|
|
20240717,132400,4832325170,12630,12620,12630,12620,315
|
|
20240717,132300,4828346960,12620,12630,12630,12620,123
|
|
20240717,132200,4826793580,12620,12620,12630,12620,208
|
|
20240717,132100,4824168500,12620,12620,12630,12610,1727
|
|
20240717,132000,4802373950,12620,12630,12640,12620,544
|
|
20240717,131900,4795508560,12640,12630,12640,12620,133
|
|
20240717,131800,4793829680,12610,12620,12620,12610,256
|
|
20240717,131700,4790600310,12620,12620,12640,12620,3978
|
|
20240717,131600,4740392430,12630,12630,12630,12620,191
|
|
20240717,131500,4737980210,12630,12630,12630,12620,741
|
|
20240717,131400,4728621480,12640,12630,12640,12630,23
|
|
20240717,131300,4728330900,12640,12630,12640,12630,410
|
|
20240717,131200,4723152060,12640,12630,12640,12620,422
|
|
20240717,131100,4717822640,12630,12640,12640,12630,1657
|
|
20240717,131000,4696880900,12640,12630,12640,12630,328
|
|
20240717,130900,4692736240,12630,12630,12650,12630,616
|
|
20240717,130800,4684947860,12620,12630,12640,12620,4152
|
|
20240717,130700,4632497840,12630,12660,12660,12630,2180
|
|
20240717,130600,4604953580,12640,12650,12660,12640,976
|
|
20240717,130500,4592616310,12650,12660,12660,12650,866
|
|
20240717,130400,4581661070,12650,12650,12650,12650,10
|
|
20240717,130300,4581534570,12650,12660,12660,12650,982
|
|
20240717,130200,4569104700,12660,12640,12660,12640,2186
|
|
20240717,130100,4541470120,12650,12650,12660,12640,302
|
|
20240717,130000,4537649910,12660,12650,12660,12650,239
|
|
20240717,125900,4534626550,12640,12650,12650,12640,1068
|
|
20240717,125800,4521116460,12650,12650,12650,12640,90
|
|
20240717,125700,4519978070,12640,12660,12660,12640,81
|
|
20240717,125600,4518953980,12640,12640,12640,12640,16
|
|
20240717,125500,4518751740,12640,12650,12660,12640,1158
|
|
20240717,125400,4504103000,12660,12650,12660,12640,76
|
|
20240717,125300,4503141650,12640,12650,12650,12640,134
|
|
20240717,125200,4501447850,12650,12640,12650,12640,517
|
|
20240717,125100,4494912010,12640,12650,12650,12640,120
|
|
20240717,125000,4493394170,12650,12650,12670,12650,268
|
|
20240717,124900,4490003710,12670,12670,12670,12670,11
|
|
20240717,124800,4489864340,12660,12650,12660,12640,2511
|
|
20240717,124700,4458117640,12650,12650,12660,12650,2410
|
|
20240717,124600,4427631130,12660,12660,12660,12660,1055
|
|
20240717,124500,4414274830,12660,12680,12680,12660,23
|
|
20240717,124400,4413983630,12670,12690,12690,12670,1064
|
|
20240717,124300,4400488110,12690,12680,12690,12670,544
|
|
20240717,124200,4393594610,12680,12680,12680,12670,53
|
|
20240717,124100,4392922640,12680,12680,12680,12670,104
|
|
20240717,124000,4391604480,12670,12650,12670,12650,1265
|
|
20240717,123900,4375578950,12660,12650,12660,12650,682
|
|
20240717,123800,4366951390,12650,12660,12660,12650,694
|
|
20240717,123700,4358165450,12660,12670,12670,12660,612
|
|
20240717,123600,4350416490,12670,12660,12670,12660,72
|
|
20240717,123500,4349504800,12670,12670,12670,12660,33
|
|
20240717,123400,4349086890,12660,12670,12670,12660,684
|
|
20240717,123300,4340424720,12680,12660,12680,12660,37
|
|
20240717,123200,4339956000,12660,12670,12670,12660,385
|
|
