665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,200100,1925043180,15540,15540,15540,15540,0
|
|
20240704,200000,1925043180,15540,15540,15540,15540,0
|
|
20240704,195900,1925043180,15540,15540,15540,15540,0
|
|
20240704,195800,1925043180,15540,15540,15540,15540,0
|
|
20240704,195700,1925043180,15540,15540,15540,15540,0
|
|
20240704,195600,1925043180,15540,15540,15540,15540,0
|
|
20240704,195500,1925043180,15540,15540,15540,15540,0
|
|
20240704,195400,1925043180,15540,15540,15540,15540,0
|
|
20240704,195300,1925043180,15540,15540,15540,15540,0
|
|
20240704,195200,1925043180,15540,15540,15540,15540,0
|
|
20240704,195100,1925043180,15540,15540,15540,15540,0
|
|
20240704,195000,1925043180,15540,15540,15540,15540,0
|
|
20240704,194900,1925043180,15540,15540,15540,15540,0
|
|
20240704,194800,1925043180,15540,15540,15540,15540,0
|
|
20240704,194700,1925043180,15540,15540,15540,15540,0
|
|
20240704,194600,1925043180,15540,15540,15540,15540,0
|
|
20240704,194500,1925043180,15540,15540,15540,15540,0
|
|
20240704,194400,1925043180,15540,15540,15540,15540,0
|
|
20240704,194300,1925043180,15540,15540,15540,15540,0
|
|
20240704,194200,1925043180,15540,15540,15540,15540,0
|
|
20240704,194100,1925043180,15540,15540,15540,15540,0
|
|
20240704,194000,1925043180,15540,15540,15540,15540,0
|
|
20240704,193900,1925043180,15540,15540,15540,15540,0
|
|
20240704,193800,1925043180,15540,15540,15540,15540,0
|
|
20240704,193700,1925043180,15540,15540,15540,15540,0
|
|
20240704,193600,1925043180,15540,15540,15540,15540,0
|
|
20240704,193500,1925043180,15540,15540,15540,15540,0
|
|
20240704,193400,1925043180,15540,15540,15540,15540,0
|
|
20240704,193300,1925043180,15540,15540,15540,15540,0
|
|
20240704,193200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,193100,1925043180,15540,15540,15540,15540,0
|
|
20240704,193000,1925043180,15540,15540,15540,15540,0
|
|
20240704,192900,1925043180,15540,15540,15540,15540,0
|
|
20240704,192800,1925043180,15540,15540,15540,15540,0
|
|
20240704,192700,1925043180,15540,15540,15540,15540,0
|
|
20240704,192600,1925043180,15540,15540,15540,15540,0
|
|
20240704,192500,1925043180,15540,15540,15540,15540,0
|
|
20240704,192400,1925043180,15540,15540,15540,15540,0
|
|
20240704,192300,1925043180,15540,15540,15540,15540,0
|
|
20240704,192200,1925043180,15540,15540,15540,15540,0
|
|
20240704,192100,1925043180,15540,15540,15540,15540,0
|
|
20240704,192000,1925043180,15540,15540,15540,15540,0
|
|
20240704,191900,1925043180,15540,15540,15540,15540,0
|
|
20240704,191800,1925043180,15540,15540,15540,15540,0
|
|
20240704,191700,1925043180,15540,15540,15540,15540,0
|
|
20240704,191600,1925043180,15540,15540,15540,15540,0
|
|
20240704,191500,1925043180,15540,15540,15540,15540,0
|
|
20240704,191400,1925043180,15540,15540,15540,15540,0
|
|
20240704,191300,1925043180,15540,15540,15540,15540,0
|
|
20240704,191200,1925043180,15540,15540,15540,15540,0
|
|
20240704,191100,1925043180,15540,15540,15540,15540,0
|
|
20240704,191000,1925043180,15540,15540,15540,15540,0
|
|
20240704,190900,1925043180,15540,15540,15540,15540,0
|
|
20240704,190800,1925043180,15540,15540,15540,15540,0
|
|
20240704,190700,1925043180,15540,15540,15540,15540,0
|
|
20240704,190600,1925043180,15540,15540,15540,15540,0
|
|
20240704,190500,1925043180,15540,15540,15540,15540,0
|
|
20240704,190400,1925043180,15540,15540,15540,15540,0
|
|
20240704,190300,1925043180,15540,15540,15540,15540,0
|
|
20240704,190200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,190100,1925043180,15540,15540,15540,15540,0
|
|
20240704,190000,1925043180,15540,15540,15540,15540,0
|
|
20240704,185900,1925043180,15540,15540,15540,15540,0
|
|
20240704,185800,1925043180,15540,15540,15540,15540,0
|
|
20240704,185700,1925043180,15540,15540,15540,15540,0
|
|
20240704,185600,1925043180,15540,15540,15540,15540,0
|
|
20240704,185500,1925043180,15540,15540,15540,15540,0
|
|
20240704,185400,1925043180,15540,15540,15540,15540,0
|
|
20240704,185300,1925043180,15540,15540,15540,15540,0
|
|
20240704,185200,1925043180,15540,15540,15540,15540,0
|
|
20240704,185100,1925043180,15540,15540,15540,15540,0
|
|
20240704,185000,1925043180,15540,15540,15540,15540,0
|
|
20240704,184900,1925043180,15540,15540,15540,15540,0
|
|
20240704,184800,1925043180,15540,15540,15540,15540,0
|
|
20240704,184700,1925043180,15540,15540,15540,15540,0
|
|
20240704,184600,1925043180,15540,15540,15540,15540,0
|
|
20240704,184500,1925043180,15540,15540,15540,15540,0
|
|
20240704,184400,1925043180,15540,15540,15540,15540,0
|
|
20240704,184300,1925043180,15540,15540,15540,15540,0
|
|
20240704,184200,1925043180,15540,15540,15540,15540,0
|
|
20240704,184100,1925043180,15540,15540,15540,15540,0
|
|
20240704,184000,1925043180,15540,15540,15540,15540,0
|
|
20240704,183900,1925043180,15540,15540,15540,15540,0
