606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190300,2724102460,5710,5710,5710,5710,4022
|
|
20240716,190200,2724102460,5710,5710,5710,5710,0
|
|
20240716,190100,2724102460,5710,5710,5710,5710,0
|
|
20240716,190000,2724102460,5710,5710,5710,5710,0
|
|
20240716,185900,2724102460,5710,5710,5710,5710,0
|
|
20240716,185800,2724102460,5710,5710,5710,5710,0
|
|
20240716,185700,2724102460,5710,5710,5710,5710,0
|
|
20240716,185600,2724102460,5710,5710,5710,5710,0
|
|
20240716,185500,2724102460,5710,5710,5710,5710,0
|
|
20240716,185400,2724102460,5710,5710,5710,5710,0
|
|
20240716,185300,2724102460,5710,5710,5710,5710,0
|
|
20240716,185200,2724102460,5710,5710,5710,5710,0
|
|
20240716,185100,2724102460,5710,5710,5710,5710,0
|
|
20240716,185000,2724102460,5710,5710,5710,5710,0
|
|
20240716,184900,2724102460,5710,5710,5710,5710,0
|
|
20240716,184800,2724102460,5710,5710,5710,5710,0
|
|
20240716,184700,2724102460,5710,5710,5710,5710,0
|
|
20240716,184600,2724102460,5710,5710,5710,5710,0
|
|
20240716,184500,2724102460,5710,5710,5710,5710,0
|
|
20240716,184400,2724102460,5710,5710,5710,5710,0
|
|
20240716,184300,2724102460,5710,5710,5710,5710,0
|
|
20240716,184200,2724102460,5710,5710,5710,5710,0
|
|
20240716,184100,2724102460,5710,5710,5710,5710,0
|
|
20240716,184000,2724102460,5710,5710,5710,5710,0
|
|
20240716,183900,2724102460,5710,5710,5710,5710,0
|
|
20240716,183800,2724102460,5710,5710,5710,5710,0
|
|
20240716,183700,2724102460,5710,5710,5710,5710,0
|
|
20240716,183600,2724102460,5710,5710,5710,5710,0
|
|
20240716,183500,2724102460,5710,5710,5710,5710,0
|
|
20240716,183400,2724102460,5710,5710,5710,5710,0
|
|
20240716,183300,2724102460,5710,5710,5710,5710,4022
|
|
20240716,183200,2724102460,5710,5710,5710,5710,0
|
|
20240716,183100,2724102460,5710,5710,5710,5710,0
|
|
20240716,183000,2724102460,5710,5710,5710,5710,0
|
|
20240716,182900,2724102460,5710,5710,5710,5710,0
|
|
20240716,182800,2724102460,5710,5710,5710,5710,0
|
|
20240716,182700,2724102460,5710,5710,5710,5710,0
|
|
20240716,182600,2724102460,5710,5710,5710,5710,0
|
|
20240716,182500,2724102460,5710,5710,5710,5710,0
|
|
20240716,182400,2724102460,5710,5710,5710,5710,0
|
|
20240716,182300,2724102460,5710,5710,5710,5710,0
|
|
20240716,182200,2724102460,5710,5710,5710,5710,0
|
|
20240716,182100,2724102460,5710,5710,5710,5710,0
|
|
20240716,182000,2724102460,5710,5710,5710,5710,0
|
|
20240716,181900,2724102460,5710,5710,5710,5710,0
|
|
20240716,181800,2724102460,5710,5710,5710,5710,0
|
|
20240716,181700,2724102460,5710,5710,5710,5710,0
|
|
20240716,181600,2724102460,5710,5710,5710,5710,0
|
|
20240716,181500,2724102460,5710,5710,5710,5710,0
|
|
20240716,181400,2724102460,5710,5710,5710,5710,0
|
|
20240716,181300,2724102460,5710,5710,5710,5710,0
|
|
20240716,181200,2724102460,5710,5710,5710,5710,0
|
|
20240716,181100,2724102460,5710,5710,5710,5710,0
|
|
20240716,181000,2724102460,5710,5710,5710,5710,0
|
|
20240716,180900,2724102460,5710,5710,5710,5710,0
|
|
20240716,180800,2724102460,5710,5710,5710,5710,0
|
|
20240716,180700,2724102460,5710,5710,5710,5710,0
|
|
20240716,180600,2724102460,5710,5710,5710,5710,0
|
|
20240716,180500,2724102460,5710,5710,5710,5710,0
|
|
20240716,180400,2724102460,5710,5710,5710,5710,0
|
|
20240716,180300,2724102460,5710,5710,5710,5710,4022
|
|
20240716,180200,2724102460,5710,5710,5710,5710,0
|
|
20240716,180100,2724102460,5710,5710,5710,5710,0
|
|
20240716,180000,2724102460,5710,5710,5710,5710,0
|
|
20240716,175900,2724102460,5710,5710,5710,5710,0
|
|
20240716,175800,2724102460,5710,5710,5710,5710,0
|
|
20240716,175700,2724102460,5710,5710,5710,5710,0
|
|
20240716,175600,2724102460,5710,5710,5710,5710,0
|
|
20240716,175500,2724102460,5710,5710,5710,5710,0
|
|
20240716,175400,2724102460,5710,5710,5710,5710,0
|
|
20240716,175300,2724102460,5710,5710,5710,5710,0
|
|
20240716,175200,2724102460,5710,5710,5710,5710,0
|
|
20240716,175100,2724102460,5710,5710,5710,5710,0
|
|
20240716,175000,2724102460,5710,5710,5710,5710,0
|
|
20240716,174900,2724102460,5710,5710,5710,5710,0
|
|
20240716,174800,2724102460,5710,5710,5710,5710,0
|
|