20240717,123100,4335081720,12660,12680,12680,12660,139
|
|
20240717,123000,4333321960,12670,12680,12680,12670,375
|
|
20240717,122900,4328570370,12670,12660,12670,12660,418
|
|
20240717,122800,4323274420,12660,12660,12670,12660,139
|
|
20240717,122700,4321514660,12660,12660,12660,12650,256
|
|
20240717,122600,4318274810,12660,12660,12660,12650,19
|
|
20240717,122500,4318034430,12660,12660,12660,12660,17
|
|
20240717,122400,4317819210,12660,12650,12660,12640,68
|
|
20240717,122300,4316959010,12650,12660,12660,12640,323
|
|
20240717,122200,4312872910,12660,12650,12660,12650,512
|
|
20240717,122100,4306395680,12650,12660,12670,12650,149
|
|
20240717,122000,4304510470,12660,12670,12670,12660,1207
|
|
20240717,121900,4289229750,12660,12650,12670,12650,2218
|
|
20240717,121800,4261159760,12660,12660,12660,12660,13
|
|
20240717,121700,4260995180,12660,12670,12670,12660,699
|
|
20240717,121600,4252145020,12660,12680,12680,12650,2647
|
|
20240717,121500,4218656910,12680,12660,12680,12660,306
|
|
20240717,121400,4214782850,12670,12680,12680,12670,277
|
|
20240717,121300,4211270620,12680,12680,12680,12660,1609
|
|
20240717,121200,4190875520,12660,12670,12680,12660,64
|
|
20240717,121100,4190064990,12660,12670,12670,12660,435
|
|
20240717,121000,4184556190,12670,12670,12680,12660,275
|
|
20240717,120900,4181071980,12660,12670,12680,12660,142
|
|
20240717,120800,4179274140,12680,12680,12680,12680,14
|
|
20240717,120700,4179096620,12660,12670,12680,12660,87
|
|
20240717,120600,4177994620,12660,12680,12680,12660,35
|
|
20240717,120500,4177551480,12660,12700,12700,12660,2535
|
|
20240717,120400,4145438540,12680,12680,12700,12680,1011
|
|
20240717,120300,4132616250,12680,12690,12690,12680,513
|
|
20240717,120200,4126108050,12680,12660,12680,12660,174
|
|
20240717,120100,4123904150,12680,12680,12690,12660,857
|
|
20240717,120000,4113045700,12680,12690,12700,12680,1845
|
|
20240717,115900,4089641450,12690,12700,12700,12690,150
|
|
20240717,115800,4087736620,12700,12700,12700,12700,1326
|
|
20240717,115700,4070896420,12710,12720,12720,12710,216
|
|
20240717,115600,4068151030,12720,12720,12720,12700,856
|
|
20240717,115500,4057271200,12720,12730,12730,12710,374
|
|
20240717,115400,4052514110,12730,12720,12730,12720,243
|
|
20240717,115300,4049423110,12720,12720,12740,12710,616
|
|
20240717,115200,4041587840,12740,12720,12740,12720,1052
|
|
20240717,115100,4028194710,12720,12720,12730,12710,926
|
|
20240717,115000,4016416920,12730,12730,12750,12730,1071
|
|
20240717,114900,4002779790,12750,12740,12750,12730,724
|
|
20240717,114800,3993556180,12730,12730,12730,12720,414
|
|
20240717,114700,3988286650,12730,12720,12740,12720,691
|
|
20240717,114600,3979497070,12740,12730,12750,12720,828
|
|
20240717,114500,3968954250,12740,12720,12740,12720,554
|
|
20240717,114400,3961899940,12720,12720,12720,12720,111
|
|
20240717,114300,3960488020,12720,12730,12740,12720,533
|
|
20240717,114200,3953706910,12740,12750,12750,12720,130
|
|
20240717,114100,3952052000,12750,12710,12750,12710,705
|
|
20240717,114000,3943076740,12730,12720,12730,12720,218
|
|
20240717,113900,3940303590,12730,12720,12730,12710,448
|
|
