591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184800,4839226580,11020,11020,11020,11020,6363
|
|
20240715,184700,4839226580,11020,11020,11020,11020,0
|
|
20240715,184600,4839226580,11020,11020,11020,11020,0
|
|
20240715,184500,4839226580,11020,11020,11020,11020,0
|
|
20240715,184400,4839226580,11020,11020,11020,11020,0
|
|
20240715,184300,4839226580,11020,11020,11020,11020,0
|
|
20240715,184200,4839226580,11020,11020,11020,11020,0
|
|
20240715,184100,4839226580,11020,11020,11020,11020,0
|
|
20240715,184000,4839226580,11020,11020,11020,11020,0
|
|
20240715,183900,4839226580,11020,11020,11020,11020,0
|
|
20240715,183800,4839226580,11020,11020,11020,11020,0
|
|
20240715,183700,4839226580,11020,11020,11020,11020,0
|
|
20240715,183600,4839226580,11020,11020,11020,11020,0
|
|
20240715,183500,4839226580,11020,11020,11020,11020,0
|
|
20240715,183400,4839226580,11020,11020,11020,11020,0
|
|
20240715,183300,4839226580,11020,11020,11020,11020,0
|
|
20240715,183200,4839226580,11020,11020,11020,11020,0
|
|
20240715,183100,4839226580,11020,11020,11020,11020,0
|
|
20240715,183000,4839226580,11020,11020,11020,11020,0
|
|
20240715,182900,4839226580,11020,11020,11020,11020,0
|
|
20240715,182800,4839226580,11020,11020,11020,11020,0
|
|
20240715,182700,4839226580,11020,11020,11020,11020,0
|
|
20240715,182600,4839226580,11020,11020,11020,11020,0
|
|
20240715,182500,4839226580,11020,11020,11020,11020,0
|
|
20240715,182400,4839226580,11020,11020,11020,11020,0
|
|
20240715,182300,4839226580,11020,11020,11020,11020,0
|
|
20240715,182200,4839226580,11020,11020,11020,11020,0
|
|
20240715,182100,4839226580,11020,11020,11020,11020,0
|
|
20240715,182000,4839226580,11020,11020,11020,11020,0
|
|
20240715,181900,4839226580,11020,11020,11020,11020,0
|
|
20240715,181800,4839226580,11020,11020,11020,11020,6363
|
|
20240715,181700,4839226580,11020,11020,11020,11020,0
|
|
20240715,181600,4839226580,11020,11020,11020,11020,0
|
|
20240715,181500,4839226580,11020,11020,11020,11020,0
|
|
20240715,181400,4839226580,11020,11020,11020,11020,0
|
|
20240715,181300,4839226580,11020,11020,11020,11020,0
|
|
20240715,181200,4839226580,11020,11020,11020,11020,0
|
|
20240715,181100,4839226580,11020,11020,11020,11020,0
|
|
20240715,181000,4839226580,11020,11020,11020,11020,0
|
|
20240715,180900,4839226580,11020,11020,11020,11020,0
|
|
20240715,180800,4839226580,11020,11020,11020,11020,0
|
|
20240715,180700,4839226580,11020,11020,11020,11020,0
|
|
20240715,180600,4839226580,11020,11020,11020,11020,0
|
|
20240715,180500,4839226580,11020,11020,11020,11020,0
|
|
20240715,180400,4839226580,11020,11020,11020,11020,0
|
|
20240715,180300,4839226580,11020,11020,11020,11020,0
|
|
20240715,180200,4839226580,11020,11020,11020,11020,0
|
|
20240715,180100,4839226580,11020,11020,11020,11020,0
|
|
20240715,180000,4839226580,11020,11020,11020,11020,0
|
|
20240715,175900,4839226580,11020,11020,11020,11020,0
|
|
20240715,175800,4839226580,11020,11020,11020,11020,0
|
|
20240715,175700,4839226580,11020,11020,11020,11020,0
|
|
20240715,175600,4839226580,11020,11020,11020,11020,0
|
|
20240715,175500,4839226580,11020,11020,11020,11020,0
|
|
20240715,175400,4839226580,11020,11020,11020,11020,0
|
|
20240715,175300,4839226580,11020,11020,11020,11020,0
|
|
20240715,175200,4839226580,11020,11020,11020,11020,0
|
|
20240715,175100,4839226580,11020,11020,11020,11020,0
|
|
20240715,175000,4839226580,11020,11020,11020,11020,0
|
|
20240715,174900,4839226580,11020,11020,11020,11020,0
|
|
20240715,174800,4839226580,11020,11020,11020,11020,6363
|
|
20240715,174700,4839226580,11020,11020,11020,11020,0
|
|
20240715,174600,4839226580,11020,11020,11020,11020,0
|
|
20240715,174500,4839226580,11020,11020,11020,11020,0
|
|
20240715,174400,4839226580,11020,11020,11020,11020,0
|
|
20240715,174300,4839226580,11020,11020,11020,11020,0
|
|
20240715,174200,4839226580,11020,11020,11020,11020,0
|
|
20240715,174100,4839226580,11020,11020,11020,11020,0
|
|
20240715,174000,4839226580,11020,11020,11020,11020,0
|
|
20240715,173900,4839226580,11020,11020,11020,11020,0
|
|
