666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,200200,2273617720,15920,15920,15920,15920,0
|
|
20240705,200100,2273617720,15920,15920,15920,15920,0
|
|
20240705,200000,2273617720,15920,15920,15920,15920,0
|
|
20240705,195900,2273617720,15920,15920,15920,15920,0
|
|
20240705,195800,2273617720,15920,15920,15920,15920,0
|
|
20240705,195700,2273617720,15920,15920,15920,15920,0
|
|
20240705,195600,2273617720,15920,15920,15920,15920,0
|
|
20240705,195500,2273617720,15920,15920,15920,15920,0
|
|
20240705,195400,2273617720,15920,15920,15920,15920,0
|
|
20240705,195300,2273617720,15920,15920,15920,15920,0
|
|
20240705,195200,2273617720,15920,15920,15920,15920,0
|
|
20240705,195100,2273617720,15920,15920,15920,15920,0
|
|
20240705,195000,2273617720,15920,15920,15920,15920,0
|
|
20240705,194900,2273617720,15920,15920,15920,15920,0
|
|
20240705,194800,2273617720,15920,15920,15920,15920,0
|
|
20240705,194700,2273617720,15920,15920,15920,15920,0
|
|
20240705,194600,2273617720,15920,15920,15920,15920,0
|
|
20240705,194500,2273617720,15920,15920,15920,15920,0
|
|
20240705,194400,2273617720,15920,15920,15920,15920,0
|
|
20240705,194300,2273617720,15920,15920,15920,15920,0
|
|
20240705,194200,2273617720,15920,15920,15920,15920,0
|
|
20240705,194100,2273617720,15920,15920,15920,15920,0
|
|
20240705,194000,2273617720,15920,15920,15920,15920,0
|
|
20240705,193900,2273617720,15920,15920,15920,15920,0
|
|
20240705,193800,2273617720,15920,15920,15920,15920,0
|
|
20240705,193700,2273617720,15920,15920,15920,15920,0
|
|
20240705,193600,2273617720,15920,15920,15920,15920,0
|
|
20240705,193500,2273617720,15920,15920,15920,15920,0
|
|
20240705,193400,2273617720,15920,15920,15920,15920,0
|
|
20240705,193300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,193200,2273617720,15920,15920,15920,15920,0
|
|
20240705,193100,2273617720,15920,15920,15920,15920,0
|
|
20240705,193000,2273617720,15920,15920,15920,15920,0
|
|
20240705,192900,2273617720,15920,15920,15920,15920,0
|
|
20240705,192800,2273617720,15920,15920,15920,15920,0
|
|
20240705,192700,2273617720,15920,15920,15920,15920,0
|
|
20240705,192600,2273617720,15920,15920,15920,15920,0
|
|
20240705,192500,2273617720,15920,15920,15920,15920,0
|
|
20240705,192400,2273617720,15920,15920,15920,15920,0
|
|
20240705,192300,2273617720,15920,15920,15920,15920,0
|
|
20240705,192200,2273617720,15920,15920,15920,15920,0
|
|
20240705,192100,2273617720,15920,15920,15920,15920,0
|
|
20240705,192000,2273617720,15920,15920,15920,15920,0
|
|
20240705,191900,2273617720,15920,15920,15920,15920,0
|
|
20240705,191800,2273617720,15920,15920,15920,15920,0
|
|
20240705,191700,2273617720,15920,15920,15920,15920,0
|
|
20240705,191600,2273617720,15920,15920,15920,15920,0
|
|
20240705,191500,2273617720,15920,15920,15920,15920,0
|
|
20240705,191400,2273617720,15920,15920,15920,15920,0
|
|
20240705,191300,2273617720,15920,15920,15920,15920,0
|
|
20240705,191200,2273617720,15920,15920,15920,15920,0
|
|
20240705,191100,2273617720,15920,15920,15920,15920,0
|
|
20240705,191000,2273617720,15920,15920,15920,15920,0
|
|
20240705,190900,2273617720,15920,15920,15920,15920,0
|
|
20240705,190800,2273617720,15920,15920,15920,15920,0
|
|
20240705,190700,2273617720,15920,15920,15920,15920,0
|
|
20240705,190600,2273617720,15920,15920,15920,15920,0
|
|
20240705,190500,2273617720,15920,15920,15920,15920,0
|
|
20240705,190400,2273617720,15920,15920,15920,15920,0
|
|
20240705,190300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,190200,2273617720,15920,15920,15920,15920,0
|
|
20240705,190100,2273617720,15920,15920,15920,15920,0
|
|
20240705,190000,2273617720,15920,15920,15920,15920,0
|
|
20240705,185900,2273617720,15920,15920,15920,15920,0
|
|
20240705,185800,2273617720,15920,15920,15920,15920,0
|
|
20240705,185700,2273617720,15920,15920,15920,15920,0
|
|
20240705,185600,2273617720,15920,15920,15920,15920,0
|
|
20240705,185500,2273617720,15920,15920,15920,15920,0
|
|
20240705,185400,2273617720,15920,15920,15920,15920,0
|
|
20240705,185300,2273617720,15920,15920,15920,15920,0
|
|
20240705,185200,2273617720,15920,15920,15920,15920,0
|
|
20240705,185100,2273617720,15920,15920,15920,15920,0
|
|
20240705,185000,2273617720,15920,15920,15920,15920,0
|
|
20240705,184900,2273617720,15920,15920,15920,15920,0
|
|
20240705,184800,2273617720,15920,15920,15920,15920,0
|
|
20240705,184700,2273617720,15920,15920,15920,15920,0
|
|
20240705,184600,2273617720,15920,15920,15920,15920,0
|
|
20240705,184500,2273617720,15920,15920,15920,15920,0
|
|
20240705,184400,2273617720,15920,15920,15920,15920,0
|
|
20240705,184300,2273617720,15920,15920,15920,15920,0
|
|
20240705,184200,2273617720,15920,15920,15920,15920,0
|
|
20240705,184100,2273617720,15920,15920,15920,15920,0
|
|
20240705,184000,2273617720,15920,15920,15920,15920,0
|
|