|
|
20240704,183800,1925043180,15540,15540,15540,15540,0
|
|
20240704,183700,1925043180,15540,15540,15540,15540,0
|
|
20240704,183600,1925043180,15540,15540,15540,15540,0
|
|
20240704,183500,1925043180,15540,15540,15540,15540,0
|
|
20240704,183400,1925043180,15540,15540,15540,15540,0
|
|
20240704,183300,1925043180,15540,15540,15540,15540,0
|
|
20240704,183200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,183100,1925043180,15540,15540,15540,15540,0
|
|
20240704,183000,1925043180,15540,15540,15540,15540,0
|
|
20240704,182900,1925043180,15540,15540,15540,15540,0
|
|
20240704,182800,1925043180,15540,15540,15540,15540,0
|
|
20240704,182700,1925043180,15540,15540,15540,15540,0
|
|
20240704,182600,1925043180,15540,15540,15540,15540,0
|
|
20240704,182500,1925043180,15540,15540,15540,15540,0
|
|
20240704,182400,1925043180,15540,15540,15540,15540,0
|
|
20240704,182300,1925043180,15540,15540,15540,15540,0
|
|
20240704,182200,1925043180,15540,15540,15540,15540,0
|
|
20240704,182100,1925043180,15540,15540,15540,15540,0
|
|
20240704,182000,1925043180,15540,15540,15540,15540,0
|
|
20240704,181900,1925043180,15540,15540,15540,15540,0
|
|
20240704,181800,1925043180,15540,15540,15540,15540,0
|
|
20240704,181700,1925043180,15540,15540,15540,15540,0
|
|
20240704,181600,1925043180,15540,15540,15540,15540,0
|
|
20240704,181500,1925043180,15540,15540,15540,15540,0
|
|
20240704,181400,1925043180,15540,15540,15540,15540,0
|
|
20240704,181300,1925043180,15540,15540,15540,15540,0
|
|
20240704,181200,1925043180,15540,15540,15540,15540,0
|
|
20240704,181100,1925043180,15540,15540,15540,15540,0
|
|
20240704,181000,1925043180,15540,15540,15540,15540,0
|
|
20240704,180900,1925043180,15540,15540,15540,15540,0
|
|
20240704,180800,1925043180,15540,15540,15540,15540,0
|
|
20240704,180700,1925043180,15540,15540,15540,15540,0
|
|
20240704,180600,1925043180,15540,15540,15540,15540,0
|
|
20240704,180500,1925043180,15540,15540,15540,15540,0
|
|
20240704,180400,1925043180,15540,15540,15540,15540,0
|
|
20240704,180300,1925043180,15540,15540,15540,15540,0
|
|
20240704,180200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,180100,1925043180,15540,15540,15540,15540,0
|
|
20240704,180000,1925043180,15540,15540,15540,15540,0
|
|
20240704,175900,1925043180,15540,15540,15540,15540,0
|
|
20240704,175800,1925043180,15540,15540,15540,15540,0
|
|
20240704,175700,1925043180,15540,15540,15540,15540,0
|
|
20240704,175600,1925043180,15540,15540,15540,15540,0
|
|
20240704,175500,1925043180,15540,15540,15540,15540,0
|
|
20240704,175400,1925043180,15540,15540,15540,15540,0
|
|
20240704,175300,1925043180,15540,15540,15540,15540,0
|
|
20240704,175200,1925043180,15540,15540,15540,15540,0
|
|
20240704,175100,1925043180,15540,15540,15540,15540,0
|
|
20240704,175000,1925043180,15540,15540,15540,15540,0
|
|
20240704,174900,1925043180,15540,15540,15540,15540,0
|
|
20240704,174800,1925043180,15540,15540,15540,15540,0
|
|
20240704,174700,1925043180,15540,15540,15540,15540,0
|
|
20240704,174600,1925043180,15540,15540,15540,15540,0
|
|
20240704,174500,1925043180,15540,15540,15540,15540,0
|
|
20240704,174400,1925043180,15540,15540,15540,15540,0
|
|
20240704,174300,1925043180,15540,15540,15540,15540,0
|
|
20240704,174200,1925043180,15540,15540,15540,15540,0
|
|
20240704,174100,1925043180,15540,15540,15540,15540,0
|
|
20240704,174000,1925043180,15540,15540,15540,15540,0
|
|
20240704,173900,1925043180,15540,15540,15540,15540,0
|
|
20240704,173800,1925043180,15540,15540,15540,15540,0
|
|
20240704,173700,1925043180,15540,15540,15540,15540,0
|
|
20240704,173600,1925043180,15540,15540,15540,15540,0
|
|
20240704,173500,1925043180,15540,15540,15540,15540,0
|
|
20240704,173400,1925043180,15540,15540,15540,15540,0
|
|
20240704,173300,1925043180,15540,15540,15540,15540,0
|
|
20240704,173200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,173100,1925043180,15540,15540,15540,15540,0
|
|
20240704,173000,1925043180,15540,15540,15540,15540,0
|
|
20240704,172900,1925043180,15540,15540,15540,15540,0
|
|
20240704,172800,1925043180,15540,15540,15540,15540,0
|
|
20240704,172700,1925043180,15540,15540,15540,15540,0
|
|
20240704,172600,1925043180,15540,15540,15540,15540,0
|
|
20240704,172500,1925043180,15540,15540,15540,15540,0
|
|
20240704,172400,1925043180,15540,15540,15540,15540,0
|
|
20240704,172300,1925043180,15540,15540,15540,15540,0
|
|
20240704,172200,1925043180,15540,15540,15540,15540,0
|
|
20240704,172100,1925043180,15540,15540,15540,15540,0
|
|
20240704,172000,1925043180,15540,15540,15540,15540,0
|
|
20240704,171900,1925043180,15540,15540,15540,15540,0
|
|
20240704,171800,1925043180,15540,15540,15540,15540,0
|
|
20240704,171700,1925043180,15540,15540,15540,15540,0
|
|
20240704,171600,1925043180,15540,15540,15540,15540,0
|
|