20240715,173800,4839226580,11020,11020,11020,11020,0
|
|
20240715,173700,4839226580,11020,11020,11020,11020,0
|
|
20240715,173600,4839226580,11020,11020,11020,11020,0
|
|
20240715,173500,4839226580,11020,11020,11020,11020,0
|
|
20240715,173400,4839226580,11020,11020,11020,11020,0
|
|
20240715,173300,4839226580,11020,11020,11020,11020,0
|
|
20240715,173200,4839226580,11020,11020,11020,11020,0
|
|
20240715,173100,4839226580,11020,11020,11020,11020,0
|
|
20240715,173000,4839226580,11020,11020,11020,11020,0
|
|
20240715,172900,4839226580,11020,11020,11020,11020,0
|
|
20240715,172800,4839226580,11020,11020,11020,11020,0
|
|
20240715,172700,4839226580,11020,11020,11020,11020,0
|
|
20240715,172600,4839226580,11020,11020,11020,11020,0
|
|
20240715,172500,4839226580,11020,11020,11020,11020,0
|
|
20240715,172400,4839226580,11020,11020,11020,11020,0
|
|
20240715,172300,4839226580,11020,11020,11020,11020,0
|
|
20240715,172200,4839226580,11020,11020,11020,11020,0
|
|
20240715,172100,4839226580,11020,11020,11020,11020,0
|
|
20240715,172000,4839226580,11020,11020,11020,11020,0
|
|
20240715,171900,4839226580,11020,11020,11020,11020,0
|
|
20240715,171800,4839226580,11020,11020,11020,11020,6363
|
|
20240715,171700,4839226580,11020,11020,11020,11020,0
|
|
20240715,171600,4839226580,11020,11020,11020,11020,0
|
|
20240715,171500,4839226580,11020,11020,11020,11020,0
|
|
20240715,171400,4839226580,11020,11020,11020,11020,0
|
|
20240715,171300,4839226580,11020,11020,11020,11020,0
|
|
20240715,171200,4839226580,11020,11020,11020,11020,0
|
|
20240715,171100,4839226580,11020,11020,11020,11020,0
|
|
20240715,171000,4839226580,11020,11020,11020,11020,0
|
|
20240715,170900,4839226580,11020,11020,11020,11020,0
|
|
20240715,170800,4839226580,11020,11020,11020,11020,0
|
|
20240715,170700,4839226580,11020,11020,11020,11020,0
|
|
20240715,170600,4839226580,11020,11020,11020,11020,0
|
|
20240715,170500,4839226580,11020,11020,11020,11020,0
|
|
20240715,170400,4839226580,11020,11020,11020,11020,0
|
|
20240715,170300,4839226580,11020,11020,11020,11020,0
|
|
20240715,170200,4839226580,11020,11020,11020,11020,0
|
|
20240715,170100,4839226580,11020,11020,11020,11020,0
|
|
20240715,170000,4839226580,11020,11020,11020,11020,0
|
|
20240715,165900,4839226580,11020,11020,11020,11020,0
|
|
20240715,165800,4839226580,11020,11020,11020,11020,0
|
|
20240715,165700,4839226580,11020,11020,11020,11020,0
|
|
20240715,165600,4839226580,11020,11020,11020,11020,0
|
|
20240715,165500,4839226580,11020,11020,11020,11020,0
|
|
20240715,165400,4839226580,11020,11020,11020,11020,0
|
|
20240715,165300,4839226580,11020,11020,11020,11020,0
|
|
20240715,165200,4839226580,11020,11020,11020,11020,0
|
|
20240715,165100,4839226580,11020,11020,11020,11020,0
|
|
20240715,165000,4839226580,11020,11020,11020,11020,0
|
|
20240715,164900,4839226580,11020,11020,11020,11020,0
|
|
20240715,164800,4839226580,11020,11020,11020,11020,6363
|
|
20240715,164700,4839226580,11020,11020,11020,11020,0
|
|
20240715,164600,4839226580,11020,11020,11020,11020,0
|
|
20240715,164500,4839226580,11020,11020,11020,11020,0
|
|
20240715,164400,4839226580,11020,11020,11020,11020,0
|
|
20240715,164300,4839226580,11020,11020,11020,11020,0
|
|
20240715,164200,4839226580,11020,11020,11020,11020,0
|
|
20240715,164100,4839226580,11020,11020,11020,11020,0
|
|
20240715,164000,4839226580,11020,11020,11020,11020,0
|
|
20240715,163900,4839226580,11020,11020,11020,11020,0
|
|
20240715,163800,4839226580,11020,11020,11020,11020,0
|
|
20240715,163700,4839226580,11020,11020,11020,11020,0
|
|
20240715,163600,4839226580,11020,11020,11020,11020,0
|
|
20240715,163500,4839226580,11020,11020,11020,11020,0
|
|
20240715,163400,4839226580,11020,11020,11020,11020,0
|
|
20240715,163300,4839226580,11020,11020,11020,11020,0
|
|
20240715,163200,4839226580,11020,11020,11020,11020,0
|
|
20240715,163100,4839226580,11020,11020,11020,11020,0
|
|
20240715,163000,4839226580,11020,11020,11020,11020,0
|
|
20240715,162900,4839226580,11020,11020,11020,11020,0
|
|
20240715,162800,4839226580,11020,11020,11020,11020,0
|
|
20240715,162700,4839226580,11020,11020,11020,11020,0