20240705,183900,2273617720,15920,15920,15920,15920,0
|
|
20240705,183800,2273617720,15920,15920,15920,15920,0
|
|
20240705,183700,2273617720,15920,15920,15920,15920,0
|
|
20240705,183600,2273617720,15920,15920,15920,15920,0
|
|
20240705,183500,2273617720,15920,15920,15920,15920,0
|
|
20240705,183400,2273617720,15920,15920,15920,15920,0
|
|
20240705,183300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,183200,2273617720,15920,15920,15920,15920,0
|
|
20240705,183100,2273617720,15920,15920,15920,15920,0
|
|
20240705,183000,2273617720,15920,15920,15920,15920,0
|
|
20240705,182900,2273617720,15920,15920,15920,15920,0
|
|
20240705,182800,2273617720,15920,15920,15920,15920,0
|
|
20240705,182700,2273617720,15920,15920,15920,15920,0
|
|
20240705,182600,2273617720,15920,15920,15920,15920,0
|
|
20240705,182500,2273617720,15920,15920,15920,15920,0
|
|
20240705,182400,2273617720,15920,15920,15920,15920,0
|
|
20240705,182300,2273617720,15920,15920,15920,15920,0
|
|
20240705,182200,2273617720,15920,15920,15920,15920,0
|
|
20240705,182100,2273617720,15920,15920,15920,15920,0
|
|
20240705,182000,2273617720,15920,15920,15920,15920,0
|
|
20240705,181900,2273617720,15920,15920,15920,15920,0
|
|
20240705,181800,2273617720,15920,15920,15920,15920,0
|
|
20240705,181700,2273617720,15920,15920,15920,15920,0
|
|
20240705,181600,2273617720,15920,15920,15920,15920,0
|
|
20240705,181500,2273617720,15920,15920,15920,15920,0
|
|
20240705,181400,2273617720,15920,15920,15920,15920,0
|
|
20240705,181300,2273617720,15920,15920,15920,15920,0
|
|
20240705,181200,2273617720,15920,15920,15920,15920,0
|
|
20240705,181100,2273617720,15920,15920,15920,15920,0
|
|
20240705,181000,2273617720,15920,15920,15920,15920,0
|
|
20240705,180900,2273617720,15920,15920,15920,15920,0
|
|
20240705,180800,2273617720,15920,15920,15920,15920,0
|
|
20240705,180700,2273617720,15920,15920,15920,15920,0
|
|
20240705,180600,2273617720,15920,15920,15920,15920,0
|
|
20240705,180500,2273617720,15920,15920,15920,15920,0
|
|
20240705,180400,2273617720,15920,15920,15920,15920,0
|
|
20240705,180300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,180200,2273617720,15920,15920,15920,15920,0
|
|
20240705,180100,2273617720,15920,15920,15920,15920,0
|
|
20240705,180000,2273617720,15920,15920,15920,15920,0
|
|
20240705,175900,2273617720,15920,15920,15920,15920,0
|
|
20240705,175800,2273617720,15920,15920,15920,15920,0
|
|
20240705,175700,2273617720,15920,15920,15920,15920,0
|
|
20240705,175600,2273617720,15920,15920,15920,15920,0
|
|
20240705,175500,2273617720,15920,15920,15920,15920,0
|
|
20240705,175400,2273617720,15920,15920,15920,15920,0
|
|
20240705,175300,2273617720,15920,15920,15920,15920,0
|
|
20240705,175200,2273617720,15920,15920,15920,15920,0
|
|
20240705,175100,2273617720,15920,15920,15920,15920,0
|
|
20240705,175000,2273617720,15920,15920,15920,15920,0
|
|
20240705,174900,2273617720,15920,15920,15920,15920,0
|
|
20240705,174800,2273617720,15920,15920,15920,15920,0
|
|
20240705,174700,2273617720,15920,15920,15920,15920,0
|
|
20240705,174600,2273617720,15920,15920,15920,15920,0
|
|
20240705,174500,2273617720,15920,15920,15920,15920,0
|
|
20240705,174400,2273617720,15920,15920,15920,15920,0
|
|
20240705,174300,2273617720,15920,15920,15920,15920,0
|
|
20240705,174200,2273617720,15920,15920,15920,15920,0
|
|
20240705,174100,2273617720,15920,15920,15920,15920,0
|
|
20240705,174000,2273617720,15920,15920,15920,15920,0
|
|
20240705,173900,2273617720,15920,15920,15920,15920,0
|
|
20240705,173800,2273617720,15920,15920,15920,15920,0
|
|
20240705,173700,2273617720,15920,15920,15920,15920,0
|
|
20240705,173600,2273617720,15920,15920,15920,15920,0
|
|
20240705,173500,2273617720,15920,15920,15920,15920,0
|
|
20240705,173400,2273617720,15920,15920,15920,15920,0
|
|
20240705,173300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,173200,2273617720,15920,15920,15920,15920,0
|
|
20240705,173100,2273617720,15920,15920,15920,15920,0
|
|
20240705,173000,2273617720,15920,15920,15920,15920,0
|
|
20240705,172900,2273617720,15920,15920,15920,15920,0
|
|
20240705,172800,2273617720,15920,15920,15920,15920,0
|
|
20240705,172700,2273617720,15920,15920,15920,15920,0
|
|
20240705,172600,2273617720,15920,15920,15920,15920,0
|
|
20240705,172500,2273617720,15920,15920,15920,15920,0
|
|
20240705,172400,2273617720,15920,15920,15920,15920,0
|
|
20240705,172300,2273617720,15920,15920,15920,15920,0
|
|
20240705,172200,2273617720,15920,15920,15920,15920,0
|
|
20240705,172100,2273617720,15920,15920,15920,15920,0
|
|
20240705,172000,2273617720,15920,15920,15920,15920,0
|
|
20240705,171900,2273617720,15920,15920,15920,15920,0
|
|
20240705,171800,2273617720,15920,15920,15920,15920,0
|
|
20240705,171700,2273617720,15920,15920,15920,15920,0
|
|
20240705,171600,2273617720,15920,15920,15920,15920,0
|
|