20240704,171500,1925043180,15540,15540,15540,15540,0
|
|
20240704,171400,1925043180,15540,15540,15540,15540,0
|
|
20240704,171300,1925043180,15540,15540,15540,15540,0
|
|
20240704,171200,1925043180,15540,15540,15540,15540,0
|
|
20240704,171100,1925043180,15540,15540,15540,15540,0
|
|
20240704,171000,1925043180,15540,15540,15540,15540,0
|
|
20240704,170900,1925043180,15540,15540,15540,15540,0
|
|
20240704,170800,1925043180,15540,15540,15540,15540,0
|
|
20240704,170700,1925043180,15540,15540,15540,15540,0
|
|
20240704,170600,1925043180,15540,15540,15540,15540,0
|
|
20240704,170500,1925043180,15540,15540,15540,15540,0
|
|
20240704,170400,1925043180,15540,15540,15540,15540,0
|
|
20240704,170300,1925043180,15540,15540,15540,15540,0
|
|
20240704,170200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,170100,1925043180,15540,15540,15540,15540,0
|
|
20240704,170000,1925043180,15540,15540,15540,15540,0
|
|
20240704,165900,1925043180,15540,15540,15540,15540,0
|
|
20240704,165800,1925043180,15540,15540,15540,15540,0
|
|
20240704,165700,1925043180,15540,15540,15540,15540,0
|
|
20240704,165600,1925043180,15540,15540,15540,15540,0
|
|
20240704,165500,1925043180,15540,15540,15540,15540,0
|
|
20240704,165400,1925043180,15540,15540,15540,15540,0
|
|
20240704,165300,1925043180,15540,15540,15540,15540,0
|
|
20240704,165200,1925043180,15540,15540,15540,15540,0
|
|
20240704,165100,1925043180,15540,15540,15540,15540,0
|
|
20240704,165000,1925043180,15540,15540,15540,15540,0
|
|
20240704,164900,1925043180,15540,15540,15540,15540,0
|
|
20240704,164800,1925043180,15540,15540,15540,15540,0
|
|
20240704,164700,1925043180,15540,15540,15540,15540,0
|
|
20240704,164600,1925043180,15540,15540,15540,15540,0
|
|
20240704,164500,1925043180,15540,15540,15540,15540,0
|
|
20240704,164400,1925043180,15540,15540,15540,15540,0
|
|
20240704,164300,1925043180,15540,15540,15540,15540,0
|
|
20240704,164200,1925043180,15540,15540,15540,15540,0
|
|
20240704,164100,1925043180,15540,15540,15540,15540,0
|
|
20240704,164000,1925043180,15540,15540,15540,15540,0
|
|
20240704,163900,1925043180,15540,15540,15540,15540,0
|
|
20240704,163800,1925043180,15540,15540,15540,15540,0
|
|
20240704,163700,1925043180,15540,15540,15540,15540,0
|
|
20240704,163600,1925043180,15540,15540,15540,15540,0
|
|
20240704,163500,1925043180,15540,15540,15540,15540,0
|
|
20240704,163400,1925043180,15540,15540,15540,15540,0
|
|
20240704,163300,1925043180,15540,15540,15540,15540,0
|
|
20240704,163200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,163100,1925043180,15540,15540,15540,15540,0
|
|
20240704,163000,1925043180,15540,15540,15540,15540,0
|
|
20240704,162900,1925043180,15540,15540,15540,15540,0
|
|
20240704,162800,1925043180,15540,15540,15540,15540,0
|
|
20240704,162700,1925043180,15540,15540,15540,15540,0
|
|
20240704,162600,1925043180,15540,15540,15540,15540,0
|
|
20240704,162500,1925043180,15540,15540,15540,15540,0
|
|
20240704,162400,1925043180,15540,15540,15540,15540,0
|
|
20240704,162300,1925043180,15540,15540,15540,15540,0
|
|
20240704,162200,1925043180,15540,15540,15540,15540,0
|
|
20240704,162100,1925043180,15540,15540,15540,15540,0
|
|
20240704,162000,1925043180,15540,15540,15540,15540,0
|
|
20240704,161900,1925043180,15540,15540,15540,15540,0
|
|
20240704,161800,1925043180,15540,15540,15540,15540,0
|
|
20240704,161700,1925043180,15540,15540,15540,15540,0
|
|
20240704,161600,1925043180,15540,15540,15540,15540,0
|
|
20240704,161500,1925043180,15540,15540,15540,15540,0
|
|
20240704,161400,1925043180,15540,15540,15540,15540,0
|
|
20240704,161300,1925043180,15540,15540,15540,15540,0
|
|
20240704,161200,1925043180,15540,15540,15540,15540,0
|
|
20240704,161100,1925043180,15540,15540,15540,15540,0
|
|
20240704,161000,1925043180,15540,15540,15540,15540,0
|
|
20240704,160900,1925043180,15540,15540,15540,15540,0
|
|
20240704,160800,1925043180,15540,15540,15540,15540,0
|
|
20240704,160700,1925043180,15540,15540,15540,15540,0
|
|
20240704,160600,1925043180,15540,15540,15540,15540,0
|
|
20240704,160500,1925043180,15540,15540,15540,15540,0
|
|
20240704,160400,1925043180,15540,15540,15540,15540,0
|
|
20240704,160300,1925043180,15540,15540,15540,15540,0
|
|
20240704,160200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,160100,1925043180,15540,15540,15540,15540,0
|
|
20240704,160000,1925043180,15540,15540,15540,15540,0
|
|
20240704,155900,1925043180,15540,15540,15540,15540,0
|
|
20240704,155800,1925043180,15540,15540,15540,15540,0
|
|
20240704,155700,1925043180,15540,15540,15540,15540,0
|
|
20240704,155600,1925043180,15540,15540,15540,15540,0
|
|
20240704,155500,1925043180,15540,15540,15540,15540,0
|
|
20240704,155400,1925043180,15540,15540,15540,15540,0
|
|
20240704,155300,1925043180,15540,15540,15540,15540,0
|
|
20240704,155200,1925043180,15540,15540,15540,15540,0