|
|
20240715,162600,4839226580,11020,11020,11020,11020,0
|
|
20240715,162500,4839226580,11020,11020,11020,11020,0
|
|
20240715,162400,4839226580,11020,11020,11020,11020,0
|
|
20240715,162300,4839226580,11020,11020,11020,11020,0
|
|
20240715,162200,4839226580,11020,11020,11020,11020,0
|
|
20240715,162100,4839226580,11020,11020,11020,11020,0
|
|
20240715,162000,4839226580,11020,11020,11020,11020,0
|
|
20240715,161900,4839226580,11020,11020,11020,11020,0
|
|
20240715,161800,4839226580,11020,11020,11020,11020,6363
|
|
20240715,161700,4839226580,11020,11020,11020,11020,0
|
|
20240715,161600,4839226580,11020,11020,11020,11020,0
|
|
20240715,161500,4839226580,11020,11020,11020,11020,0
|
|
20240715,161400,4839226580,11020,11020,11020,11020,0
|
|
20240715,161300,4839226580,11020,11020,11020,11020,0
|
|
20240715,161200,4839226580,11020,11020,11020,11020,0
|
|
20240715,161100,4839226580,11020,11020,11020,11020,0
|
|
20240715,161000,4839226580,11020,11020,11020,11020,0
|
|
20240715,160900,4839226580,11020,11020,11020,11020,0
|
|
20240715,160800,4839226580,11020,11020,11020,11020,0
|
|
20240715,160700,4839226580,11020,11020,11020,11020,0
|
|
20240715,160600,4839226580,11020,11020,11020,11020,0
|
|
20240715,160500,4839226580,11020,11020,11020,11020,0
|
|
20240715,160400,4839226580,11020,11020,11020,11020,0
|
|
20240715,160300,4839226580,11020,11020,11020,11020,0
|
|
20240715,160200,4839226580,11020,11020,11020,11020,0
|
|
20240715,160100,4839226580,11020,11020,11020,11020,0
|
|
20240715,160000,4839226580,11020,11020,11020,11020,0
|
|
20240715,155900,4839226580,11020,11020,11020,11020,0
|
|
20240715,155800,4839226580,11020,11020,11020,11020,0
|
|
20240715,155700,4839226580,11020,11020,11020,11020,0
|
|
20240715,155600,4839226580,11020,11020,11020,11020,0
|
|
20240715,155500,4839226580,11020,11020,11020,11020,0
|
|
20240715,155400,4839226580,11020,11020,11020,11020,0
|
|
20240715,155300,4839226580,11020,11020,11020,11020,0
|
|
20240715,155200,4839226580,11020,11020,11020,11020,0
|
|
20240715,155100,4839226580,11020,11020,11020,11020,0
|
|
20240715,155000,4839226580,11020,11020,11020,11020,0
|
|
20240715,154900,4839226580,11020,11020,11020,11020,0
|
|
20240715,154800,4839226580,11020,11020,11020,11020,6363
|
|
20240715,154700,4839226580,11020,11020,11020,11020,0
|
|
20240715,154600,4839226580,11020,11020,11020,11020,0
|
|
20240715,154500,4839226580,11020,11020,11020,11020,0
|
|
20240715,154400,4839226580,11020,11020,11020,11020,0
|
|
20240715,154300,4839226580,11020,11020,11020,11020,0
|
|
20240715,154200,4839226580,11020,11020,11020,11020,0
|
|
20240715,154100,4839226580,11020,11020,11020,11020,0
|
|
20240715,154000,4839226580,11020,11020,11020,11020,0
|
|
20240715,153900,4839226580,11020,11020,11020,11020,0
|
|
20240715,153800,4839226580,11020,11020,11020,11020,0
|
|
20240715,153700,4839226580,11020,11020,11020,11020,0
|
|
20240715,153600,4839226580,11020,11020,11020,11020,0
|
|
20240715,153500,4839226580,11020,11020,11020,11020,0
|
|
20240715,153400,4839226580,11020,11020,11020,11020,0
|
|
20240715,153300,4839226580,11020,11020,11020,11020,0
|
|
20240715,153200,4839226580,11020,11020,11020,11020,0
|
|
20240715,153100,4839226580,11020,11020,11020,11020,0
|
|
20240715,153000,4839226580,11020,11020,11020,11020,6363
|
|
20240715,152900,4769106320,11040,11040,11040,11040,0
|
|
20240715,152800,4769106320,11040,11040,11040,11040,0
|
|
20240715,152700,4769106320,11040,11040,11040,11040,0
|
|
20240715,152600,4769106320,11040,11040,11040,11040,0
|
|
20240715,152500,4769106320,11040,11040,11040,11040,0
|
|
20240715,152400,4769106320,11040,11040,11040,11040,0
|
|
20240715,152300,4769106320,11040,11040,11040,11040,0
|
|
20240715,152200,4769106320,11040,11040,11040,11040,0
|
|
20240715,152100,4769106320,11040,11040,11040,11040,0
|
|
20240715,152000,4769106320,11040,11040,11040,11040,0
|
|
20240715,151900,4769106320,11040,11020,11040,11020,277
|
|
20240715,151800,4766052160,11030,11020,11030,11020,668
|
|
20240715,151700,4758689210,11030,11030,11030,11030,440
|
|
20240715,151600,4753836010,11030,11030,11030,11020,341