20240705,171500,2273617720,15920,15920,15920,15920,0
|
|
20240705,171400,2273617720,15920,15920,15920,15920,0
|
|
20240705,171300,2273617720,15920,15920,15920,15920,0
|
|
20240705,171200,2273617720,15920,15920,15920,15920,0
|
|
20240705,171100,2273617720,15920,15920,15920,15920,0
|
|
20240705,171000,2273617720,15920,15920,15920,15920,0
|
|
20240705,170900,2273617720,15920,15920,15920,15920,0
|
|
20240705,170800,2273617720,15920,15920,15920,15920,0
|
|
20240705,170700,2273617720,15920,15920,15920,15920,0
|
|
20240705,170600,2273617720,15920,15920,15920,15920,0
|
|
20240705,170500,2273617720,15920,15920,15920,15920,0
|
|
20240705,170400,2273617720,15920,15920,15920,15920,0
|
|
20240705,170300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,170200,2273617720,15920,15920,15920,15920,0
|
|
20240705,170100,2273617720,15920,15920,15920,15920,0
|
|
20240705,170000,2273617720,15920,15920,15920,15920,0
|
|
20240705,165900,2273617720,15920,15920,15920,15920,0
|
|
20240705,165800,2273617720,15920,15920,15920,15920,0
|
|
20240705,165700,2273617720,15920,15920,15920,15920,0
|
|
20240705,165600,2273617720,15920,15920,15920,15920,0
|
|
20240705,165500,2273617720,15920,15920,15920,15920,0
|
|
20240705,165400,2273617720,15920,15920,15920,15920,0
|
|
20240705,165300,2273617720,15920,15920,15920,15920,0
|
|
20240705,165200,2273617720,15920,15920,15920,15920,0
|
|
20240705,165100,2273617720,15920,15920,15920,15920,0
|
|
20240705,165000,2273617720,15920,15920,15920,15920,0
|
|
20240705,164900,2273617720,15920,15920,15920,15920,0
|
|
20240705,164800,2273617720,15920,15920,15920,15920,0
|
|
20240705,164700,2273617720,15920,15920,15920,15920,0
|
|
20240705,164600,2273617720,15920,15920,15920,15920,0
|
|
20240705,164500,2273617720,15920,15920,15920,15920,0
|
|
20240705,164400,2273617720,15920,15920,15920,15920,0
|
|
20240705,164300,2273617720,15920,15920,15920,15920,0
|
|
20240705,164200,2273617720,15920,15920,15920,15920,0
|
|
20240705,164100,2273617720,15920,15920,15920,15920,0
|
|
20240705,164000,2273617720,15920,15920,15920,15920,0
|
|
20240705,163900,2273617720,15920,15920,15920,15920,0
|
|
20240705,163800,2273617720,15920,15920,15920,15920,0
|
|
20240705,163700,2273617720,15920,15920,15920,15920,0
|
|
20240705,163600,2273617720,15920,15920,15920,15920,0
|
|
20240705,163500,2273617720,15920,15920,15920,15920,0
|
|
20240705,163400,2273617720,15920,15920,15920,15920,0
|
|
20240705,163300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,163200,2273617720,15920,15920,15920,15920,0
|
|
20240705,163100,2273617720,15920,15920,15920,15920,0
|
|
20240705,163000,2273617720,15920,15920,15920,15920,0
|
|
20240705,162900,2273617720,15920,15920,15920,15920,0
|
|
20240705,162800,2273617720,15920,15920,15920,15920,0
|
|
20240705,162700,2273617720,15920,15920,15920,15920,0
|
|
20240705,162600,2273617720,15920,15920,15920,15920,0
|
|
20240705,162500,2273617720,15920,15920,15920,15920,0
|
|
20240705,162400,2273617720,15920,15920,15920,15920,0
|
|
20240705,162300,2273617720,15920,15920,15920,15920,0
|
|
20240705,162200,2273617720,15920,15920,15920,15920,0
|
|
20240705,162100,2273617720,15920,15920,15920,15920,0
|
|
20240705,162000,2273617720,15920,15920,15920,15920,0
|
|
20240705,161900,2273617720,15920,15920,15920,15920,0
|
|
20240705,161800,2273617720,15920,15920,15920,15920,0
|
|
20240705,161700,2273617720,15920,15920,15920,15920,0
|
|
20240705,161600,2273617720,15920,15920,15920,15920,0
|
|
20240705,161500,2273617720,15920,15920,15920,15920,0
|
|
20240705,161400,2273617720,15920,15920,15920,15920,0
|
|
20240705,161300,2273617720,15920,15920,15920,15920,0
|
|
20240705,161200,2273617720,15920,15920,15920,15920,0
|
|
20240705,161100,2273617720,15920,15920,15920,15920,0
|
|
20240705,161000,2273617720,15920,15920,15920,15920,0
|
|
20240705,160900,2273617720,15920,15920,15920,15920,0
|
|
20240705,160800,2273617720,15920,15920,15920,15920,0
|
|
20240705,160700,2273617720,15920,15920,15920,15920,0
|
|
20240705,160600,2273617720,15920,15920,15920,15920,0
|
|
20240705,160500,2273617720,15920,15920,15920,15920,0
|
|
20240705,160400,2273617720,15920,15920,15920,15920,0
|
|
20240705,160300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,160200,2273617720,15920,15920,15920,15920,0
|
|
20240705,160100,2273617720,15920,15920,15920,15920,0
|
|
20240705,160000,2273617720,15920,15920,15920,15920,0
|
|
20240705,155900,2273617720,15920,15920,15920,15920,0
|
|
20240705,155800,2273617720,15920,15920,15920,15920,0
|
|
20240705,155700,2273617720,15920,15920,15920,15920,0
|
|
20240705,155600,2273617720,15920,15920,15920,15920,0
|
|
20240705,155500,2273617720,15920,15920,15920,15920,0
|
|
20240705,155400,2273617720,15920,15920,15920,15920,0
|
|
20240705,155300,2273617720,15920,15920,15920,15920,0
|
|
20240705,155200,2273617720,15920,15920,15920,15920,0
|
|