20240717,113800,3934604110,12740,12720,12740,12720,73
|
|
20240717,113700,3933674820,12740,12730,12740,12720,572
|
|
20240717,113600,3926390920,12730,12730,12750,12720,251
|
|
20240717,113500,3923195770,12760,12720,12760,12710,2232
|
|
20240717,113400,3894772120,12720,12710,12730,12710,2790
|
|
20240717,113300,3859278820,12700,12690,12700,12690,1512
|
|
20240717,113200,3840077980,12690,12700,12700,12690,1084
|
|
20240717,113100,3826321440,12700,12700,12700,12690,135
|
|
20240717,113000,3824607040,12690,12680,12700,12680,659
|
|
20240717,112900,3816247120,12680,12670,12680,12670,29
|
|
20240717,112800,3815879670,12670,12680,12680,12670,944
|
|
20240717,112700,3803911990,12680,12690,12700,12680,828
|
|
20240717,112600,3793411660,12690,12680,12700,12680,915
|
|
20240717,112500,3781804200,12700,12700,12700,12680,1062
|
|
20240717,112400,3768322400,12710,12700,12710,12690,1762
|
|
20240717,112300,3745942740,12690,12680,12700,12670,1195
|
|
20240717,112200,3730786710,12670,12680,12680,12660,2192
|
|
20240717,112100,3703021990,12680,12690,12690,12670,699
|
|
20240717,112000,3694159730,12690,12690,12690,12680,323
|
|
20240717,111900,3690063360,12680,12680,12680,12680,466
|
|
20240717,111800,3684154480,12680,12670,12680,12670,990
|
|
20240717,111700,3671610970,12670,12680,12680,12670,235
|
|
20240717,111600,3668633490,12660,12670,12670,12660,162
|
|
20240717,111500,3666580980,12670,12660,12670,12660,324
|
|
20240717,111400,3662479080,12670,12680,12680,12670,150
|
|
20240717,111300,3660578280,12680,12660,12680,12660,769
|
|
20240717,111200,3650827640,12680,12640,12680,12640,950
|
|
20240717,111100,3638801130,12640,12650,12650,12640,12
|
|
20240717,111000,3638649440,12640,12660,12660,12640,2425
|
|
20240717,110900,3607990490,12650,12650,12660,12640,1509
|
|
20240717,110800,3588901570,12650,12650,12650,12640,979
|
|
20240717,110700,3576518030,12650,12650,12660,12650,341
|
|
20240717,110600,3572204020,12660,12650,12660,12650,80
|
|
20240717,110500,3571191900,12640,12660,12660,12640,770
|
|
20240717,110400,3561449380,12650,12650,12660,12640,1890
|
|
20240717,110300,3537535720,12660,12650,12660,12650,20
|
|
20240717,110200,3537282670,12640,12660,12660,12640,1263
|
|
20240717,110100,3521304960,12660,12660,12660,12650,85
|
|
20240717,110000,3520229470,12660,12680,12680,12660,1702
|
|
20240717,105900,3498675110,12680,12680,12690,12660,1636
|
|
20240717,105800,3477953420,12690,12680,12690,12670,18
|
|
20240717,105700,3477725250,12690,12700,12700,12680,876
|
|
20240717,105600,3466613890,12700,12690,12700,12680,1186
|
|
20240717,105500,3451555270,12700,12680,12700,12680,491
|
|
20240717,105400,3445323060,12690,12700,12700,12680,1355
|
|
20240717,105300,3428139760,12690,12690,12700,12670,529
|
|
20240717,105200,3421426540,12700,12690,12700,12670,162
|
|
20240717,105100,3419370590,12670,12660,12690,12660,1201
|
|
20240717,105000,3404149770,12660,12660,12680,12660,1051
|
|
20240717,104900,3390844040,12680,12660,12690,12650,1890
|
|
20240717,104800,3366906780,12660,12650,12660,12650,3
|
|
20240717,104700,3366868820,12660,12650,12660,12650,158
|
|
20240717,104600,3364870100,12650,12650,12660,12650,547
|
|