|
|
20240715,151500,4750075780,11030,11010,11030,11010,220
|
|
20240715,151400,4747651280,11010,11020,11020,11010,1005
|
|
20240715,151300,4736585420,11020,11010,11020,11010,221
|
|
20240715,151200,4734152000,11020,11010,11020,11000,657
|
|
20240715,151100,4726921970,11010,11020,11020,11010,1176
|
|
20240715,151000,4713967750,11020,11030,11030,11020,2176
|
|
20240715,150900,4689987100,11030,11040,11040,11020,1705
|
|
20240715,150800,4671165930,11050,11030,11050,11030,811
|
|
20240715,150700,4662215600,11040,11040,11040,11030,1148
|
|
20240715,150600,4649551680,11040,11040,11040,11040,52
|
|
20240715,150500,4648977600,11030,11020,11030,11020,397
|
|
20240715,150400,4644600370,11020,11030,11030,11020,3010
|
|
20240715,150300,4611400270,11040,11040,11040,11040,294
|
|
20240715,150200,4608154510,11040,11040,11050,11040,821
|
|
20240715,150100,4599090310,11040,11040,11040,11040,30
|
|
20240715,150000,4598759110,11050,11060,11060,11040,2672
|
|
20240715,145900,4569236420,11060,11060,11060,11060,500
|
|
20240715,145800,4563706420,11060,11040,11060,11040,1245
|
|
20240715,145700,4549947100,11040,11050,11050,11040,708
|
|
20240715,145600,4542130730,11050,11050,11060,11050,1311
|
|
20240715,145500,4527642170,11050,11040,11050,11040,317
|
|
20240715,145400,4524140490,11040,11040,11040,11030,59
|
|
20240715,145300,4523489520,11040,11040,11040,11030,1098
|
|
20240715,145200,4511378540,11040,11040,11040,11040,1
|
|
20240715,145100,4511367500,11030,11030,11030,11030,5
|
|
20240715,145000,4511312350,11030,11030,11030,11030,1186
|
|
20240715,144900,4498230770,11030,11030,11030,11020,2582
|
|
20240715,144800,4469752180,11030,11040,11040,11030,490
|
|
20240715,144700,4464345750,11030,11030,11030,11030,0
|
|
20240715,144600,4464345750,11030,11040,11050,11030,632
|
|
20240715,144500,4457363370,11050,11050,11050,11030,249
|
|
20240715,144400,4454611940,11040,11040,11040,11040,103
|
|
20240715,144300,4453474820,11030,11030,11030,11030,210
|
|
20240715,144200,4451158520,11030,11030,11030,11030,203
|
|
20240715,144100,4448919430,11030,11030,11030,11020,101
|
|
20240715,144000,4447806290,11030,11030,11030,11030,53
|
|
20240715,143900,4447221700,11030,11030,11030,11030,721
|
|
20240715,143800,4439269070,11030,11020,11030,11020,31
|
|
20240715,143700,4438927340,11030,11030,11030,11030,55
|
|
20240715,143600,4438320690,11030,11020,11030,11020,61
|
|
20240715,143500,4437648370,11020,11020,11030,11020,366
|
|
20240715,143400,4433615040,11020,11020,11020,11020,71
|
|
20240715,143300,4432832620,11020,11020,11020,11020,142
|
|
20240715,143200,4431267780,11040,11030,11040,11020,282
|
|
20240715,143100,4428157530,11030,11030,11030,11030,31
|
|
20240715,143000,4427815600,11030,11020,11030,11000,64
|
|
20240715,142900,4427111190,11030,11030,11030,11030,11
|
|
20240715,142800,4426989860,11000,11020,11020,11000,730
|
|
20240715,142700,4418957820,11020,11020,11020,11020,650
|
|
20240715,142600,4411794820,11000,10990,11000,10990,4415
|
|
20240715,142500,4363240440,10990,10990,10990,10990,301
|
|
20240715,142400,4359932450,10990,10980,10990,10980,281
|
|
20240715,142300,4356847060,10990,10990,10990,10990,1200
|
|
20240715,142200,4343659060,10990,10990,10990,10990,1400
|
|
20240715,142100,4328273060,10990,10990,10990,10990,61
|
|
20240715,142000,4327602670,10980,10990,11000,10980,834
|
|
20240715,141900,4318437210,11000,10990,11000,10990,709
|
|
20240715,141800,4310644300,11000,10990,11000,10990,819
|
|
20240715,141700,4301637280,11000,11000,11000,10990,282
|
|
20240715,141600,4298535700,11000,11000,11000,11000,952
|
|
20240715,141500,4288063700,11000,10990,11000,10990,42
|
|
20240715,141400,4287602100,10990,10990,10990,10990,198
|
|
20240715,141300,4285426080,10990,10990,11000,10980,210
|
|
20240715,141200,4283119670,11000,10980,11000,10980,32
|
|
20240715,141100,4282768290,10990,10990,10990,10990,251
|
|
20240715,141000,4280009800,11000,11000,11000,11000,643
|
|
20240715,140900,4272936800,11000,11000,11000,10980,126
|
|
20240715,140800,4271551820,11000,10980,11000,10980,360
|
|
20240715,140700,4267596840,10990,10990,10990,10980,611