20240716,174700,2724102460,5710,5710,5710,5710,0
|
|
20240716,174600,2724102460,5710,5710,5710,5710,0
|
|
20240716,174500,2724102460,5710,5710,5710,5710,0
|
|
20240716,174400,2724102460,5710,5710,5710,5710,0
|
|
20240716,174300,2724102460,5710,5710,5710,5710,0
|
|
20240716,174200,2724102460,5710,5710,5710,5710,0
|
|
20240716,174100,2724102460,5710,5710,5710,5710,0
|
|
20240716,174000,2724102460,5710,5710,5710,5710,0
|
|
20240716,173900,2724102460,5710,5710,5710,5710,0
|
|
20240716,173800,2724102460,5710,5710,5710,5710,0
|
|
20240716,173700,2724102460,5710,5710,5710,5710,0
|
|
20240716,173600,2724102460,5710,5710,5710,5710,0
|
|
20240716,173500,2724102460,5710,5710,5710,5710,0
|
|
20240716,173400,2724102460,5710,5710,5710,5710,0
|
|
20240716,173300,2724102460,5710,5710,5710,5710,4022
|
|
20240716,173200,2724102460,5710,5710,5710,5710,0
|
|
20240716,173100,2724102460,5710,5710,5710,5710,0
|
|
20240716,173000,2724102460,5710,5710,5710,5710,0
|
|
20240716,172900,2724102460,5710,5710,5710,5710,0
|
|
20240716,172800,2724102460,5710,5710,5710,5710,0
|
|
20240716,172700,2724102460,5710,5710,5710,5710,0
|
|
20240716,172600,2724102460,5710,5710,5710,5710,0
|
|
20240716,172500,2724102460,5710,5710,5710,5710,0
|
|
20240716,172400,2724102460,5710,5710,5710,5710,0
|
|
20240716,172300,2724102460,5710,5710,5710,5710,0
|
|
20240716,172200,2724102460,5710,5710,5710,5710,0
|
|
20240716,172100,2724102460,5710,5710,5710,5710,0
|
|
20240716,172000,2724102460,5710,5710,5710,5710,0
|
|
20240716,171900,2724102460,5710,5710,5710,5710,0
|
|
20240716,171800,2724102460,5710,5710,5710,5710,0
|
|
20240716,171700,2724102460,5710,5710,5710,5710,0
|
|
20240716,171600,2724102460,5710,5710,5710,5710,0
|
|
20240716,171500,2724102460,5710,5710,5710,5710,0
|
|
20240716,171400,2724102460,5710,5710,5710,5710,0
|
|
20240716,171300,2724102460,5710,5710,5710,5710,0
|
|
20240716,171200,2724102460,5710,5710,5710,5710,0
|
|
20240716,171100,2724102460,5710,5710,5710,5710,0
|
|
20240716,171000,2724102460,5710,5710,5710,5710,0
|
|
20240716,170900,2724102460,5710,5710,5710,5710,0
|
|
20240716,170800,2724102460,5710,5710,5710,5710,0
|
|
20240716,170700,2724102460,5710,5710,5710,5710,0
|
|
20240716,170600,2724102460,5710,5710,5710,5710,0
|
|
20240716,170500,2724102460,5710,5710,5710,5710,0
|
|
20240716,170400,2724102460,5710,5710,5710,5710,0
|
|
20240716,170300,2724102460,5710,5710,5710,5710,4022
|
|
20240716,170200,2724102460,5710,5710,5710,5710,0
|
|
20240716,170100,2724102460,5710,5710,5710,5710,0
|
|
20240716,170000,2724102460,5710,5710,5710,5710,0
|
|
20240716,165900,2724102460,5710,5710,5710,5710,0
|
|
20240716,165800,2724102460,5710,5710,5710,5710,0
|
|
20240716,165700,2724102460,5710,5710,5710,5710,0
|
|
20240716,165600,2724102460,5710,5710,5710,5710,0
|
|
20240716,165500,2724102460,5710,5710,5710,5710,0
|
|
20240716,165400,2724102460,5710,5710,5710,5710,0
|
|
20240716,165300,2724102460,5710,5710,5710,5710,0
|
|
20240716,165200,2724102460,5710,5710,5710,5710,0
|
|
20240716,165100,2724102460,5710,5710,5710,5710,0
|
|
20240716,165000,2724102460,5710,5710,5710,5710,0
|
|
20240716,164900,2724102460,5710,5710,5710,5710,0
|
|
20240716,164800,2724102460,5710,5710,5710,5710,0
|
|
20240716,164700,2724102460,5710,5710,5710,5710,0
|
|
20240716,164600,2724102460,5710,5710,5710,5710,0
|
|
20240716,164500,2724102460,5710,5710,5710,5710,0
|
|
20240716,164400,2724102460,5710,5710,5710,5710,0
|
|
20240716,164300,2724102460,5710,5710,5710,5710,0
|
|
20240716,164200,2724102460,5710,5710,5710,5710,0
|
|
20240716,164100,2724102460,5710,5710,5710,5710,0
|
|
20240716,164000,2724102460,5710,5710,5710,5710,0
|
|
20240716,163900,2724102460,5710,5710,5710,5710,0
|
|
20240716,163800,2724102460,5710,5710,5710,5710,0
|
|
20240716,163700,2724102460,5710,5710,5710,5710,0
|
|
20240716,163600,2724102460,5710,5710,5710,5710,0
|
|
20240716,163500,2724102460,5710,5710,5710,5710,0
|
|
20240716,163400,2724102460,5710,5710,5710,5710,0
|
|
20240716,163300,2724102460,5710,5710,5710,5710,4022
|
|
20240716,163200,2724102460,5710,5710,5710,5710,0
|
|
20240716,163100,2724102460,5710,5710,5710,5710,0