20240705,155100,2273617720,15920,15920,15920,15920,0
|
|
20240705,155000,2273617720,15920,15920,15920,15920,0
|
|
20240705,154900,2273617720,15920,15920,15920,15920,0
|
|
20240705,154800,2273617720,15920,15920,15920,15920,0
|
|
20240705,154700,2273617720,15920,15920,15920,15920,0
|
|
20240705,154600,2273617720,15920,15920,15920,15920,0
|
|
20240705,154500,2273617720,15920,15920,15920,15920,0
|
|
20240705,154400,2273617720,15920,15920,15920,15920,0
|
|
20240705,154300,2273617720,15920,15920,15920,15920,0
|
|
20240705,154200,2273617720,15920,15920,15920,15920,0
|
|
20240705,154100,2273617720,15920,15920,15920,15920,0
|
|
20240705,154000,2273617720,15920,15920,15920,15920,0
|
|
20240705,153900,2273617720,15920,15920,15920,15920,0
|
|
20240705,153800,2273617720,15920,15920,15920,15920,0
|
|
20240705,153700,2273617720,15920,15920,15920,15920,0
|
|
20240705,153600,2273617720,15920,15920,15920,15920,0
|
|
20240705,153500,2273617720,15920,15920,15920,15920,0
|
|
20240705,153400,2273617720,15920,15920,15920,15920,0
|
|
20240705,153300,2273617720,15920,15920,15920,15920,3372
|
|
20240705,153200,2273617720,15920,15920,15920,15920,0
|
|
20240705,153100,2273617720,15920,15920,15920,15920,0
|
|
20240705,153000,2273617720,15920,15920,15920,15920,3372
|
|
20240705,152900,2219935480,15900,15900,15900,15900,0
|
|
20240705,152800,2219935480,15900,15900,15900,15900,0
|
|
20240705,152700,2219935480,15900,15900,15900,15900,0
|
|
20240705,152600,2219935480,15900,15900,15900,15900,0
|
|
20240705,152500,2219935480,15900,15900,15900,15900,0
|
|
20240705,152400,2219935480,15900,15900,15900,15900,0
|
|
20240705,152300,2219935480,15900,15900,15900,15900,0
|
|
20240705,152200,2219935480,15900,15900,15900,15900,0
|
|
20240705,152100,2219935480,15900,15900,15900,15900,0
|
|
20240705,152000,2219935480,15900,15900,15900,15900,0
|
|
20240705,151900,2219935480,15900,15890,15900,15890,112
|
|
20240705,151800,2218154810,15900,15890,15910,15890,472
|
|
20240705,151700,2210649650,15890,15900,15910,15890,45
|
|
20240705,151600,2209934150,15900,15900,15900,15900,18
|
|
20240705,151500,2209647950,15910,15910,15910,15910,554
|
|
20240705,151400,2200833810,15920,15880,15920,15880,1195
|
|
20240705,151300,2181822620,15880,15870,15900,15870,201
|
|
20240705,151200,2178630590,15880,15900,15920,15880,105
|
|
20240705,151100,2176960340,15900,15900,15900,15900,231
|
|
20240705,151000,2173287440,15900,15900,15900,15880,352
|
|
20240705,150900,2167690760,15900,15930,15950,15900,668
|
|
20240705,150800,2157044960,15890,15890,15930,15890,607
|
|
20240705,150700,2147390810,15900,15890,15900,15890,106
|
|
20240705,150600,2145706460,15880,15870,15890,15870,41
|
|
20240705,150500,2145055540,15860,15870,15900,15860,158
|
|
20240705,150400,2142545430,15850,15850,15870,15850,60
|
|
20240705,150300,2141594410,15850,15850,15850,15840,148
|
|
20240705,150200,2139248990,15840,15850,15850,15840,395
|
|
20240705,150100,2132991420,15840,15850,15890,15840,281
|
|
20240705,150000,2128535220,15840,15850,15850,15840,31
|
|
20240705,145900,2128043980,15840,15840,15850,15840,111
|
|
20240705,145800,2126284870,15840,15870,15870,15840,461
|
|
20240705,145700,2118977390,15850,15870,15870,15840,816
|
|
20240705,145600,2106037930,15870,15870,15890,15870,43
|
|
20240705,145500,2105355200,15870,15880,15880,15870,25
|
|
20240705,145400,2104958410,15880,15890,15890,15870,171
|
|
20240705,145300,2102243460,15870,15880,15890,15870,65
|
|
20240705,145200,2101211390,15870,15890,15890,15870,149
|
|
20240705,145100,2098844460,15890,15890,15890,15890,17
|
|
20240705,145000,2098574330,15890,15870,15890,15870,126
|
|
20240705,144900,2096574370,15860,15860,15900,15860,197
|
|
20240705,144800,2093444910,15860,15900,15900,15860,9
|
|
20240705,144700,2093302130,15860,15860,15860,15860,103
|
|
20240705,144600,2091668550,15860,15860,15860,15860,70
|
|
20240705,144500,2090558350,15860,15850,15860,15850,169
|
|
20240705,144400,2087879010,15850,15860,15860,15850,119
|
|
20240705,144300,2085992840,15860,15860,15860,15860,11
|
|
20240705,144200,2085818380,15850,15850,15900,15850,117
|
|
20240705,144100,2083959430,15840,15840,15850,15840,689
|
|
20240705,144000,2073039170,15850,15840,15850,15830,192
|
|
20240705,143900,2069997930,15830,15830,15830,15830,28
|
|
20240705,143800,2069554690,15830,15830,15830,15830,11
|
|
20240705,143700,2069380560,15830,15840,15840,15830,48
|
|
20240705,143600,2068620410,15840,15850,15850,15830,672
|
|
20240705,143500,2057978010,15850,15840,15850,15840,62
|
|
20240705,143400,2056995890,15850,15850,15850,15840,77
|
|
20240705,143300,2055775530,15850,15850,15850,15850,263
|
|
20240705,143200,2051606980,15870,15850,15870,15850,39
|
|
20240705,143100,2050988390,15870,15850,15870,15840,1264
|
|
20240705,143000,2030953970,15860,15860,15860,15860,622
|
|
20240705,142900,2021089050,15860,15860,15860,15860,46