|
|
20240715,140600,4260884040,10990,10980,10990,10980,213
|
|
20240715,140500,4258543180,10990,10990,10990,10990,12
|
|
20240715,140400,4258411300,10990,10970,10990,10970,214
|
|
20240715,140300,4256063640,10970,10980,10980,10970,254
|
|
20240715,140200,4253275560,10980,10990,10990,10980,67
|
|
20240715,140100,4252539440,10990,10980,10990,10980,135
|
|
20240715,140000,4251056930,10980,10980,10980,10980,158
|
|
20240715,135900,4249322090,10980,10990,10990,10980,202
|
|
20240715,135800,4247103960,10990,10990,10990,10990,76
|
|
20240715,135700,4246268720,10990,10990,10990,10990,2
|
|
20240715,135600,4246246740,10970,10980,10980,10970,682
|
|
20240715,135500,4238758770,10990,10990,10990,10990,60
|
|
20240715,135400,4238099370,10990,10980,10990,10980,51
|
|
20240715,135300,4237539100,10980,10980,10980,10980,0
|
|
20240715,135200,4237539100,10980,10980,10980,10980,0
|
|
20240715,135100,4237539100,10980,10980,10980,10980,1459
|
|
20240715,135000,4221519280,10980,10980,10980,10970,59
|
|
20240715,134900,4220871470,10980,10990,10990,10970,1156
|
|
20240715,134800,4208178660,10990,10990,10990,10990,131
|
|
20240715,134700,4206738970,10990,10990,10990,10990,24
|
|
20240715,134600,4206475210,10980,10980,10980,10980,1063
|
|
20240715,134500,4194803470,10980,10980,10990,10980,2408
|
|
20240715,134400,4168363510,10980,10990,10990,10980,268
|
|
20240715,134300,4165420200,10990,10990,10990,10980,1002
|
|
20240715,134200,4154417850,10990,10990,10990,10990,100
|
|
20240715,134100,4153318850,10990,10990,10990,10990,21
|
|
20240715,134000,4153088060,10980,10980,10980,10980,213
|
|
20240715,133900,4150749320,10980,10990,10990,10980,89
|
|
20240715,133800,4149772080,10990,10990,10990,10990,9
|
|
20240715,133700,4149673170,10990,10990,10990,10980,209
|
|
20240715,133600,4147376760,10990,10990,10990,10990,31
|
|
20240715,133500,4147036070,10990,10990,10990,10980,247
|
|
20240715,133400,4144323140,10990,10980,10990,10980,914
|
|
20240715,133300,4134287410,10980,10980,10990,10980,1234
|
|
20240715,133200,4120737070,10980,10980,10980,10980,0
|
|
20240715,133100,4120737070,10980,10980,10990,10980,263
|
|
20240715,133000,4117848130,10990,10990,10990,10990,57
|
|
20240715,132900,4117221700,10990,10990,10990,10980,64
|
|
20240715,132800,4116518420,10990,10990,10990,10990,140
|
|
20240715,132700,4114979820,10980,10990,11000,10980,215
|
|
20240715,132600,4112616940,10990,10990,10990,10990,12
|
|
20240715,132500,4112485060,10990,10990,10990,10990,3
|
|
20240715,132400,4112452090,11000,10990,11000,10970,3107
|
|
20240715,132300,4078333890,11000,11000,11000,11000,133
|
|
20240715,132200,4076870890,10990,10990,10990,10990,0
|
|
20240715,132100,4076870890,10990,10980,10990,10980,1764
|
|
20240715,132000,4057497310,10980,10990,10990,10980,290
|
|
20240715,131900,4054310270,10990,10990,10990,10980,3153
|
|
20240715,131800,4019681000,10990,10990,10990,10990,0
|
|
20240715,131700,4019681000,10990,10990,10990,10990,0
|
|
20240715,131600,4019681000,10990,11000,11020,10990,135
|
|
20240715,131500,4018194420,11000,11000,11000,11000,0
|
|
20240715,131400,4018194420,11000,11000,11000,11000,140
|
|
20240715,131300,4016654420,11000,11000,11000,11000,300
|
|
20240715,131200,4013354420,10990,10990,10990,10990,85
|
|
20240715,131100,4012420270,10990,10980,10990,10980,493
|
|
20240715,131000,4007006200,10990,10980,10990,10980,155
|
|
20240715,130900,4005303810,10980,10990,10990,10980,1226
|
|
20240715,130800,3991840070,10990,10990,10990,10990,1904
|
|
20240715,130700,3970915110,10990,11000,11000,10990,34
|
|
20240715,130600,3970541120,11000,11000,11000,11000,3
|
|
20240715,130500,3970508120,11000,10990,11000,10990,1142
|
|
20240715,130400,3957956120,11000,11000,11000,11000,34
|
|
20240715,130300,3957582120,11000,11010,11010,11000,340
|
|
20240715,130200,3953842030,11010,11010,11010,11010,1
|
|
20240715,130100,3953831020,11020,10990,11020,10990,565
|
|
20240715,130000,3947618850,11000,11000,11000,11000,659
|
|
20240715,125900,3940369850,11020,11020,11020,11010,100
|
|
20240715,125800,3939268190,11020,11020,11020,11020,181
|
|