|
|
20240716,163000,2724102460,5710,5710,5710,5710,0
|
|
20240716,162900,2724102460,5710,5710,5710,5710,0
|
|
20240716,162800,2724102460,5710,5710,5710,5710,0
|
|
20240716,162700,2724102460,5710,5710,5710,5710,0
|
|
20240716,162600,2724102460,5710,5710,5710,5710,0
|
|
20240716,162500,2724102460,5710,5710,5710,5710,0
|
|
20240716,162400,2724102460,5710,5710,5710,5710,0
|
|
20240716,162300,2724102460,5710,5710,5710,5710,0
|
|
20240716,162200,2724102460,5710,5710,5710,5710,0
|
|
20240716,162100,2724102460,5710,5710,5710,5710,0
|
|
20240716,162000,2724102460,5710,5710,5710,5710,0
|
|
20240716,161900,2724102460,5710,5710,5710,5710,0
|
|
20240716,161800,2724102460,5710,5710,5710,5710,0
|
|
20240716,161700,2724102460,5710,5710,5710,5710,0
|
|
20240716,161600,2724102460,5710,5710,5710,5710,0
|
|
20240716,161500,2724102460,5710,5710,5710,5710,0
|
|
20240716,161400,2724102460,5710,5710,5710,5710,0
|
|
20240716,161300,2724102460,5710,5710,5710,5710,0
|
|
20240716,161200,2724102460,5710,5710,5710,5710,0
|
|
20240716,161100,2724102460,5710,5710,5710,5710,0
|
|
20240716,161000,2724102460,5710,5710,5710,5710,0
|
|
20240716,160900,2724102460,5710,5710,5710,5710,0
|
|
20240716,160800,2724102460,5710,5710,5710,5710,0
|
|
20240716,160700,2724102460,5710,5710,5710,5710,0
|
|
20240716,160600,2724102460,5710,5710,5710,5710,0
|
|
20240716,160500,2724102460,5710,5710,5710,5710,0
|
|
20240716,160400,2724102460,5710,5710,5710,5710,0
|
|
20240716,160300,2724102460,5710,5710,5710,5710,4022
|
|
20240716,160200,2724102460,5710,5710,5710,5710,0
|
|
20240716,160100,2724102460,5710,5710,5710,5710,0
|
|
20240716,160000,2724102460,5710,5710,5710,5710,0
|
|
20240716,155900,2724102460,5710,5710,5710,5710,0
|
|
20240716,155800,2724102460,5710,5710,5710,5710,0
|
|
20240716,155700,2724102460,5710,5710,5710,5710,0
|
|
20240716,155600,2724102460,5710,5710,5710,5710,0
|
|
20240716,155500,2724102460,5710,5710,5710,5710,0
|
|
20240716,155400,2724102460,5710,5710,5710,5710,0
|
|
20240716,155300,2724102460,5710,5710,5710,5710,0
|
|
20240716,155200,2724102460,5710,5710,5710,5710,0
|
|
20240716,155100,2724102460,5710,5710,5710,5710,0
|
|
20240716,155000,2724102460,5710,5710,5710,5710,0
|
|
20240716,154900,2724102460,5710,5710,5710,5710,0
|
|
20240716,154800,2724102460,5710,5710,5710,5710,0
|
|
20240716,154700,2724102460,5710,5710,5710,5710,0
|
|
20240716,154600,2724102460,5710,5710,5710,5710,0
|
|
20240716,154500,2724102460,5710,5710,5710,5710,0
|
|
20240716,154400,2724102460,5710,5710,5710,5710,0
|
|
20240716,154300,2724102460,5710,5710,5710,5710,0
|
|
20240716,154200,2724102460,5710,5710,5710,5710,0
|
|
20240716,154100,2724102460,5710,5710,5710,5710,0
|
|
20240716,154000,2724102460,5710,5710,5710,5710,0
|
|
20240716,153900,2724102460,5710,5710,5710,5710,0
|
|
20240716,153800,2724102460,5710,5710,5710,5710,0
|
|
20240716,153700,2724102460,5710,5710,5710,5710,0
|
|
20240716,153600,2724102460,5710,5710,5710,5710,0
|
|
20240716,153500,2724102460,5710,5710,5710,5710,0
|
|
20240716,153400,2724102460,5710,5710,5710,5710,0
|
|
20240716,153300,2724102460,5710,5710,5710,5710,4022
|
|
20240716,153200,2724102460,5710,5710,5710,5710,0
|
|
20240716,153100,2724102460,5710,5710,5710,5710,0
|
|
20240716,153000,2724102460,5710,5710,5710,5710,4022
|
|
20240716,152900,2701136840,5690,5690,5690,5690,0
|
|
20240716,152800,2701136840,5690,5690,5690,5690,0
|
|
20240716,152700,2701136840,5690,5690,5690,5690,0
|
|
20240716,152600,2701136840,5690,5690,5690,5690,0
|
|
20240716,152500,2701136840,5690,5690,5690,5690,0
|
|
20240716,152400,2701136840,5690,5690,5690,5690,0
|
|
20240716,152300,2701136840,5690,5690,5690,5690,0
|
|
20240716,152200,2701136840,5690,5690,5690,5690,0
|
|
20240716,152100,2701136840,5690,5690,5690,5690,0
|
|
20240716,152000,2701136840,5690,5690,5690,5690,0
|
|
20240716,151900,2701136840,5690,5680,5700,5670,405
|
|
20240716,151800,2698833360,5640,5650,5700,5630,1279
|
|
20240716,151700,2691574860,5700,5700,5700,5700,0
|
|
20240716,151600,2691574860,5700,5680,5700,5640,2252
|
|
20240716,151500,2678825400,5700,5680,5700,5670,438
|
|
20240716,151400,2676331970,5700,5700,5700,5700,107