|
|
20240704,155100,1925043180,15540,15540,15540,15540,0
|
|
20240704,155000,1925043180,15540,15540,15540,15540,0
|
|
20240704,154900,1925043180,15540,15540,15540,15540,0
|
|
20240704,154800,1925043180,15540,15540,15540,15540,0
|
|
20240704,154700,1925043180,15540,15540,15540,15540,0
|
|
20240704,154600,1925043180,15540,15540,15540,15540,0
|
|
20240704,154500,1925043180,15540,15540,15540,15540,0
|
|
20240704,154400,1925043180,15540,15540,15540,15540,0
|
|
20240704,154300,1925043180,15540,15540,15540,15540,0
|
|
20240704,154200,1925043180,15540,15540,15540,15540,0
|
|
20240704,154100,1925043180,15540,15540,15540,15540,0
|
|
20240704,154000,1925043180,15540,15540,15540,15540,0
|
|
20240704,153900,1925043180,15540,15540,15540,15540,0
|
|
20240704,153800,1925043180,15540,15540,15540,15540,0
|
|
20240704,153700,1925043180,15540,15540,15540,15540,0
|
|
20240704,153600,1925043180,15540,15540,15540,15540,0
|
|
20240704,153500,1925043180,15540,15540,15540,15540,0
|
|
20240704,153400,1925043180,15540,15540,15540,15540,0
|
|
20240704,153300,1925043180,15540,15540,15540,15540,0
|
|
20240704,153200,1925043180,15540,15540,15540,15540,5363
|
|
20240704,153100,1925043180,15540,15540,15540,15540,0
|
|
20240704,153000,1925043180,15540,15540,15540,15540,5363
|
|
20240704,152900,1841702160,15570,15570,15570,15570,0
|
|
20240704,152800,1841702160,15570,15570,15570,15570,0
|
|
20240704,152700,1841702160,15570,15570,15570,15570,0
|
|
20240704,152600,1841702160,15570,15570,15570,15570,0
|
|
20240704,152500,1841702160,15570,15570,15570,15570,0
|
|
20240704,152400,1841702160,15570,15570,15570,15570,0
|
|
20240704,152300,1841702160,15570,15570,15570,15570,0
|
|
20240704,152200,1841702160,15570,15570,15570,15570,0
|
|
20240704,152100,1841702160,15570,15570,15570,15570,0
|
|
20240704,152000,1841702160,15570,15570,15570,15570,0
|
|
20240704,151900,1841702160,15570,15570,15570,15560,1401
|
|
20240704,151800,1819900650,15570,15560,15570,15560,160
|
|
20240704,151700,1817410470,15570,15570,15580,15560,587
|
|
20240704,151600,1808271000,15570,15570,15580,15570,65
|
|
20240704,151500,1807258500,15580,15570,15580,15570,47
|
|
20240704,151400,1806526450,15570,15570,15570,15560,465
|
|
20240704,151300,1799286550,15570,15560,15570,15560,309
|
|
20240704,151200,1794475510,15570,15580,15590,15560,2716
|
|
20240704,151100,1752182070,15590,15590,15590,15580,171
|
|
20240704,151000,1749516260,15590,15600,15600,15580,109
|
|
20240704,150900,1747817020,15580,15580,15590,15580,499
|
|
20240704,150800,1740041970,15580,15580,15590,15580,181
|
|
20240704,150700,1737220370,15590,15590,15590,15590,446
|
|
20240704,150600,1730267230,15580,15590,15600,15580,317
|
|
20240704,150500,1725324590,15590,15600,15600,15590,427
|
|
20240704,150400,1718663840,15620,15590,15620,15590,60
|
|
20240704,150300,1717728130,15580,15580,15620,15580,80
|
|
20240704,150200,1716479730,15580,15580,15580,15580,478
|
|
20240704,150100,1709032490,15580,15580,15590,15580,318
|
|
20240704,150000,1704077950,15580,15590,15590,15580,832
|
|
20240704,145900,1691112190,15580,15590,15610,15580,202
|
|
20240704,145800,1687963010,15590,15580,15590,15580,321
|
|
20240704,145700,1682961790,15570,15600,15600,15570,2140
|
|
20240704,145600,1649591820,15600,15610,15620,15600,772
|
|
20240704,145500,1637540940,15610,15610,15620,15610,22
|
|
20240704,145400,1637197480,15620,15620,15620,15610,981
|
|
20240704,145300,1621874300,15620,15620,15630,15620,672
|
|
20240704,145200,1611377550,15620,15620,15620,15620,17
|
|
20240704,145100,1611112010,15630,15630,15630,15630,302
|
|
20240704,145000,1606391750,15640,15640,15640,15640,10
|
|
20240704,144900,1606235350,15640,15640,15640,15640,3
|
|
20240704,144800,1606188430,15640,15640,15640,15640,100
|
|
20240704,144700,1604624430,15630,15630,15630,15630,2
|
|
20240704,144600,1604593170,15640,15640,15640,15640,22
|
|
20240704,144500,1604249090,15640,15640,15640,15640,0
|
|
20240704,144400,1604249090,15640,15640,15640,15640,3
|
|
20240704,144300,1604202170,15640,15630,15640,15630,481
|
|
20240704,144200,1596681610,15630,15630,15630,15630,149
|
|
20240704,144100,1594352740,15630,15630,15630,15630,13
|
|
20240704,144000,1594149550,15640,15650,15650,15620,2978
|
|
20240704,143900,1547575950,15650,15650,15650,15650,6
|
|
20240704,143800,1547482050,15650,15650,15650,15650,1
|
|
20240704,143700,1547466400,15650,15650,15650,15650,100
|
|
20240704,143600,1545901400,15640,15650,15650,15640,16
|
|
20240704,143500,1545651130,15650,15650,15650,15650,29
|
|
20240704,143400,1545197280,15650,15650,15650,15650,11
|
|
20240704,143300,1545025130,15650,15650,15650,15650,0
|
|
20240704,143200,1545025130,15650,15650,15650,15650,0
|
|
20240704,143100,1545025130,15650,15650,15650,15650,29
|
|
20240704,143000,1544571280,15650,15640,15650,15640,371