|
|
20240705,142800,2020359490,15870,15880,15900,15870,1040
|
|
20240705,142700,2003840090,15880,15880,15880,15880,17
|
|
20240705,142600,2003570130,15880,15880,15880,15880,207
|
|
20240705,142500,2000282970,15880,15880,15880,15880,70
|
|
20240705,142400,1999171370,15890,15900,15900,15880,115
|
|
20240705,142300,1997344040,15890,15900,15900,15890,226
|
|
20240705,142200,1993752350,15890,15890,15900,15890,99
|
|
20240705,142100,1992179180,15890,15890,15900,15880,539
|
|
20240705,142000,1983614570,15900,15890,15900,15890,74
|
|
20240705,141900,1982438620,15900,15890,15900,15890,230
|
|
20240705,141800,1978783360,15890,15890,15890,15880,126
|
|
20240705,141700,1976782380,15890,15880,15890,15880,45
|
|
20240705,141600,1976067510,15890,15880,15890,15880,120
|
|
20240705,141500,1974161880,15890,15890,15890,15890,55
|
|
20240705,141400,1973287930,15890,15890,15890,15890,10
|
|
20240705,141300,1973129030,15900,15900,15900,15890,202
|
|
20240705,141200,1969917990,15900,15900,15900,15900,34
|
|
20240705,141100,1969377390,15900,15900,15900,15890,9
|
|
20240705,141000,1969234320,15890,15890,15890,15890,62
|
|
20240705,140900,1968249140,15890,15890,15890,15890,1
|
|
20240705,140800,1968233250,15890,15880,15890,15880,653
|
|
20240705,140700,1957863580,15880,15880,15880,15880,0
|
|
20240705,140600,1957863580,15880,15880,15880,15880,213
|
|
20240705,140500,1954481140,15870,15870,15870,15870,1
|
|
20240705,140400,1954465270,15870,15880,15880,15870,101
|
|
20240705,140300,1952862370,15860,15870,15880,15860,1004
|
|
20240705,140200,1936931090,15880,15880,15880,15880,130
|
|
20240705,140100,1934866690,15870,15870,15870,15870,407
|
|
20240705,140000,1928407600,15870,15870,15870,15870,303
|
|
20240705,135900,1923598990,15870,15870,15870,15870,26
|
|
20240705,135800,1923186370,15870,15870,15880,15870,40
|
|
20240705,135700,1922551560,15870,15870,15880,15870,294
|
|
20240705,135600,1917885560,15860,15860,15860,15860,1
|
|
20240705,135500,1917869700,15870,15870,15870,15870,63
|
|
20240705,135400,1916869890,15870,15860,15870,15860,54
|
|
20240705,135300,1916012970,15870,15860,15870,15860,41
|
|
20240705,135200,1915362700,15860,15860,15860,15860,104
|
|
20240705,135100,1913713260,15860,15860,15860,15860,133
|
|
20240705,135000,1911603880,15860,15860,15860,15860,0
|
|
20240705,134900,1911603880,15860,15880,15880,15860,526
|
|
20240705,134800,1903258060,15880,15880,15880,15880,0
|
|
20240705,134700,1903258060,15880,15880,15880,15880,1
|
|
20240705,134600,1903242180,15880,15880,15880,15880,0
|
|
20240705,134500,1903242180,15880,15880,15880,15880,0
|
|
20240705,134400,1903242180,15880,15880,15880,15880,100
|
|
20240705,134300,1901654180,15880,15880,15880,15880,10
|
|
20240705,134200,1901495380,15870,15870,15870,15870,132
|
|
20240705,134100,1899400540,15870,15880,15880,15870,615
|
|
20240705,134000,1889639440,15880,15900,15900,15880,228
|
|
20240705,133900,1886016120,15900,15900,15900,15900,16
|
|
20240705,133800,1885761720,15910,15900,15910,15900,405
|
|
20240705,133700,1879319370,15900,15880,15900,15880,86
|
|
20240705,133600,1877953350,15880,15880,15880,15880,164
|
|
20240705,133500,1875349030,15880,15880,15880,15880,6
|
|
20240705,133400,1875253750,15880,15880,15880,15880,139
|
|
20240705,133300,1873046430,15880,15880,15880,15880,468
|
|
20240705,133200,1865614590,15880,15890,15890,15880,200
|
|
20240705,133100,1862438490,15880,15890,15910,15880,1146
|
|
20240705,133000,1844232610,15890,15890,15900,15890,534
|
|
20240705,132900,1835747080,15900,15910,15910,15900,302
|
|
20240705,132800,1830944380,15910,15920,15920,15910,222
|
|
20240705,132700,1827412340,15920,15920,15930,15920,23
|
|
20240705,132600,1827046170,15920,15920,15920,15920,49
|
|
20240705,132500,1826266090,15920,15930,15930,15920,12
|
|
20240705,132400,1826074940,15930,15930,15930,15930,45
|
|
20240705,132300,1825358090,15930,15930,15930,15930,10
|
|
20240705,132200,1825198790,15930,15950,15950,15930,311
|
|
20240705,132100,1820242280,15960,15960,15960,15960,10
|
|
20240705,132000,1820082680,15950,15950,15950,15950,13
|
|
20240705,131900,1819875330,15950,15950,15950,15950,263
|
|
20240705,131800,1815680480,15950,15950,15960,15950,388
|
|
20240705,131700,1809491080,15950,15950,15950,15950,63
|
|
20240705,131600,1808486230,15960,15940,15960,15940,231
|
|
20240705,131500,1804802090,15960,15960,15960,15940,170
|
|
20240705,131400,1802090150,15980,15950,15980,15940,126
|
|
20240705,131300,1800081650,15980,15970,15980,15970,297
|
|
20240705,131200,1795337460,15940,15950,15950,15940,31
|
|
20240705,131100,1794843310,15980,15980,15980,15980,11
|
|
20240705,131000,1794667530,15980,15980,15980,15980,88
|
|
20240705,130900,1793261290,15980,15980,15980,15980,2
|
|
20240705,130800,1793229330,15980,15980,15980,15980,17
|
|
20240705,130700,1792957670,15980,15930,15980,15930,2
|
|