20240717,104500,3357950490,12660,12650,12660,12650,135
|
|
20240717,104400,3356241520,12650,12650,12660,12650,2138
|
|
20240717,104300,3329183040,12660,12630,12660,12620,1933
|
|
20240717,104200,3304735660,12620,12630,12630,12610,1280
|
|
20240717,104100,3288577420,12640,12640,12640,12640,121
|
|
20240717,104000,3287047980,12640,12630,12640,12630,91
|
|
20240717,103900,3285898030,12630,12620,12650,12620,2470
|
|
20240717,103800,3254685060,12620,12610,12620,12600,63
|
|
20240717,103700,3253890050,12610,12610,12620,12610,1892
|
|
20240717,103600,3230030900,12600,12620,12620,12600,2251
|
|
20240717,103500,3201651480,12630,12610,12630,12610,834
|
|
20240717,103400,3191132360,12620,12640,12640,12620,1860
|
|
20240717,103300,3167649630,12640,12610,12640,12610,799
|
|
20240717,103200,3157562710,12620,12620,12630,12610,1630
|
|
20240717,103100,3137001210,12620,12620,12620,12610,587
|
|
20240717,103000,3129594270,12600,12620,12630,12600,2882
|
|
20240717,102900,3093246460,12630,12630,12630,12620,2429
|
|
20240717,102800,3062591570,12630,12620,12630,12620,645
|
|
20240717,102700,3054448270,12620,12630,12640,12610,5050
|
|
20240717,102600,2990693420,12630,12640,12640,12630,937
|
|
20240717,102500,2978856040,12640,12640,12650,12630,749
|
|
20240717,102400,2969388190,12640,12650,12650,12630,1434
|
|
20240717,102300,2951262890,12640,12640,12640,12630,2992
|
|
20240717,102200,2913451310,12650,12650,12660,12640,646
|
|
20240717,102100,2905279340,12640,12640,12650,12640,189
|
|
20240717,102000,2902890050,12640,12660,12660,12640,568
|
|
20240717,101900,2895704140,12650,12660,12660,12640,394
|
|
20240717,101800,2890723680,12640,12660,12660,12640,3105
|
|
20240717,101700,2851449480,12670,12660,12670,12660,215
|
|
20240717,101600,2848727430,12670,12670,12670,12660,1770
|
|
20240717,101500,2826317810,12670,12670,12680,12660,713
|
|
20240717,101400,2817286970,12670,12660,12670,12650,1341
|
|
20240717,101300,2800314000,12660,12650,12660,12630,4540
|
|
20240717,101200,2742895130,12660,12670,12670,12650,1245
|
|
20240717,101100,2727133120,12670,12680,12680,12650,8211
|
|
20240717,101000,2623172810,12680,12680,12690,12670,3312
|
|
20240717,100900,2581183940,12690,12720,12720,12680,13353
|
|
20240717,100800,2411634290,12720,12730,12730,12710,1453
|
|
20240717,100700,2393157870,12720,12730,12740,12720,994
|
|
20240717,100600,2380504250,12740,12720,12740,12720,75
|
|
20240717,100500,2379550100,12720,12740,12740,12720,3405
|
|
20240717,100400,2336227700,12740,12720,12740,12710,3242
|
|
20240717,100300,2294984800,12720,12740,12740,12720,6086
|
|
20240717,100200,2217534440,12740,12750,12750,12730,749
|
|
20240717,100100,2207991100,12750,12750,12760,12730,3788
|
|
20240717,100000,2159753090,12750,12760,12760,12740,2692
|
|
20240717,095900,2125447670,12760,12770,12770,12740,2685
|
|
20240717,095800,2091207840,12770,12770,12770,12750,1218
|
|
20240717,095700,2075670380,12770,12750,12770,12750,938
|
|
20240717,095600,2063706560,12760,12760,12760,12740,2334
|
|
20240717,095500,2033960220,12750,12750,12760,12750,628
|
|
20240717,095400,2025952130,12750,12750,12760,12740,3605
|
|
20240717,095300,1980012620,12740,12750,12760,12740,1895
|
|