|
|
20240704,142900,1538768130,15640,15650,15650,15640,2168
|
|
20240704,142800,1504857920,15660,15660,15660,15660,4
|
|
20240704,142700,1504795280,15660,15660,15660,15660,12
|
|
20240704,142600,1504607360,15660,15660,15660,15660,4
|
|
20240704,142500,1504544720,15660,15660,15660,15660,5
|
|
20240704,142400,1504466420,15660,15660,15660,15660,26
|
|
20240704,142300,1504059260,15660,15660,15660,15660,320
|
|
20240704,142200,1499048060,15660,15670,15670,15660,16
|
|
20240704,142100,1498797440,15670,15670,15670,15670,107
|
|
20240704,142000,1497120750,15670,15680,15680,15670,14
|
|
20240704,141900,1496901350,15670,15670,15670,15670,20
|
|
20240704,141800,1496587950,15650,15650,15650,15650,0
|
|
20240704,141700,1496587950,15650,15650,15650,15650,0
|
|
20240704,141600,1496587950,15650,15650,15650,15650,0
|
|
20240704,141500,1496587950,15650,15650,15650,15650,6
|
|
20240704,141400,1496494050,15650,15650,15650,15650,1
|
|
20240704,141300,1496478400,15650,15650,15650,15650,592
|
|
20240704,141200,1487213600,15650,15650,15650,15650,100
|
|
20240704,141100,1485648600,15640,15660,15660,15640,137
|
|
20240704,141000,1483504630,15670,15670,15670,15670,48
|
|
20240704,140900,1482752470,15670,15670,15670,15670,4
|
|
20240704,140800,1482689790,15660,15650,15680,15650,50
|
|
20240704,140700,1481907160,15660,15660,15660,15660,0
|
|
20240704,140600,1481907160,15660,15690,15690,15660,297
|
|
20240704,140500,1477254190,15690,15680,15690,15680,185
|
|
20240704,140400,1474353090,15680,15680,15680,15680,110
|
|
20240704,140300,1472628290,15690,15690,15690,15690,0
|
|
20240704,140200,1472628290,15690,15670,15690,15670,201
|
|
20240704,140100,1469476520,15670,15670,15670,15670,16
|
|
20240704,140000,1469225800,15670,15680,15680,15670,210
|
|
20240704,135900,1465935080,15680,15680,15680,15680,18
|
|
20240704,135800,1465652840,15680,15680,15680,15680,20
|
|
20240704,135700,1465339240,15680,15680,15680,15680,80
|
|
20240704,135600,1464084840,15680,15680,15680,15680,7
|
|
20240704,135500,1463975080,15680,15680,15680,15680,5
|
|
20240704,135400,1463896680,15680,15680,15680,15680,1
|
|
20240704,135300,1463881000,15680,15680,15680,15680,0
|
|
20240704,135200,1463881000,15680,15650,15680,15650,65
|
|
20240704,135100,1462862880,15650,15640,15650,15640,497
|
|
20240704,135000,1455089780,15650,15650,15650,15650,1
|
|
20240704,134900,1455074130,15620,15610,15650,15600,342
|
|
20240704,134800,1449735520,15600,15620,15620,15600,2229
|
|
20240704,134700,1414945320,15620,15620,15620,15620,1
|
|
20240704,134600,1414929700,15620,15700,15700,15620,2102
|
|
20240704,134500,1382069640,15640,15660,15660,15640,1001
|
|
20240704,134400,1366405620,15700,15700,15700,15700,1
|
|
20240704,134300,1366389920,15650,15700,15700,15650,3036
|
|
20240704,134200,1318830740,15700,15700,15700,15700,5
|
|
20240704,134100,1318752240,15700,15700,15700,15700,123
|
|
20240704,134000,1316821140,15690,15700,15700,15690,112
|
|
20240704,133900,1315062840,15710,15710,15710,15710,0
|
|
20240704,133800,1315062840,15710,15710,15710,15710,392
|
|
20240704,133700,1308904520,15710,15720,15720,15710,309
|
|
20240704,133600,1304050120,15710,15700,15710,15700,28
|
|
20240704,133500,1303610250,15700,15700,15700,15700,0
|
|
20240704,133400,1303610250,15700,15700,15700,15700,0
|
|
20240704,133300,1303610250,15700,15700,15700,15700,0
|
|
20240704,133200,1303610250,15700,15700,15700,15700,0
|
|
20240704,133100,1303610250,15700,15700,15700,15700,1
|
|
20240704,133000,1303594550,15700,15700,15700,15700,2
|
|
20240704,132900,1303563150,15680,15680,15680,15680,0
|
|
20240704,132800,1303563150,15680,15680,15680,15680,0
|
|
20240704,132700,1303563150,15680,15680,15680,15680,456
|
|
20240704,132600,1296413070,15680,15680,15680,15680,10
|
|
20240704,132500,1296256270,15670,15680,15680,15670,110
|
|
20240704,132400,1294532470,15690,15680,15690,15670,630
|
|
20240704,132300,1284659750,15680,15680,15680,15680,0
|
|
20240704,132200,1284659750,15680,15680,15680,15680,0
|
|
20240704,132100,1284659750,15680,15680,15680,15680,0
|
|
20240704,132000,1284659750,15680,15680,15680,15680,134
|
|
20240704,131900,1282558630,15700,15700,15700,15700,31
|
|
20240704,131800,1282071930,15700,15700,15700,15700,0
|
|
20240704,131700,1282071930,15700,15700,15700,15700,1
|
|
20240704,131600,1282056230,15670,15670,15670,15670,0
|
|
20240704,131500,1282056230,15670,15670,15670,15670,0
|
|
20240704,131400,1282056230,15670,15670,15670,15670,0
|
|
20240704,131300,1282056230,15670,15670,15670,15670,286
|
|
20240704,131200,1277574610,15680,15680,15680,15680,724
|
|
20240704,131100,1266222290,15680,15680,15680,15680,46
|
|
20240704,131000,1265501010,15670,15670,15670,15670,0
|
|
20240704,130900,1265501010,15670,15680,15680,15670,90
|
|
20240704,130800,1264090670,15670,15670,15670,15670,0
|
|