20240705,130600,1792925760,15930,15930,15930,15930,55
|
|
20240705,130500,1792049610,15930,15990,15990,15900,4504
|
|
20240705,130400,1720330300,15990,15990,15990,15990,110
|
|
20240705,130300,1718571400,15990,15990,16000,15990,302
|
|
20240705,130200,1713742410,15990,15990,15990,15990,301
|
|
20240705,130100,1708929420,16000,16000,16000,15980,871
|
|
20240705,130000,1694999860,16000,15990,16000,15990,1150
|
|
20240705,125900,1676609810,15980,15980,15980,15980,255
|
|
20240705,125800,1672534910,15970,15970,15970,15970,203
|
|
20240705,125700,1669293000,15960,15960,15960,15960,197
|
|
20240705,125600,1666148880,15960,15960,15960,15960,16
|
|
20240705,125500,1665893520,15970,15970,15970,15970,207
|
|
20240705,125400,1662587730,15980,15980,15980,15980,0
|
|
20240705,125300,1662587730,15980,15980,15980,15980,560
|
|
20240705,125200,1653638930,15980,15980,15980,15980,195
|
|
20240705,125100,1650522830,15970,15970,15980,15970,306
|
|
20240705,125000,1645636000,15960,15970,15970,15960,23
|
|
20240705,124900,1645268790,15970,15970,15970,15970,51
|
|
20240705,124800,1644454320,15970,15970,15970,15970,6
|
|
20240705,124700,1644358500,15970,15980,15980,15970,52
|
|
20240705,124600,1643528040,15980,15980,15980,15980,4
|
|
20240705,124500,1643464120,15980,15970,15980,15970,8
|
|
20240705,124400,1643336340,15970,16000,16000,15970,180
|
|
20240705,124300,1640458200,16000,15960,16000,15960,561
|
|
20240705,124200,1631489550,15960,15980,15980,15950,177
|
|
20240705,124100,1628663650,15980,15980,15980,15980,401
|
|
20240705,124000,1622255670,15990,15980,15990,15980,222
|
|
20240705,123900,1618707890,15980,15980,15980,15950,575
|
|
20240705,123800,1609520890,15990,15990,16000,15990,226
|
|
20240705,123700,1605907010,15990,15980,15990,15980,53
|
|
20240705,123600,1605060050,16000,15990,16000,15980,263
|
|
20240705,123500,1600854610,16000,16000,16000,15990,377
|
|
20240705,123400,1594822790,15990,15990,15990,15960,1019
|
|
20240705,123300,1578542810,15990,15970,15990,15970,1643
|
|
20240705,123200,1552285260,15910,15910,15970,15910,4504
|
|
20240705,123100,1480437340,15900,15910,15910,15900,200
|
|
20240705,123000,1477257030,15910,15910,15910,15910,113
|
|
20240705,122900,1475459200,15910,15910,15910,15910,9
|
|
20240705,122800,1475316010,15910,15920,15920,15910,69
|
|
20240705,122700,1474218150,15920,15920,15920,15920,2
|
|
20240705,122600,1474186310,15920,15920,15920,15920,30
|
|
20240705,122500,1473708710,15920,15920,15920,15920,0
|
|
20240705,122400,1473708710,15920,15910,15920,15910,280
|
|
20240705,122300,1469252660,15900,15900,15900,15900,0
|
|
20240705,122200,1469252660,15900,15890,15900,15890,384
|
|
20240705,122100,1463148160,15880,15870,15880,15870,284
|
|
20240705,122000,1458639860,15870,15870,15870,15870,264
|
|
20240705,121900,1454450180,15870,15850,15870,15850,13
|
|
20240705,121800,1454244070,15850,15850,15850,15850,0
|
|
20240705,121700,1454244070,15850,15850,15850,15850,0
|
|
20240705,121600,1454244070,15850,15870,15870,15850,263
|
|
20240705,121500,1450070900,15870,15860,15870,15860,663
|
|
20240705,121400,1439549720,15860,15850,15860,15850,132
|
|
20240705,121300,1437456210,15860,15860,15860,15860,1
|
|
20240705,121200,1437440350,15860,15860,15860,15850,424
|
|
20240705,121100,1430716710,15870,15880,15880,15870,1043
|
|
20240705,121000,1414163200,15880,15880,15880,15880,0
|
|
20240705,120900,1414163200,15880,15870,15880,15870,316
|
|
20240705,120800,1409148190,15880,15880,15880,15880,2
|
|
20240705,120700,1409116430,15880,15890,15890,15880,321
|
|
20240705,120600,1404018800,15890,15890,15890,15890,10
|
|
20240705,120500,1403859900,15890,15890,15890,15890,31
|
|
20240705,120400,1403367310,15890,15890,15890,15890,46
|
|
20240705,120300,1402636370,15890,15900,15900,15890,254
|
|
20240705,120200,1398600280,15900,15910,15910,15900,178
|
|
20240705,120100,1395769570,15910,15930,15940,15910,503
|
|
20240705,120000,1387755980,15920,15920,15920,15910,459
|
|
20240705,115900,1380448720,15910,15910,15910,15910,161
|
|
20240705,115800,1377887210,15910,15880,15910,15880,2706
|
|
20240705,115700,1334889460,15880,15890,15890,15880,300
|
|
20240705,115600,1330124860,15890,15890,15890,15890,155
|
|
20240705,115500,1327661910,15890,15890,15900,15890,160
|
|
20240705,115400,1325118510,15890,15880,15900,15880,746
|
|
20240705,115300,1313259770,15890,15890,15890,15890,103
|
|
20240705,115200,1311623100,15890,15890,15890,15890,115
|
|
20240705,115100,1309795750,15880,15870,15880,15870,418
|
|
20240705,115000,1303159150,15860,15860,15860,15860,100
|
|
20240705,114900,1301573150,15860,15860,15860,15860,149
|
|
20240705,114800,1299210010,15860,15860,15860,15860,29
|
|
20240705,114700,1298750070,15870,15870,15870,15870,5
|
|
20240705,114600,1298670720,15870,15860,15870,15860,210
|
|
20240705,114500,1295339930,15870,15870,15870,15870,0