20240715,125700,3937273570,11010,11010,11010,11010,243
|
|
20240715,125600,3934598140,11010,11010,11010,11010,682
|
|
20240715,125500,3927089320,11010,11010,11010,11010,11
|
|
20240715,125400,3926968210,11010,11010,11010,11010,23
|
|
20240715,125300,3926714980,10980,11010,11010,10980,900
|
|
20240715,125200,3916824190,11000,11000,11000,11000,119
|
|
20240715,125100,3915515190,11000,11000,11000,11000,2
|
|
20240715,125000,3915493190,10990,11030,11030,10990,493
|
|
20240715,124900,3910074880,11000,11030,11030,10990,776
|
|
20240715,124800,3901537300,11020,11020,11020,11000,699
|
|
20240715,124700,3893837280,11020,11020,11020,11010,59
|
|
20240715,124600,3893187110,11020,11010,11020,11010,668
|
|
20240715,124500,3885832380,11010,11010,11010,11010,1
|
|
20240715,124400,3885821370,11010,11010,11020,11010,290
|
|
20240715,124300,3882628370,11010,11000,11010,11000,312
|
|
20240715,124200,3879196260,11010,11000,11020,11000,380
|
|
20240715,124100,3875011890,11000,11000,11000,11000,146
|
|
20240715,124000,3873405890,10990,11000,11000,10990,56
|
|
20240715,123900,3872789900,11000,10990,11000,10990,502
|
|
20240715,123800,3867267920,11000,11000,11000,10980,815
|
|
20240715,123700,3858302970,11000,11000,11000,10990,2325
|
|
20240715,123600,3832750570,10990,10990,11000,10990,1001
|
|
20240715,123500,3821748380,11000,10990,11000,10990,201
|
|
20240715,123400,3819539380,10990,11000,11000,10990,3409
|
|
20240715,123300,3782040770,10990,11000,11000,10990,185
|
|
20240715,123200,3780006820,11000,11000,11000,11000,4
|
|
20240715,123100,3779962820,11000,10990,11000,10990,1162
|
|
20240715,123000,3767187420,11000,11000,11000,11000,305
|
|
20240715,122900,3763832420,11000,11000,11000,11000,334
|
|
20240715,122800,3760158420,11000,11000,11000,11000,2
|
|
20240715,122700,3760136420,10990,10990,10990,10990,100
|
|
20240715,122600,3759037420,10990,10990,10990,10990,573
|
|
20240715,122500,3752740150,10990,10990,10990,10990,180
|
|
20240715,122400,3750761950,10990,10980,11000,10980,799
|
|
20240715,122300,3741978930,11000,11000,11000,11000,51
|
|
20240715,122200,3741417930,10980,10990,11000,10980,66
|
|
20240715,122100,3740692080,11000,11000,11000,11000,6
|
|
20240715,122000,3740626080,11000,11000,11000,10980,54
|
|
20240715,121900,3740032120,11000,10990,11000,10990,256
|
|
20240715,121800,3737217730,10980,10990,10990,10980,1962
|
|
20240715,121700,3715674350,10980,10990,10990,10980,2022
|
|
20240715,121600,3693452580,10980,10980,10980,10980,334
|
|
20240715,121500,3689785260,10970,10980,10980,10970,34
|
|
20240715,121400,3689411950,10980,10980,10980,10970,80
|
|
20240715,121300,3688533640,10980,10980,10980,10970,41
|
|
20240715,121200,3688083470,10970,10970,10970,10960,1875
|
|
20240715,121100,3667530150,10970,10970,10970,10970,60
|
|
20240715,121000,3666871950,10970,10960,10970,10960,109
|
|
20240715,120900,3665676270,10970,10960,10970,10960,317
|
|
20240715,120800,3662201900,10970,10970,10970,10960,270
|
|
20240715,120700,3659241340,10970,10980,10980,10970,2492
|
|
20240715,120600,3631904090,10980,10990,10990,10980,218
|
|
20240715,120500,3629508630,10990,10990,10990,10990,21
|
|
20240715,120400,3629277840,10970,10970,10990,10970,893
|
|
20240715,120300,3619477050,10970,10980,10980,10970,161
|
|
20240715,120200,3617710770,10980,10980,10980,10980,111
|
|
20240715,120100,3616491990,10980,10970,10980,10970,84
|
|
20240715,120000,3615569690,10970,10960,10980,10960,690
|
|
20240715,115900,3608001460,10960,10960,10960,10960,1044
|
|
20240715,115800,3596559220,10960,10960,10960,10950,378
|
|
20240715,115700,3592420060,10960,10950,10960,10950,1453
|
|
20240715,115600,3576509620,10950,10960,10960,10950,1213
|
|
20240715,115500,3563226100,10960,10950,10960,10950,300
|
|
20240715,115400,3559939410,10960,10960,10960,10950,1034
|
|
20240715,115300,3548610970,10950,10960,10960,10950,1319
|
|
20240715,115200,3534163330,10960,10960,10960,10950,1935
|
|
20240715,115100,3512961730,10960,10960,10960,10960,1474
|
|
20240715,115000,3496806690,10950,10970,10970,10950,2355
|
|
20240715,114900,3471018360,10960,10960,10970,10950,1884
|
|