20240704,130700,1264090670,15670,15670,15670,15670,239
|
|
20240704,130600,1260345540,15660,15670,15670,15660,1092
|
|
20240704,130500,1243240710,15680,15680,15680,15680,0
|
|
20240704,130400,1243240710,15680,15680,15680,15680,1
|
|
20240704,130300,1243225030,15670,15670,15670,15670,87
|
|
20240704,130200,1241861740,15670,15670,15670,15670,0
|
|
20240704,130100,1241861740,15670,15670,15670,15670,100
|
|
20240704,130000,1240294740,15680,15670,15680,15670,216
|
|
20240704,125900,1236910010,15680,15680,15680,15680,0
|
|
20240704,125800,1236910010,15680,15680,15680,15680,0
|
|
20240704,125700,1236910010,15680,15680,15680,15680,432
|
|
20240704,125600,1230136250,15690,15690,15690,15690,2
|
|
20240704,125500,1230104870,15690,15690,15690,15690,72
|
|
20240704,125400,1228975190,15690,15690,15690,15690,3
|
|
20240704,125300,1228928120,15680,15690,15690,15680,226
|
|
20240704,125200,1225383250,15690,15690,15690,15690,11
|
|
20240704,125100,1225210660,15700,15700,15700,15700,38
|
|
20240704,125000,1224614060,15690,15690,15690,15690,5
|
|
20240704,124900,1224535610,15690,15680,15690,15680,33
|
|
20240704,124800,1224018150,15680,15680,15680,15680,4
|
|
20240704,124700,1223955430,15680,15680,15680,15680,0
|
|
20240704,124600,1223955430,15680,15680,15680,15680,0
|
|
20240704,124500,1223955430,15680,15680,15680,15680,0
|
|
20240704,124400,1223955430,15680,15690,15690,15680,25
|
|
20240704,124300,1223563260,15680,15680,15680,15680,5
|
|
20240704,124200,1223484860,15670,15670,15670,15670,0
|
|
20240704,124100,1223484860,15670,15670,15670,15670,0
|
|
20240704,124000,1223484860,15670,15670,15670,15670,0
|
|
20240704,123900,1223484860,15670,15670,15680,15670,298
|
|
20240704,123800,1218815090,15670,15670,15670,15670,374
|
|
20240704,123700,1212954510,15670,15680,15680,15670,365
|
|
20240704,123600,1207233760,15680,15680,15680,15680,0
|
|
20240704,123500,1207233760,15680,15680,15680,15680,0
|
|
20240704,123400,1207233760,15680,15680,15680,15680,0
|
|
20240704,123300,1207233760,15680,15670,15680,15670,693
|
|
20240704,123200,1196373450,15680,15680,15680,15660,2181
|
|
20240704,123100,1162204510,15680,15680,15680,15680,1
|
|
20240704,123000,1162188830,15670,15670,15670,15670,0
|
|
20240704,122900,1162188830,15670,15670,15670,15670,89
|
|
20240704,122800,1160794200,15690,15690,15690,15690,50
|
|
20240704,122700,1160009700,15690,15690,15690,15690,1
|
|
20240704,122600,1159994010,15670,15670,15670,15670,255
|
|
20240704,122500,1155998160,15670,15670,15670,15670,0
|
|
20240704,122400,1155998160,15670,15670,15670,15670,500
|
|
20240704,122300,1148163160,15670,15670,15670,15670,0
|
|
20240704,122200,1148163160,15670,15680,15680,15670,3004
|
|
20240704,122100,1101082110,15690,15690,15690,15690,87
|
|
20240704,122000,1099717080,15680,15680,15680,15680,38
|
|
20240704,121900,1099121240,15680,15680,15680,15680,0
|
|
20240704,121800,1099121240,15680,15680,15680,15680,0
|
|
20240704,121700,1099121240,15680,15680,15680,15680,0
|
|
20240704,121600,1099121240,15680,15680,15680,15680,10
|
|
20240704,121500,1098964440,15680,15680,15680,15680,351
|
|
20240704,121400,1093460760,15680,15680,15680,15680,5
|
|
20240704,121300,1093382360,15680,15690,15690,15680,470
|
|
20240704,121200,1086012090,15690,15690,15690,15690,0
|
|
20240704,121100,1086012090,15690,15690,15690,15690,0
|
|
20240704,121000,1086012090,15690,15700,15700,15690,1075
|
|
20240704,120900,1069137720,15700,15700,15700,15700,0
|
|
20240704,120800,1069137720,15700,15700,15700,15700,50
|
|
20240704,120700,1068352720,15710,15710,15710,15710,11
|
|
20240704,120600,1068179910,15710,15710,15710,15710,196
|
|
20240704,120500,1065100750,15710,15710,15710,15710,87
|
|
20240704,120400,1063733980,15710,15700,15710,15700,145
|
|
20240704,120300,1061456180,15700,15700,15700,15700,0
|
|
20240704,120200,1061456180,15700,15700,15700,15700,101
|
|
20240704,120100,1059870480,15710,15710,15710,15710,0
|
|
20240704,120000,1059870480,15710,15710,15710,15710,80
|
|
20240704,115900,1058613680,15710,15710,15710,15710,4
|
|
20240704,115800,1058550840,15710,15710,15710,15710,0
|
|
20240704,115700,1058550840,15710,15710,15710,15710,1
|
|
20240704,115600,1058535130,15710,15710,15710,15710,100
|
|
20240704,115500,1056964130,15710,15710,15710,15710,1
|
|
20240704,115400,1056948420,15700,15700,15700,15700,37
|
|
20240704,115300,1056367520,15740,15740,15740,15740,1
|
|
20240704,115200,1056351780,15700,15710,15710,15700,200
|
|
20240704,115100,1053211760,15740,15740,15740,15740,0
|
|
20240704,115000,1053211760,15740,15740,15740,15740,0
|
|
20240704,114900,1053211760,15740,15740,15740,15740,0
|
|
20240704,114800,1053211760,15740,15740,15740,15740,0
|
|
20240704,114700,1053211760,15740,15740,15740,15740,50
|
|
20240704,114600,1052424760,15750,15750,15750,15750,0
|
|