|
|
20240716,151300,2675722070,5700,5700,5700,5700,17
|
|
20240716,151200,2675625170,5690,5680,5700,5680,95
|
|
20240716,151100,2675084790,5700,5700,5700,5700,0
|
|
20240716,151000,2675084790,5700,5690,5700,5680,182
|
|
20240716,150900,2674049260,5700,5700,5700,5700,0
|
|
20240716,150800,2674049260,5700,5700,5700,5700,0
|
|
20240716,150700,2674049260,5700,5700,5700,5700,13
|
|
20240716,150600,2673975160,5700,5700,5710,5700,98
|
|
20240716,150500,2673416480,5700,5670,5700,5670,913
|
|
20240716,150400,2668230650,5670,5670,5670,5670,277
|
|
20240716,150300,2666660060,5680,5680,5700,5670,1889
|
|
20240716,150200,2655939890,5670,5710,5710,5670,11
|
|
20240716,150100,2655877240,5670,5700,5700,5670,336
|
|
20240716,150000,2653962340,5700,5690,5700,5690,142
|
|
20240716,145900,2653154320,5700,5680,5700,5680,512
|
|
20240716,145800,2650239440,5680,5690,5690,5680,4
|
|
20240716,145700,2650216690,5710,5710,5710,5710,0
|
|
20240716,145600,2650216690,5710,5710,5710,5710,5
|
|
20240716,145500,2650188140,5680,5680,5680,5680,0
|
|
20240716,145400,2650188140,5680,5670,5680,5670,101
|
|
20240716,145300,2649614970,5710,5710,5710,5710,0
|
|
20240716,145200,2649614970,5710,5700,5710,5700,174
|
|
20240716,145100,2648622630,5660,5700,5700,5660,1752
|
|
20240716,145000,2638636270,5710,5670,5710,5660,835
|
|
20240716,144900,2633884490,5660,5660,5660,5660,71
|
|
20240716,144800,2633482630,5690,5670,5690,5670,515
|
|
20240716,144700,2630562400,5670,5690,5690,5670,2
|
|
20240716,144600,2630551040,5650,5650,5650,5650,0
|
|
20240716,144500,2630551040,5650,5680,5680,5650,1178
|
|
20240716,144400,2623889000,5700,5690,5700,5690,20
|
|
20240716,144300,2623775170,5690,5690,5700,5690,81
|
|
20240716,144200,2623314250,5680,5680,5680,5680,2
|
|
20240716,144100,2623302890,5680,5680,5680,5680,9
|
|
20240716,144000,2623251770,5700,5700,5700,5700,0
|
|
20240716,143900,2623251770,5700,5700,5700,5700,2
|
|
20240716,143800,2623240370,5710,5710,5710,5710,0
|
|
20240716,143700,2623240370,5710,5690,5710,5650,859
|
|
20240716,143600,2618377760,5700,5700,5700,5700,166
|
|
20240716,143500,2617431560,5700,5720,5730,5700,894
|
|
20240716,143400,2612328220,5710,5710,5710,5710,63
|
|
20240716,143300,2611968490,5730,5710,5730,5710,430
|
|
20240716,143200,2609509970,5700,5670,5710,5660,985
|
|
20240716,143100,2603899990,5660,5670,5680,5660,616
|
|
20240716,143000,2600407350,5680,5680,5690,5680,159
|
|
20240716,142900,2599504210,5690,5730,5730,5660,11859
|
|
20240716,142800,2531889390,5730,5740,5740,5730,23
|
|
20240716,142700,2531757570,5740,5740,5740,5740,53
|
|
20240716,142600,2531453350,5740,5740,5740,5740,55
|
|
20240716,142500,2531137650,5740,5740,5740,5740,0
|
|
20240716,142400,2531137650,5740,5730,5740,5730,71
|
|
20240716,142300,2530730320,5740,5740,5740,5740,91
|
|
20240716,142200,2530207980,5730,5730,5730,5730,10
|
|
20240716,142100,2530150680,5730,5730,5730,5730,0
|
|
20240716,142000,2530150680,5730,5730,5730,5730,1
|
|
20240716,141900,2530144950,5740,5740,5740,5740,251
|
|
20240716,141800,2528704210,5730,5740,5740,5730,113
|
|
20240716,141700,2528055700,5740,5740,5740,5740,0
|
|
20240716,141600,2528055700,5740,5740,5740,5740,45
|
|
20240716,141500,2527797400,5740,5740,5740,5740,100
|
|
20240716,141400,2527223400,5740,5740,5740,5740,0
|
|
20240716,141300,2527223400,5740,5730,5740,5730,83
|
|
20240716,141200,2526747160,5730,5730,5730,5730,2
|
|
20240716,141100,2526735700,5730,5730,5730,5730,86
|
|
20240716,141000,2526242920,5740,5740,5740,5740,400
|
|
20240716,140900,2523946920,5740,5740,5740,5740,73
|
|
20240716,140800,2523527900,5730,5730,5730,5730,187
|
|
20240716,140700,2522456390,5740,5750,5750,5730,2728
|
|
20240716,140600,2506811070,5740,5730,5740,5730,60
|
|
20240716,140500,2506467080,5730,5730,5730,5730,1247
|
|
20240716,140400,2499321770,5730,5730,5730,5730,0
|
|
20240716,140300,2499321770,5730,5740,5740,5730,1177
|
|
20240716,140200,2492571250,5740,5740,5740,5740,0
|
|
20240716,140100,2492571250,5740,5740,5740,5740,0
|
|
20240716,140000,2492571250,5740,5750,5760,5740,98
|
|
20240716,135900,2492007710,5750,5750,5750,5750,248
|