20240715,114800,3450378970,10960,10970,10970,10950,2155
|
|
20240715,114700,3426764610,10970,10980,10980,10970,465
|
|
20240715,114600,3421661120,10970,10980,10980,10970,608
|
|
20240715,114500,3414988200,10980,10960,10980,10960,193
|
|
20240715,114400,3412869470,10960,10960,10960,10950,2881
|
|
20240715,114300,3381312810,10960,10960,10960,10950,1458
|
|
20240715,114200,3365340640,10960,10960,10960,10950,5395
|
|
20240715,114100,3306244940,10960,10950,10960,10950,3725
|
|
20240715,114000,3265450630,10950,10990,10990,10940,8656
|
|
20240715,113900,3170540260,10990,11000,11010,10990,12030
|
|
20240715,113800,3038235200,11000,11010,11020,11000,2403
|
|
20240715,113700,3011786420,11010,11020,11040,11000,16950
|
|
20240715,113600,2825120660,11030,11060,11060,11030,16310
|
|
20240715,113500,2645147200,11060,11050,11060,11050,125
|
|
20240715,113400,2643765700,11070,11070,11070,11060,43
|
|
20240715,113300,2643289990,11070,11080,11080,11050,314
|
|
20240715,113200,2639819910,11060,11080,11080,11060,3
|
|
20240715,113100,2639786690,11080,11060,11080,11040,19018
|
|
20240715,113000,2429692670,11060,11060,11060,11060,0
|
|
20240715,112900,2429692670,11060,11080,11080,11060,3734
|
|
20240715,112800,2388371400,11080,11090,11090,11080,256
|
|
20240715,112700,2385534860,11080,11080,11090,11080,316
|
|
20240715,112600,2382033550,11090,11090,11090,11090,83
|
|
20240715,112500,2381113080,11090,11090,11090,11080,9
|
|
20240715,112400,2381013310,11070,11090,11090,11070,3329
|
|
20240715,112300,2344151990,11090,11070,11090,11070,386
|
|
20240715,112200,2339873100,11070,11080,11080,11070,834
|
|
20240715,112100,2330640520,11070,11080,11080,11070,340
|
|
20240715,112000,2326876710,11070,11090,11090,11070,1070
|
|
20240715,111900,2315031610,11070,11070,11080,11070,2706
|
|
20240715,111800,2285075970,11070,11090,11090,11070,2059
|
|
20240715,111700,2262277430,11090,11090,11090,11090,50
|
|
20240715,111600,2261722930,11090,11090,11090,11070,1176
|
|
20240715,111500,2248688320,11090,11070,11090,11070,174
|
|
20240715,111400,2246760880,11080,11080,11080,11080,173
|
|
20240715,111300,2244844040,11080,11080,11080,11080,400
|
|
20240715,111200,2240412040,11080,11080,11090,11080,1817
|
|
20240715,111100,2220279670,11080,11090,11090,11080,2227
|
|
20240715,111000,2195603490,11090,11090,11090,11090,32
|
|
20240715,110900,2195248610,11090,11090,11090,11080,662
|
|
20240715,110800,2187907590,11080,11080,11080,11080,42
|
|
20240715,110700,2187442230,11080,11090,11090,11080,501
|
|
20240715,110600,2181890820,11090,11090,11100,11090,233
|
|
20240715,110500,2179306810,11090,11090,11090,11080,609
|
|
20240715,110400,2172553850,11080,11090,11090,11080,1750
|
|
20240715,110300,2153159780,11090,11100,11100,11090,6230
|
|
20240715,110200,2084050710,11110,11100,11110,11100,12
|
|
20240715,110100,2083917440,11110,11110,11110,11110,746
|
|
20240715,110000,2075629380,11120,11110,11120,11110,234
|
|
20240715,105900,2073029470,11110,11110,11110,11100,187
|
|
20240715,105800,2070951910,11100,11110,11110,11100,57
|
|
20240715,105700,2070318790,11110,11100,11130,11100,124
|
|
20240715,105600,2068939530,11100,11100,11130,11100,11
|
|
20240715,105500,2068817400,11090,11080,11090,11080,480
|
|
20240715,105400,2063498610,11090,11090,11100,11080,406
|
|
20240715,105300,2058997770,11090,11110,11110,11080,11061
|
|
20240715,105200,1936254130,11110,11120,11120,11110,400
|
|
20240715,105100,1931810120,11110,11130,11130,11110,4251
|
|
20240715,105000,1884530610,11130,11130,11130,11120,752
|
|
20240715,104900,1876164110,11140,11140,11140,11130,10
|
|
20240715,104800,1876052790,11140,11140,11140,11140,21
|
|
20240715,104700,1875818850,11130,11130,11130,11130,100
|
|
20240715,104600,1874705850,11130,11120,11130,11120,18
|
|
20240715,104500,1874505520,11120,11120,11120,11120,61
|
|
20240715,104400,1873827200,11120,11130,11130,11120,309
|
|
20240715,104300,1870389640,11130,11130,11140,11130,528
|
|
20240715,104200,1864510210,11130,11130,11130,11130,0
|
|
20240715,104100,1864510210,11130,11120,11130,11120,221
|
|
20240715,104000,1862052640,11120,11130,11130,11120,1070
|
|