|
|
20240705,114400,1295339930,15870,15860,15870,15850,152
|
|
20240705,114300,1292930520,15860,15860,15860,15860,36
|
|
20240705,114200,1292359560,15860,15850,15860,15850,4
|
|
20240705,114100,1292296130,15850,15850,15850,15850,36
|
|
20240705,114000,1291725530,15850,15850,15850,15850,15
|
|
20240705,113900,1291487780,15860,15860,15860,15860,20
|
|
20240705,113800,1291170580,15860,15860,15860,15860,0
|
|
20240705,113700,1291170580,15860,15860,15860,15860,4
|
|
20240705,113600,1291107140,15850,15850,15850,15850,144
|
|
20240705,113500,1288824740,15840,15830,15840,15830,222
|
|
20240705,113400,1285308360,15820,15830,15830,15820,266
|
|
20240705,113300,1281098220,15840,15840,15840,15840,0
|
|
20240705,113200,1281098220,15840,15840,15840,15840,50
|
|
20240705,113100,1280306220,15840,15840,15840,15840,57
|
|
20240705,113000,1279403340,15840,15830,15840,15830,870
|
|
20240705,112900,1265626900,15830,15830,15830,15830,0
|
|
20240705,112800,1265626900,15830,15830,15830,15830,0
|
|
20240705,112700,1265626900,15830,15830,15830,15830,10
|
|
20240705,112600,1265468600,15820,15820,15820,15820,160
|
|
20240705,112500,1262937400,15820,15820,15820,15820,0
|
|
20240705,112400,1262937400,15820,15820,15820,15820,10
|
|
20240705,112300,1262779200,15840,15840,15840,15840,0
|
|
20240705,112200,1262779200,15840,15820,15840,15820,2
|
|
20240705,112100,1262747540,15820,15840,15840,15820,400
|
|
20240705,112000,1256413520,15840,15840,15840,15840,2
|
|
20240705,111900,1256381840,15840,15820,15840,15820,102
|
|
20240705,111800,1254766180,15820,15820,15820,15820,0
|
|
20240705,111700,1254766180,15820,15820,15820,15820,0
|
|
20240705,111600,1254766180,15820,15820,15820,15820,900
|
|
20240705,111500,1240528180,15830,15830,15830,15820,770
|
|
20240705,111400,1228339270,15830,15830,15830,15830,110
|
|
20240705,111300,1226597970,15830,15830,15830,15830,0
|
|
20240705,111200,1226597970,15830,15830,15830,15830,60
|
|
20240705,111100,1225648170,15830,15840,15840,15830,48
|
|
20240705,111000,1224888250,15840,15840,15840,15840,29
|
|
20240705,110900,1224428890,15840,15840,15840,15840,0
|
|
20240705,110800,1224428890,15840,15840,15840,15840,8
|
|
20240705,110700,1224302170,15840,15840,15840,15840,20
|
|
20240705,110600,1223985370,15810,15820,15820,15810,209
|
|
20240705,110500,1220679170,15810,15810,15810,15810,19
|
|
20240705,110400,1220378780,15800,15800,15800,15800,0
|
|
20240705,110300,1220378780,15800,15830,15830,15800,793
|
|
20240705,110200,1207840720,15830,15830,15830,15830,2
|
|
20240705,110100,1207809060,15830,15820,15830,15820,10
|
|
20240705,110000,1207650850,15820,15820,15820,15820,99
|
|
20240705,105900,1206084670,15820,15820,15820,15820,370
|
|
20240705,105800,1200231270,15810,15810,15810,15810,52
|
|
20240705,105700,1199409150,15810,15810,15810,15810,4
|
|
20240705,105600,1199345910,15810,15810,15810,15810,20
|
|
20240705,105500,1199029710,15800,15800,15800,15800,1
|
|
20240705,105400,1199013910,15800,15800,15800,15750,655
|
|
20240705,105300,1188686170,15820,15820,15820,15820,0
|
|
20240705,105200,1188686170,15820,15820,15820,15820,25
|
|
20240705,105100,1188290670,15800,15800,15800,15800,100
|
|
20240705,105000,1186710670,15810,15810,15810,15810,0
|
|
20240705,104900,1186710670,15810,15790,15820,15760,650
|
|
20240705,104800,1176449960,15760,15760,15760,15760,294
|
|
20240705,104700,1171816520,15770,15780,15780,15770,460
|
|
20240705,104600,1164558480,15780,15790,15790,15780,51
|
|
20240705,104500,1163753690,15790,15800,15800,15790,206
|
|
20240705,104400,1160500720,15800,15790,15800,15790,11
|
|
20240705,104300,1160327020,15790,15790,15790,15790,405
|
|
20240705,104200,1153932070,15780,15780,15780,15780,153
|
|
20240705,104100,1151517730,15780,15790,15790,15780,303
|
|
20240705,104000,1146733380,15790,15790,15800,15790,1011
|
|
20240705,103900,1130769530,15790,15790,15790,15790,41
|
|
20240705,103800,1130122140,15800,15810,15830,15800,128
|
|
20240705,103700,1128097450,15800,15810,15810,15800,186
|
|
20240705,103600,1125157890,15810,15810,15810,15810,283
|
|
20240705,103500,1120683660,15810,15800,15810,15800,173
|
|
20240705,103400,1117949030,15800,15800,15800,15800,364
|
|
20240705,103300,1112197830,15810,15820,15820,15810,176
|
|
20240705,103200,1109415240,15820,15820,15820,15810,131
|
|
20240705,103100,1107343820,15820,15820,15830,15820,63
|
|
20240705,103000,1106346940,15830,15830,15830,15830,7
|
|
20240705,102900,1106236130,15830,15890,15890,15830,1985
|
|
20240705,102800,1074777910,15890,15870,15890,15870,164
|
|
20240705,102700,1072175090,15890,15890,15890,15890,10
|
|
20240705,102600,1072016190,15890,15880,15890,15880,370
|
|
20240705,102500,1066137040,15880,15860,15880,15860,347
|
|
20240705,102400,1060627690,15850,15860,15860,15850,59
|
|
20240705,102300,1059692390,15860,15860,15860,15860,500
|
|