|
20240716,135800,2490581710,5740,5740,5740,5730,270
|
|
20240716,135700,2489031920,5740,5740,5740,5730,681
|
|
20240716,135600,2485126250,5750,5750,5750,5750,405
|
|
20240716,135500,2482797500,5750,5750,5750,5750,703
|
|
20240716,135400,2478755250,5750,5750,5750,5750,0
|
|
20240716,135300,2478755250,5750,5760,5760,5750,307
|
|
20240716,135200,2476989270,5760,5760,5760,5760,60
|
|
20240716,135100,2476643670,5760,5760,5760,5760,1454
|
|
20240716,135000,2468268630,5750,5750,5750,5750,53
|
|
20240716,134900,2467963880,5750,5750,5750,5750,522
|
|
20240716,134800,2464962380,5750,5750,5750,5740,523
|
|
20240716,134700,2461956470,5750,5750,5750,5750,29
|
|
20240716,134600,2461789720,5750,5750,5750,5750,0
|
|
20240716,134500,2461789720,5750,5720,5750,5720,1175
|
|
20240716,134400,2455067210,5720,5720,5720,5720,10
|
|
20240716,134300,2455010010,5720,5720,5730,5720,300
|
|
20240716,134200,2453291340,5720,5730,5730,5720,896
|
|
20240716,134100,2448157280,5740,5740,5740,5740,100
|
|
20240716,134000,2447583280,5740,5740,5740,5740,401
|
|
20240716,133900,2445281540,5710,5730,5730,5710,1110
|
|
20240716,133800,2438935270,5730,5730,5730,5730,2
|
|
20240716,133700,2438923810,5740,5740,5740,5740,3
|
|
20240716,133600,2438906590,5740,5740,5740,5740,51
|
|
20240716,133500,2438613850,5740,5750,5750,5720,269
|
|
20240716,133400,2437072100,5750,5750,5750,5750,18
|
|
20240716,133300,2436968600,5740,5740,5740,5740,58
|
|
20240716,133200,2436635680,5730,5740,5740,5730,756
|
|
20240716,133100,2432303090,5740,5740,5740,5740,11
|
|
20240716,133000,2432239950,5740,5750,5750,5740,219
|
|
20240716,132900,2430981440,5760,5760,5760,5760,66
|
|
20240716,132800,2430601280,5760,5750,5760,5750,135
|
|
20240716,132700,2429824930,5750,5750,5750,5750,0
|
|
20240716,132600,2429824930,5750,5750,5750,5750,276
|
|
20240716,132500,2428237930,5750,5750,5750,5750,105
|
|
20240716,132400,2427634180,5750,5740,5750,5740,106
|
|
20240716,132300,2427024740,5750,5750,5750,5750,77
|
|
20240716,132200,2426581990,5760,5740,5760,5740,442
|
|
20240716,132100,2424044890,5740,5760,5760,5740,3232
|
|
20240716,132000,2405459030,5760,5760,5760,5760,489
|
|
20240716,131900,2402642390,5760,5750,5760,5750,86
|
|
20240716,131800,2402147250,5750,5750,5760,5750,440
|
|
20240716,131700,2399617080,5750,5750,5750,5750,101
|
|
20240716,131600,2399036330,5750,5740,5750,5740,240
|
|
20240716,131500,2397656390,5740,5740,5740,5730,1332
|
|
20240716,131400,2390010860,5740,5740,5740,5740,13
|
|
20240716,131300,2389936240,5740,5740,5740,5740,71
|
|
20240716,131200,2389528700,5730,5730,5730,5730,190
|
|
20240716,131100,2388440000,5730,5730,5730,5730,127
|
|
20240716,131000,2387712290,5730,5740,5740,5730,1925
|
|
20240716,130900,2376681040,5740,5740,5740,5730,385
|
|
20240716,130800,2374473210,5730,5730,5730,5730,101
|
|
20240716,130700,2373894480,5730,5730,5730,5730,11
|
|
20240716,130600,2373831450,5730,5730,5740,5730,571
|
|
20240716,130500,2370554620,5730,5730,5730,5730,11
|
|
20240716,130400,2370491590,5730,5730,5730,5730,50
|
|
20240716,130300,2370205090,5730,5730,5730,5730,174
|
|
20240716,130200,2369208070,5730,5730,5730,5730,41
|
|
20240716,130100,2368973140,5730,5730,5730,5730,0
|
|
20240716,130000,2368973140,5730,5730,5730,5730,88
|
|
20240716,125900,2368468900,5730,5730,5730,5730,94
|
|
20240716,125800,2367930280,5730,5730,5730,5730,327
|
|
20240716,125700,2366056570,5730,5730,5730,5730,0
|
|
20240716,125600,2366056570,5730,5730,5730,5730,143
|
|
20240716,125500,2365237180,5730,5720,5730,5720,319
|
|
20240716,125400,2363412010,5730,5730,5730,5730,0
|
|
20240716,125300,2363412010,5730,5730,5730,5730,74
|
|
20240716,125200,2362987990,5720,5720,5720,5720,10
|
|
20240716,125100,2362930790,5720,5710,5720,5710,265
|
|
20240716,125000,2361417080,5720,5730,5730,5720,13
|
|
20240716,124900,2361342710,5730,5730,5730,5730,55
|
|
20240716,124800,2361027560,5730,5730,5730,5730,0
|
|
20240716,124700,2361027560,5730,5730,5730,5730,50
|
|
20240716,124600,2360741060,5730,5730,5730,5730,70
|
|
20240716,124500,2360339960,5710,5720,5720,5710,518
|
|
20240716,124400,2357380720,5720,5720,5720,5720,31