20240704,114500,1052424760,15750,15750,15750,15750,0
|
|
20240704,114400,1052424760,15750,15750,15750,15750,0
|
|
20240704,114300,1052424760,15750,15750,15750,15750,0
|
|
20240704,114200,1052424760,15750,15700,15750,15700,350
|
|
20240704,114100,1046927260,15750,15750,15750,15750,1
|
|
20240704,114000,1046911510,15750,15750,15750,15750,38
|
|
20240704,113900,1046313010,15750,15750,15750,15750,1
|
|
20240704,113800,1046297260,15750,15750,15750,15750,1
|
|
20240704,113700,1046281510,15760,15760,15760,15760,0
|
|
20240704,113600,1046281510,15760,15750,15760,15750,37
|
|
20240704,113500,1045698440,15750,15750,15750,15750,0
|
|
20240704,113400,1045698440,15750,15740,15750,15740,51
|
|
20240704,113300,1044895220,15750,15750,15750,15750,0
|
|
20240704,113200,1044895220,15750,15750,15750,15750,3
|
|
20240704,113100,1044847970,15760,15760,15760,15760,0
|
|
20240704,113000,1044847970,15760,15750,15760,15750,160
|
|
20240704,112900,1042326380,15760,15760,15760,15760,20
|
|
20240704,112800,1042011180,15760,15710,15760,15680,2001
|
|
20240704,112700,1010621410,15690,15760,15760,15690,1000
|
|
20240704,112600,994906780,15770,15770,15770,15770,52
|
|
20240704,112500,994086740,15770,15770,15770,15770,1
|
|
20240704,112400,994070970,15770,15770,15770,15760,102
|
|
20240704,112300,992462930,15770,15770,15770,15770,1
|
|
20240704,112200,992447160,15770,15780,15780,15770,24
|
|
20240704,112100,992068670,15780,15770,15780,15770,386
|
|
20240704,112000,985981230,15770,15780,15780,15770,53
|
|
20240704,111900,985145390,15780,15770,15780,15770,3
|
|
20240704,111800,985098070,15770,15770,15770,15770,31
|
|
20240704,111700,984609200,15770,15770,15770,15770,70
|
|
20240704,111600,983505300,15770,15780,15780,15770,95
|
|
20240704,111500,982007130,15780,15780,15780,15780,3
|
|
20240704,111400,981959790,15780,15780,15780,15780,212
|
|
20240704,111300,978614430,15780,15780,15780,15780,3
|
|
20240704,111200,978567090,15780,15770,15780,15770,5
|
|
20240704,111100,978488230,15770,15770,15770,15770,6
|
|
20240704,111000,978393610,15770,15770,15770,15770,4
|
|
20240704,110900,978330530,15770,15770,15770,15770,6
|
|
20240704,110800,978235910,15770,15780,15780,15770,202
|
|
20240704,110700,975050350,15780,15780,15780,15780,231
|
|
20240704,110600,971405170,15780,15780,15780,15780,0
|
|
20240704,110500,971405170,15780,15760,15780,15760,252
|
|
20240704,110400,967428950,15760,15760,15760,15760,0
|
|
20240704,110300,967428950,15760,15760,15760,15760,0
|
|
20240704,110200,967428950,15760,15760,15760,15760,51
|
|
20240704,110100,966625190,15720,15720,15720,15720,300
|
|
20240704,110000,961909190,15710,15710,15710,15710,688
|
|
20240704,105900,951100710,15710,15710,15710,15710,9
|
|
20240704,105800,950959320,15720,15740,15740,15720,1350
|
|
20240704,105700,929725560,15750,15760,15760,15750,242
|
|
20240704,105600,925913460,15770,15770,15770,15770,10
|
|
20240704,105500,925755760,15760,15760,15780,15760,299
|
|
20240704,105400,921039990,15780,15780,15780,15780,0
|
|
20240704,105300,921039990,15780,15760,15780,15760,500
|
|
20240704,105200,913155990,15770,15780,15780,15770,110
|
|
20240704,105100,911421240,15790,15790,15790,15790,0
|
|
20240704,105000,911421240,15790,15790,15790,15790,0
|
|
20240704,104900,911421240,15790,15790,15790,15760,132
|
|
20240704,104800,909337890,15760,15750,15760,15750,205
|
|
20240704,104700,906107210,15750,15750,15750,15750,147
|
|
20240704,104600,903791960,15760,15780,15780,15760,2798
|
|
20240704,104500,859661730,15790,15800,15800,15790,78
|
|
20240704,104400,858430000,15800,15800,15800,15800,53
|
|
20240704,104300,857592600,15800,15810,15810,15790,670
|
|
20240704,104200,847006390,15800,15810,15810,15800,72
|
|
20240704,104100,845868450,15810,15810,15820,15810,232
|
|
20240704,104000,842200520,15800,15800,15800,15800,43
|
|
20240704,103900,841521120,15820,15800,15820,15800,833
|
|
20240704,103800,828347290,15810,15810,15810,15810,363
|
|
20240704,103700,822608260,15810,15810,15810,15810,42
|
|
20240704,103600,821944240,15810,15820,15820,15810,1107
|
|
20240704,103500,804433090,15810,15810,15810,15810,15
|
|
20240704,103400,804195940,15810,15810,15810,15810,13
|
|
20240704,103300,803990410,15810,15790,15810,15790,134
|
|
20240704,103200,801872540,15810,15810,15820,15800,182
|
|
20240704,103100,798994440,15800,15810,15820,15800,410
|
|
20240704,103000,792510880,15810,15780,15820,15780,3577
|
|
20240704,102900,735974690,15800,15790,15800,15790,150
|
|
20240704,102800,733605790,15790,15790,15790,15790,424
|
|
20240704,102700,726910830,15790,15790,15790,15790,19
|
|
20240704,102600,726610820,15790,15780,15790,15780,235
|
|
20240704,102500,722902460,15780,15780,15780,15780,388
|
|
20240704,102400,716779820,15770,15770,15770,15770,120
|
|
20240704,102300,714887420,15770,15770,15770,15770,270
|
|