20240705,102200,1051762390,15870,15870,15870,15870,86
|
|
20240705,102100,1050397570,15870,15870,15880,15870,170
|
|
20240705,102000,1047698490,15870,15870,15880,15870,258
|
|
20240705,101900,1043603970,15860,15850,15860,15850,2686
|
|
20240705,101800,1001030720,15840,15850,15850,15830,249
|
|
20240705,101700,997087920,15850,15850,15850,15820,1166
|
|
20240705,101600,978608270,15850,15850,15850,15850,146
|
|
20240705,101500,976294170,15820,15820,15820,15820,160
|
|
20240705,101400,973762970,15820,15850,15850,15800,1204
|
|
20240705,101300,954723160,15850,15850,15850,15840,616
|
|
20240705,101200,944964200,15850,15850,15850,15850,335
|
|
20240705,101100,939654450,15860,15850,15860,15850,106
|
|
20240705,101000,937974200,15850,15850,15850,15850,31
|
|
20240705,100900,937482850,15860,15850,15860,15850,256
|
|
20240705,100800,933425120,15860,15870,15870,15850,388
|
|
20240705,100700,927270160,15880,15890,15890,15880,939
|
|
20240705,100600,912358590,15880,15920,15920,15880,4424
|
|
20240705,100500,841995780,15910,15920,15920,15910,150
|
|
20240705,100400,839607900,15920,15910,15920,15910,924
|
|
20240705,100300,824900220,15910,15910,15920,15910,600
|
|
20240705,100200,815354120,15920,15920,15920,15910,155
|
|
20240705,100100,812886860,15930,15940,15940,15930,359
|
|
20240705,100000,807164630,15940,15930,15940,15930,354
|
|
20240705,095900,801523450,15910,15920,15920,15900,602
|
|
20240705,095800,791944580,15920,15920,15930,15920,124
|
|
20240705,095700,789970450,15920,15900,15920,15900,1014
|
|
20240705,095600,773839440,15910,15940,15940,15910,67
|
|
20240705,095500,772772630,15940,15930,15940,15930,335
|
|
20240705,095400,767432930,15930,15970,15970,15930,783
|
|
20240705,095300,754941110,15970,15950,15970,15950,844
|
|
20240705,095200,741467930,15960,15950,15960,15950,922
|
|
20240705,095100,726756180,15950,15920,15950,15920,2693
|
|
20240705,095000,683826530,15920,15900,15920,15900,3366
|
|
20240705,094900,630286470,15890,15860,15890,15860,957
|
|
20240705,094800,615086310,15860,15860,15870,15860,246
|
|
20240705,094700,611182620,15870,15870,15870,15860,64
|
|
20240705,094600,610167480,15870,15870,15870,15870,100
|
|
20240705,094500,608580480,15870,15870,15870,15870,193
|
|
20240705,094400,605517570,15880,15880,15880,15880,18
|
|
20240705,094300,605231730,15870,15870,15870,15860,148
|
|
20240705,094200,602882980,15870,15890,15890,15870,270
|
|
20240705,094100,598595860,15890,15890,15890,15880,168
|
|
20240705,094000,595926390,15890,15890,15890,15890,7
|
|
20240705,093900,595815160,15890,15890,15890,15890,21
|
|
20240705,093800,595481470,15900,15890,15900,15880,610
|
|
20240705,093700,585791760,15890,15850,15890,15850,1073
|
|
20240705,093600,568770570,15860,15860,15880,15850,690
|
|
20240705,093500,557826050,15860,15870,15870,15860,330
|
|
20240705,093400,552589440,15880,15890,15890,15880,821
|
|
20240705,093300,539544630,15900,15910,15910,15890,470
|
|
20240705,093200,532071480,15900,15890,15910,15890,920
|
|
20240705,093100,517448610,15890,15890,15890,15870,810
|
|
20240705,093000,504580620,15870,15890,15900,15870,1311
|
|
20240705,092900,483747770,15900,15910,15910,15880,2115
|
|
20240705,092800,450106620,15920,15900,15920,15900,1213
|
|
20240705,092700,430807090,15900,15810,15900,15810,5143
|
|
20240705,092600,349290830,15810,15800,15810,15800,123
|
|
20240705,092500,347347200,15800,15810,15810,15800,183
|
|
20240705,092400,344454080,15800,15770,15800,15770,1634
|
|
20240705,092300,318643970,15770,15770,15770,15770,117
|
|
20240705,092200,316798880,15760,15750,15760,15750,157
|
|
20240705,092100,314325620,15750,15760,15770,15750,122
|
|
20240705,092000,312403390,15770,15740,15770,15740,657
|
|
20240705,091900,302055900,15750,15750,15750,15750,156
|
|
20240705,091800,299598900,15780,15780,15790,15780,370
|
|
20240705,091700,293760160,15780,15740,15780,15740,34
|
|
20240705,091600,293224160,15800,15790,15800,15780,400
|
|
20240705,091500,286907480,15790,15780,15790,15720,703
|
|
20240705,091400,275831290,15790,15790,15790,15780,327
|
|
20240705,091300,270667970,15790,15820,15820,15760,838
|
|
20240705,091200,257437100,15820,15820,15830,15800,1840
|
|
20240705,091100,228326150,15820,15760,15820,15760,2311
|
|
20240705,091000,191831360,15760,15730,15760,15730,2724
|
|
20240705,090900,148935150,15730,15720,15740,15720,1666
|
|
20240705,090800,122733380,15720,15660,15720,15660,1058
|
|
20240705,090700,106139360,15650,15640,15650,15640,998
|
|
20240705,090600,90521780,15640,15650,15660,15630,437
|
|
20240705,090500,83685100,15560,15560,15660,15550,2771
|
|
20240705,090400,40487520,15560,15580,15590,15550,97
|
|
20240705,090300,38977100,15550,15550,15550,15540,323
|
|
20240705,090200,33955450,15540,15600,15600,15540,335
|
|
20240705,090100,28745570,15600,15600,15600,15600,81
|
|
20240705,090000,27481970,15540,15540,15540,15510,1769
|