20240717,095200,1955867600,12750,12750,12770,12740,2009
|
|
20240717,095100,1930242670,12750,12740,12750,12740,1295
|
|
20240717,095000,1913731640,12740,12730,12750,12730,39
|
|
20240717,094900,1913235040,12730,12730,12750,12730,5609
|
|
20240717,094800,1841809720,12730,12750,12750,12730,5352
|
|
20240717,094700,1773599140,12760,12750,12760,12750,1101
|
|
20240717,094600,1759557690,12750,12760,12760,12750,534
|
|
20240717,094500,1752749180,12760,12740,12760,12730,1709
|
|
20240717,094400,1730957520,12730,12760,12760,12730,3177
|
|
20240717,094300,1690459080,12750,12760,12770,12750,1765
|
|
20240717,094200,1667941270,12760,12780,12780,12750,5508
|
|
20240717,094100,1597677010,12780,12790,12790,12770,892
|
|
20240717,094000,1586277630,12780,12790,12800,12780,241
|
|
20240717,093900,1583196000,12780,12790,12800,12780,697
|
|
20240717,093800,1574277060,12800,12790,12800,12790,1307
|
|
20240717,093700,1557560520,12800,12800,12800,12790,47
|
|
20240717,093600,1556958930,12790,12780,12810,12780,2751
|
|
20240717,093500,1521783710,12780,12780,12790,12780,701
|
|
20240717,093400,1512823340,12780,12780,12780,12760,1667
|
|
20240717,093300,1491535310,12780,12800,12800,12780,1013
|
|
20240717,093200,1478581640,12800,12810,12820,12800,1941
|
|
20240717,093100,1453732230,12820,12840,12840,12800,1473
|
|
20240717,093000,1434845760,12830,12810,12830,12800,3167
|
|
20240717,092900,1394266280,12810,12830,12840,12800,2283
|
|
20240717,092800,1365021380,12820,12830,12830,12810,709
|
|
20240717,092700,1355931360,12820,12800,12820,12790,923
|
|
20240717,092600,1344108460,12800,12780,12800,12780,233
|
|
20240717,092500,1341126530,12780,12770,12780,12770,601
|
|
20240717,092400,1333448820,12770,12750,12770,12750,1223
|
|
20240717,092300,1317854710,12760,12790,12790,12760,497
|
|
20240717,092200,1311509800,12790,12730,12790,12730,2072
|
|
20240717,092100,1285095770,12730,12790,12790,12730,8937
|
|
20240717,092000,1171105920,12790,12790,12800,12780,1786
|
|
20240717,091900,1148262970,12800,12780,12800,12780,2020
|
|
20240717,091800,1122434410,12760,12790,12790,12760,6060
|
|
20240717,091700,1045067150,12790,12790,12790,12770,3625
|
|
20240717,091600,998739130,12790,12810,12810,12770,9939
|
|
20240717,091500,871576200,12800,12840,12840,12800,6989
|
|
20240717,091400,781990150,12840,12840,12840,12830,697
|
|
20240717,091300,773047250,12830,12830,12830,12820,1273
|
|
20240717,091200,756717750,12830,12860,12890,12830,551
|
|
20240717,091100,749636340,12860,12850,12860,12810,5056
|
|
20240717,091000,684779400,12840,12890,12890,12840,8626
|
|
20240717,090900,573889630,12890,12900,12910,12880,640
|
|
20240717,090800,565637300,12920,12900,12930,12900,2185
|
|
20240717,090700,537437980,12900,12840,12900,12830,2422
|
|
20240717,090600,506283900,12830,12830,12860,12820,2074
|
|
20240717,090500,479669810,12850,12860,12860,12830,6632
|
|
20240717,090400,394448850,12850,12860,12860,12840,991
|
|
20240717,090300,381716530,12840,12840,12840,12790,11361
|
|
20240717,090200,236214630,12830,12850,12850,12830,3360
|
|
20240717,090100,193071930,12840,12890,12890,12840,3284
|
|
20240717,090000,150835590,12900,12970,12970,12890,11673
|