|
|
20240716,124300,2357203400,5730,5730,5730,5730,108
|
|
20240716,124200,2356584560,5730,5730,5730,5730,0
|
|
20240716,124100,2356584560,5730,5730,5730,5730,24
|
|
20240716,124000,2356447040,5730,5730,5730,5730,2
|
|
20240716,123900,2356435580,5730,5730,5730,5730,670
|
|
20240716,123800,2352596480,5730,5730,5730,5730,0
|
|
20240716,123700,2352596480,5730,5730,5730,5730,150
|
|
20240716,123600,2351736980,5720,5720,5720,5720,73
|
|
20240716,123500,2351319420,5730,5730,5730,5730,10
|
|
20240716,123400,2351262120,5730,5740,5740,5720,190
|
|
20240716,123300,2350173900,5730,5730,5730,5730,67
|
|
20240716,123200,2349789990,5750,5750,5750,5750,0
|
|
20240716,123100,2349789990,5750,5730,5750,5730,280
|
|
20240716,123000,2348183600,5740,5720,5740,5710,1060
|
|
20240716,122900,2342130640,5730,5740,5740,5730,80
|
|
20240716,122800,2341672190,5720,5720,5720,5720,49
|
|
20240716,122700,2341391910,5730,5720,5730,5720,74
|
|
20240716,122600,2340968140,5720,5720,5720,5720,167
|
|
20240716,122500,2340012900,5730,5730,5730,5730,0
|
|
20240716,122400,2340012900,5730,5730,5730,5730,0
|
|
20240716,122300,2340012900,5730,5730,5730,5730,105
|
|
20240716,122200,2339411250,5740,5740,5740,5740,10
|
|
20240716,122100,2339353850,5740,5730,5740,5730,149
|
|
20240716,122000,2338499080,5740,5740,5740,5740,0
|
|
20240716,121900,2338499080,5740,5750,5750,5740,92
|
|
20240716,121800,2337970880,5720,5720,5720,5720,174
|
|
20240716,121700,2336975600,5730,5730,5730,5730,305
|
|
20240716,121600,2335227950,5740,5740,5740,5740,18
|
|
20240716,121500,2335124630,5750,5720,5750,5720,898
|
|
20240716,121400,2329985550,5720,5730,5730,5720,500
|
|
20240716,121300,2327125020,5730,5730,5730,5730,20
|
|
20240716,121200,2327010420,5720,5730,5730,5720,408
|
|
20240716,121100,2324673760,5740,5740,5740,5740,451
|
|
20240716,121000,2322085020,5740,5740,5740,5740,57
|
|
20240716,120900,2321757840,5750,5750,5750,5750,0
|
|
20240716,120800,2321757840,5750,5730,5750,5730,31
|
|
20240716,120700,2321579730,5730,5750,5750,5730,115
|
|
20240716,120600,2320919650,5750,5750,5750,5750,184
|
|
20240716,120500,2319861650,5740,5740,5740,5740,0
|
|
20240716,120400,2319861650,5740,5740,5740,5740,0
|
|
20240716,120300,2319861650,5740,5730,5740,5730,94
|
|
20240716,120200,2319322340,5720,5720,5720,5720,3
|
|
20240716,120100,2319305180,5730,5740,5740,5730,83
|
|
20240716,120000,2318829230,5730,5730,5730,5730,88
|
|
20240716,115900,2318324990,5740,5740,5740,5740,100
|
|
20240716,115800,2317750990,5730,5730,5730,5730,3
|
|
20240716,115700,2317733800,5740,5750,5750,5740,568
|
|
20240716,115600,2314473370,5750,5740,5750,5740,442
|
|
20240716,115500,2311935810,5740,5740,5740,5740,5
|
|
20240716,115400,2311907110,5740,5740,5740,5740,109
|
|
20240716,115300,2311281450,5750,5750,5750,5750,60
|
|
20240716,115200,2310936450,5750,5750,5750,5740,544
|
|
20240716,115100,2307813450,5750,5750,5750,5750,8
|
|
20240716,115000,2307767450,5760,5760,5760,5760,49
|
|
20240716,114900,2307485210,5760,5760,5760,5760,63
|
|
20240716,114800,2307122330,5750,5750,5750,5750,1
|
|
20240716,114700,2307116580,5760,5760,5760,5760,225
|
|
20240716,114600,2305820580,5760,5760,5760,5760,118
|
|
20240716,114500,2305140900,5760,5760,5760,5760,0
|
|
20240716,114400,2305140900,5760,5760,5760,5760,90
|
|
20240716,114300,2304622500,5760,5750,5760,5750,95
|
|
20240716,114200,2304076230,5750,5740,5750,5740,79
|
|
20240716,114100,2303622280,5750,5750,5750,5750,1188
|
|
20240716,114000,2296791280,5740,5740,5740,5740,0
|
|
20240716,113900,2296791280,5740,5740,5740,5740,10
|
|
20240716,113800,2296733880,5740,5740,5740,5740,49
|
|
20240716,113700,2296452620,5750,5750,5750,5750,0
|
|
20240716,113600,2296452620,5750,5740,5750,5740,77
|
|
20240716,113500,2296010630,5730,5740,5750,5730,882
|
|
20240716,113400,2290954270,5740,5750,5750,5740,118
|
|
20240716,113300,2290276910,5760,5760,5760,5760,64
|
|
20240716,113200,2289908270,5760,5760,5760,5760,51
|
|
20240716,113100,2289614510,5760,5750,5760,5750,9
|
|
20240716,113000,2289562690,5750,5750,5750,5750,107
|
|
20240716,112900,2288947440,5760,5730,5760,5730,152
|
|