20240704,102200,710629520,15770,15770,15780,15770,970
|
|
20240704,102100,695323920,15770,15780,15780,15770,260
|
|
20240704,102000,691223620,15770,15780,15780,15770,3386
|
|
20240704,101900,637826360,15780,15780,15780,15770,50
|
|
20240704,101800,637037380,15780,15780,15780,15770,52
|
|
20240704,101700,636216830,15780,15770,15780,15770,115
|
|
20240704,101600,634402140,15770,15770,15770,15770,10
|
|
20240704,101500,634244440,15790,15780,15790,15780,162
|
|
20240704,101400,631687990,15780,15780,15780,15780,324
|
|
20240704,101300,626575270,15780,15780,15780,15780,160
|
|
20240704,101200,624050470,15770,15770,15770,15750,420
|
|
20240704,101100,617427090,15770,15760,15770,15760,20
|
|
20240704,101000,617111790,15760,15770,15770,15760,21
|
|
20240704,100900,616780770,15770,15750,15770,15750,148
|
|
20240704,100800,614449330,15730,15750,15750,15730,512
|
|
20240704,100700,606391100,15770,15780,15780,15770,226
|
|
20240704,100600,602827030,15790,15770,15790,15770,936
|
|
20240704,100500,588065690,15770,15780,15780,15770,333
|
|
20240704,100400,582812400,15770,15770,15780,15770,947
|
|
20240704,100300,567877100,15770,15750,15770,15750,382
|
|
20240704,100200,561856220,15720,15720,15720,15710,502
|
|
20240704,100100,553964790,15740,15770,15770,15740,1249
|
|
20240704,100000,534286170,15760,15780,15790,15760,1192
|
|
20240704,095900,515482960,15780,15770,15780,15770,162
|
|
20240704,095800,512927900,15780,15760,15780,15760,71
|
|
20240704,095700,511808720,15780,15770,15780,15770,58
|
|
20240704,095600,510893780,15770,15760,15770,15750,240
|
|
20240704,095500,507111370,15770,15770,15780,15770,91
|
|
20240704,095400,505676240,15770,15750,15780,15750,1017
|
|
20240704,095300,489642500,15750,15740,15750,15710,420
|
|
20240704,095200,483029880,15740,15700,15740,15700,720
|
|
20240704,095100,471718590,15680,15700,15700,15680,385
|
|
20240704,095000,465681410,15700,15700,15700,15700,2
|
|
20240704,094900,465650010,15670,15670,15670,15670,50
|
|
20240704,094800,464866510,15670,15700,15700,15670,3
|
|
20240704,094700,464819470,15670,15690,15690,15670,250
|
|
20240704,094600,460900970,15670,15670,15670,15670,9
|
|
20240704,094500,460759940,15670,15670,15670,15670,1
|
|
20240704,094400,460744270,15670,15680,15680,15660,1026
|
|
20240704,094300,444672460,15690,15700,15700,15690,98
|
|
20240704,094200,443134740,15680,15700,15700,15680,101
|
|
20240704,094100,441549920,15700,15700,15700,15700,545
|
|
20240704,094000,432993420,15700,15690,15700,15690,198
|
|
20240704,093900,429885020,15680,15650,15680,15650,1489
|
|
20240704,093800,406543500,15650,15660,15660,15650,320
|
|
20240704,093700,401533400,15660,15660,15670,15660,346
|
|
20240704,093600,396115020,15660,15680,15680,15660,270
|
|
20240704,093500,391884120,15680,15680,15680,15680,0
|
|
20240704,093400,391884120,15680,15670,15680,15670,125
|
|
20240704,093300,389924270,15670,15650,15670,15640,2156
|
|
20240704,093200,356158950,15650,15650,15650,15650,279
|
|
20240704,093100,351792600,15660,15660,15660,15650,103
|
|
20240704,093000,350179640,15660,15680,15680,15660,542
|
|
20240704,092900,341689510,15680,15680,15680,15680,69
|
|
20240704,092800,340607590,15690,15690,15690,15690,10
|
|
20240704,092700,340450690,15700,15690,15700,15670,385
|
|
20240704,092600,334409220,15690,15680,15690,15670,894
|
|
20240704,092500,320398940,15680,15700,15700,15680,94
|
|
20240704,092400,318924650,15690,15700,15700,15690,678
|
|
20240704,092300,308285420,15720,15730,15730,15720,200
|
|
20240704,092200,305139870,15720,15690,15720,15690,645
|
|
20240704,092100,295008300,15700,15700,15700,15690,198
|
|
20240704,092000,291899710,15690,15720,15720,15690,1356
|
|
20240704,091900,270606310,15730,15730,15740,15730,741
|
|
20240704,091800,258950130,15730,15720,15730,15720,764
|
|
20240704,091700,246939550,15720,15710,15720,15710,25
|
|
20240704,091600,246546780,15710,15710,15710,15710,98
|
|
20240704,091500,245007200,15700,15700,15700,15700,55
|
|
20240704,091400,244143700,15700,15740,15750,15700,754
|
|
20240704,091300,232269960,15740,15750,15750,15700,350
|
|
20240704,091200,226762880,15760,15710,15760,15710,602
|
|
20240704,091100,217286040,15680,15670,15680,15660,395
|
|
20240704,091000,211095440,15660,15700,15700,15660,423
|
|
20240704,090900,204460390,15700,15710,15730,15700,1091
|
|
20240704,090800,187317420,15730,15730,15730,15730,100
|
|
20240704,090700,185744420,15700,15760,15780,15700,1607
|
|
20240704,090600,160434440,15780,15700,15790,15680,4828
|
|
20240704,090500,84515620,15700,15690,15720,15660,1186
|
|
20240704,090400,65890330,15700,15670,15710,15670,992
|
|
20240704,090300,50323050,15670,15640,15670,15640,434
|
|
20240704,090200,43526670,15660,15620,15660,15620,46
|
|
20240704,090100,42807710,15620,15710,15730,15610,1307
|
|
20240704,090000,22285910,15690,15570,15730,15570,1426
|