20240716,112800,2288075790,5760,5740,5760,5730,391
|
|
20240716,112700,2285834540,5760,5760,5760,5760,1
|
|
20240716,112600,2285828780,5750,5730,5760,5730,140
|
|
20240716,112500,2285023590,5760,5740,5760,5740,254
|
|
20240716,112400,2283565610,5760,5750,5760,5740,203
|
|
20240716,112300,2282400280,5770,5760,5770,5760,86
|
|
20240716,112200,2281904910,5770,5770,5770,5760,150
|
|
20240716,112100,2281039890,5770,5770,5770,5750,54
|
|
20240716,112000,2280729350,5770,5750,5770,5750,28
|
|
20240716,111900,2280568130,5770,5750,5770,5740,84
|
|
20240716,111800,2280085430,5770,5770,5770,5770,9
|
|
20240716,111700,2280033500,5780,5770,5780,5740,85
|
|
20240716,111600,2279545490,5770,5760,5770,5750,240
|
|
20240716,111500,2278165200,5770,5770,5770,5770,96
|
|
20240716,111400,2277611280,5780,5780,5780,5780,48
|
|
20240716,111300,2277333840,5770,5770,5770,5770,36
|
|
20240716,111200,2277126120,5770,5780,5780,5770,4
|
|
20240716,111100,2277103030,5770,5770,5770,5770,180
|
|
20240716,111000,2276064430,5770,5770,5770,5770,121
|
|
20240716,110900,2275366260,5770,5780,5780,5770,143
|
|
20240716,110800,2274540150,5780,5780,5780,5780,20
|
|
20240716,110700,2274424550,5780,5780,5780,5770,8
|
|
20240716,110600,2274378370,5770,5780,5780,5770,95
|
|
20240716,110500,2273829570,5760,5780,5780,5760,522
|
|
20240716,110400,2270822620,5780,5780,5780,5770,1115
|
|
20240716,110300,2264378160,5790,5780,5790,5780,84
|
|
20240716,110200,2263892380,5770,5770,5770,5770,137
|
|
20240716,110100,2263101890,5770,5770,5770,5770,8
|
|
20240716,110000,2263055730,5770,5770,5770,5770,178
|
|
20240716,105900,2262028670,5760,5740,5760,5740,90
|
|
20240716,105800,2261510870,5740,5760,5760,5740,707
|
|
20240716,105700,2257450290,5770,5770,5770,5770,30
|
|
20240716,105600,2257277190,5770,5770,5770,5770,390
|
|
20240716,105500,2255026890,5770,5770,5770,5770,0
|
|
20240716,105400,2255026890,5770,5770,5770,5760,129
|
|
20240716,105300,2254283360,5770,5770,5770,5770,366
|
|
20240716,105200,2252171540,5770,5770,5770,5770,5
|
|
20240716,105100,2252142690,5770,5740,5770,5740,5
|
|
20240716,105000,2252113960,5740,5770,5770,5740,4591
|
|
20240716,104900,2225738140,5780,5780,5790,5780,522
|
|
20240716,104800,2222720490,5790,5790,5790,5790,9
|
|
20240716,104700,2222668380,5790,5790,5790,5790,110
|
|
20240716,104600,2222031480,5800,5790,5800,5790,266
|
|
20240716,104500,2220490610,5800,5810,5810,5800,283
|
|
20240716,104400,2218848760,5820,5810,5830,5810,40
|
|
20240716,104300,2218615950,5820,5820,5820,5790,313
|
|
20240716,104200,2216797740,5820,5820,5830,5800,743
|
|
20240716,104100,2212473700,5820,5820,5830,5820,474
|
|
20240716,104000,2209710710,5820,5790,5820,5790,8914
|
|
20240716,103900,2157983700,5790,5790,5790,5790,62
|
|
20240716,103800,2157624720,5780,5780,5790,5780,22
|
|
20240716,103700,2157497460,5780,5780,5780,5770,1052
|
|
20240716,103600,2151417530,5780,5780,5780,5770,168
|
|
20240716,103500,2150446500,5770,5760,5770,5760,346
|
|
20240716,103400,2148451350,5760,5760,5760,5760,62
|
|
20240716,103300,2148094230,5770,5760,5770,5760,135
|
|
20240716,103200,2147316150,5770,5770,5770,5770,0
|
|
20240716,103100,2147316150,5770,5740,5770,5740,93
|
|
20240716,103000,2146780370,5750,5760,5760,5750,122
|
|
20240716,102900,2146077870,5760,5760,5760,5760,212
|
|
20240716,102800,2144856750,5760,5710,5760,5710,204
|
|
20240716,102700,2143684460,5750,5740,5750,5710,422
|
|
20240716,102600,2141269990,5750,5750,5750,5740,193
|
|
20240716,102500,2140160990,5750,5750,5750,5750,1085
|
|
20240716,102400,2133922240,5750,5750,5750,5720,1836
|
|
20240716,102300,2123409740,5750,5760,5760,5750,1510
|
|
20240716,102200,2114712240,5760,5760,5770,5730,2094
|
|
20240716,102100,2102688670,5770,5760,5770,5740,1707
|
|
20240716,102000,2092873070,5760,5760,5770,5750,867
|
|
20240716,101900,2087881140,5760,5750,5760,5750,68
|
|
20240716,101800,2087489560,5760,5760,5760,5760,5
|
|
20240716,101700,2087460760,5740,5740,5760,5730,1660
|
|
20240716,101600,2077911950,5750,5730,5750,5730,401
|
|
20240716,101500,2075607780,5730,5730,5730,5730,906
|
|
20240716,101400,2070416400,5750,5730,5750,5730,219
|
|
20240716,101300,2069157720,5730,5730,5750,5730,530
|
|
20240716,101200,2066116960,5760,5760,5760,5760,0
|
|
20240716,101100,2066116960,5760,5750,5760,5730,272
|
|
20240716,101000,2064554060,5750,5780,5780,5750,770
|
|
20240716,100900,2060111000,5770,5790,5790,5770,368
|
|
20240716,100800,2057984670,5770,5780,5780,5770,648
|
|
20240716,100700,2054240350,5780,5780,5780,5770,1084
|
|
20240716,100600,2047975130,5780,5770,5780,5770,319
|
|
20240716,100500,2046132460,5790,5780,5790,5770,1141
|
|
20240716,100400,2039536460,5790,5780,5790,5750,1945
|
|
20240716,100300,2028293820,5750,5750,5780,5750,1783
|
|
20240716,100200,2018013490,5750,5740,5750,5730,183
|
|
20240716,100100,2016962940,5740,5730,5740,5730,477
|
|
20240716,100000,2014229070,5730,5690,5730,5690,1321
|
|
20240716,095900,2006693100,5700,5740,5740,5700,2940
|
|
20240716,095800,1989924600,5740,5750,5770,5740,232
|
|
20240716,095700,1988590660,5770,5770,5780,5760,876
|
|
20240716,095600,1983531500,5770,5710,5780,5710,3916
|
|
20240716,095500,1960995330,5710,5710,5740,5700,1656
|
|
20240716,095400,1951526840,5700,5710,5730,5700,1907
|
|
20240716,095300,1940655890,5700,5750,5750,5700,2353
|
|
20240716,095200,1927205970,5730,5760,5780,5730,2706
|
|
20240716,095100,1911620340,5760,5740,5780,5730,3177
|
|
20240716,095000,1893374770,5760,5790,5810,5740,1470
|
|
20240716,094900,1884913880,5780,5810,5810,5760,1012
|
|
20240716,094800,1879069460,5810,5800,5810,5770,749
|
|
20240716,094700,1874718210,5800,5770,5810,5760,1496
|
|
20240716,094600,1866054970,5790,5790,5800,5780,1872
|
|
20240716,094500,1855211730,5790,5800,5810,5790,1703
|
|
20240716,094400,1845344930,5760,5790,5800,5750,10560
|
|
20240716,094300,1784224710,5800,5810,5810,5790,560
|
|
20240716,094200,1780975320,5810,5810,5830,5810,1757
|
|
20240716,094100,1770743450,5810,5780,5810,5760,5264
|
|
20240716,094000,1740337160,5770,5800,5820,5770,4957
|
|
20240716,093900,1711624730,5800,5830,5840,5790,3125
|
|
20240716,093800,1693445960,5840,5820,5850,5820,3811
|
|
20240716,093700,1671185140,5850,5850,5870,5810,6242
|
|
20240716,093600,1634731440,5880,5880,5880,5830,9797
|
|
20240716,093500,1577275660,5880,5880,5880,5840,3948
|
|
20240716,093400,1554117550,5880,5890,5900,5850,4025
|
|
20240716,093300,1530462870,5900,5840,5910,5840,10178
|
|
20240716,093200,1470623630,5850,5850,5850,5830,7893
|
|
20240716,093100,1424507740,5860,5880,5880,5840,3742
|
|
20240716,093000,1402562880,5860,5810,5870,5810,19388
|
|
20240716,092900,1289098020,5820,5820,5830,5790,9482
|
|
20240716,092800,1234031810,5830,5860,5870,5830,6883
|
|
20240716,092700,1193783830,5860,5920,5920,5850,19841
|
|
20240716,092600,1076828450,5920,5840,5930,5810,30422
|
|
20240716,092500,898349790,5830,5780,5830,5760,3639
|
|
20240716,092400,877309920,5790,5830,5860,5760,44897
|
|
20240716,092300,616844230,5800,5730,5830,5710,20805
|
|
20240716,092200,496917410,5730,5720,5740,5690,9238
|
|
20240716,092100,444038320,5680,5650,5720,5650,12832
|
|
20240716,092000,371117150,5680,5610,5680,5610,8116
|
|
20240716,091900,325290060,5610,5610,5620,5580,2389
|
|
20240716,091800,311904470,5620,5620,5630,5610,912
|
|
20240716,091700,306782530,5640,5640,5650,5630,4415
|
|
20240716,091600,281894850,5650,5640,5660,5640,3873
|
|
20240716,091500,260006000,5640,5630,5650,5620,4035
|
|
20240716,091400,237251440,5630,5620,5650,5610,6726
|
|
20240716,091300,199334210,5640,5560,5640,5560,5157
|
|
20240716,091200,170479410,5580,5580,5600,5570,1448
|
|
20240716,091100,162400990,5580,5550,5620,5540,7324
|
|
20240716,091000,121502610,5550,5560,5560,5520,2208
|
|
20240716,090900,109270000,5560,5560,5560,5530,828
|
|
20240716,090800,104671120,5550,5510,5550,5510,1976
|
|
20240716,090700,93734040,5510,5490,5510,5490,487
|
|
20240716,090600,91057780,5500,5500,5500,5500,978
|
|
20240716,090500,85678780,5490,5480,5490,5480,2566
|
|
20240716,090400,71594340,5480,5460,5490,5460,1775
|
|
20240716,090300,61881640,5460,5460,5460,5450,536
|
|
20240716,090200,58959300,5460,5480,5480,5460,3746
|
|
20240716,090100,38473560,5480,5500,5500,5470,2157
|
|
20240716,090000,26648050,5510,5450,5520,5440,4846
|