20240715,103900,1850153970,11130,11120,11130,11120,132
|
|
20240715,103800,1848685810,11120,11120,11120,11120,337
|
|
20240715,103700,1844938370,11120,11130,11130,11120,56
|
|
20240715,103600,1844315600,11120,11130,11130,11120,443
|
|
20240715,103500,1839386030,11120,11120,11120,11120,181
|
|
20240715,103400,1837373310,11120,11120,11120,11120,122
|
|
20240715,103300,1836016670,11130,11140,11140,11130,54
|
|
20240715,103200,1835415610,11140,11140,11140,11140,5
|
|
20240715,103100,1835359910,11130,11130,11130,11130,37
|
|
20240715,103000,1834948100,11120,11120,11120,11120,0
|
|
20240715,102900,1834948100,11120,11120,11120,11120,1
|
|
20240715,102800,1834936980,11140,11110,11140,11110,810
|
|
20240715,102700,1825922680,11130,11130,11130,11100,3817
|
|
20240715,102600,1783506230,11120,11130,11140,11120,1360
|
|
20240715,102500,1768366740,11130,11140,11140,11130,231
|
|
20240715,102400,1765795690,11140,11130,11140,11130,29
|
|
20240715,102300,1765472730,11130,11150,11150,11130,26
|
|
20240715,102200,1765182980,11150,11150,11150,11150,14
|
|
20240715,102100,1765026880,11150,11150,11150,11150,1
|
|
20240715,102000,1765015730,11150,11130,11150,11130,296
|
|
20240715,101900,1761716860,11130,11130,11130,11120,2534
|
|
20240715,101800,1733515190,11130,11140,11140,11130,271
|
|
20240715,101700,1730498870,11140,11130,11140,11130,14
|
|
20240715,101600,1730342920,11120,11150,11150,11120,345
|
|
20240715,101500,1726503370,11150,11150,11150,11150,10
|
|
20240715,101400,1726391870,11150,11150,11150,11090,14886
|
|
20240715,101300,1561057920,11150,11130,11150,11120,428
|
|
20240715,101200,1556288510,11120,11120,11120,11110,3886
|
|
20240715,101100,1513096190,11110,11130,11130,11110,3614
|
|
20240715,101000,1472911210,11130,11130,11140,11130,1302
|
|
20240715,100900,1458417930,11140,11140,11140,11140,426
|
|
20240715,100800,1453672290,11140,11130,11140,11130,159
|
|
20240715,100700,1451902040,11130,11130,11130,11130,30
|
|
20240715,100600,1451568140,11130,11140,11140,11130,90
|
|
20240715,100500,1450566430,11120,11130,11140,11120,1240
|
|
20240715,100400,1436766410,11130,11140,11140,11130,973
|
|
20240715,100300,1425935770,11140,11150,11150,11140,264
|
|
20240715,100200,1422994710,11150,11160,11160,11140,346
|
|
20240715,100100,1419138720,11150,11160,11160,11150,12
|
|
20240715,100000,1419004900,11160,11150,11160,11150,177
|
|
20240715,095900,1417031110,11160,11170,11170,11150,1481
|
|
20240715,095800,1400502940,11190,11190,11190,11160,1132
|
|
20240715,095700,1387836480,11190,11170,11190,11170,752
|
|
20240715,095600,1379432910,11170,11170,11170,11170,789
|
|
20240715,095500,1370619780,11170,11170,11170,11160,27
|
|
20240715,095400,1370318230,11170,11120,11170,11120,134
|
|
20240715,095300,1368822820,11120,11180,11180,11110,4832
|
|
20240715,095200,1315067260,11180,11140,11180,11140,1469
|
|
20240715,095100,1298687200,11140,11130,11140,11130,76
|
|
20240715,095000,1297841220,11130,11130,11130,11130,244
|
|
20240715,094900,1295125500,11130,11140,11140,11130,19
|
|
20240715,094800,1294913860,11140,11150,11150,11120,2413
|
|
20240715,094700,1268068740,11160,11120,11160,11120,275
|
|
20240715,094600,1265007290,11120,11140,11140,11120,1263
|
|
20240715,094500,1250943840,11140,11160,11160,11140,1902
|
|
20240715,094400,1229744710,11150,11170,11170,11150,4594
|
|
20240715,094300,1178478150,11160,11160,11170,11160,622
|
|
20240715,094200,1171536620,11160,11160,11190,11160,726
|
|
20240715,094100,1163417450,11160,11140,11160,11140,537
|
|
20240715,094000,1157428760,11140,11140,11140,11130,584
|
|
20240715,093900,1150926040,11140,11130,11140,11120,506
|
|
20240715,093800,1145298770,11120,11170,11170,11120,1031
|
|
20240715,093700,1133824410,11170,11170,11170,11160,402
|
|
20240715,093600,1129335320,11170,11120,11170,11110,2184
|
|
20240715,093500,1105024090,11110,11130,11170,11110,2710
|
|
20240715,093400,1074898840,11110,11110,11120,11110,2338
|
|
20240715,093300,1048921510,11120,11130,11130,11110,1481
|
|
20240715,093200,1032448750,11130,11130,11150,11130,1989
|
|
20240715,093100,1010299480,11130,11110,11130,11030,8833
|
|
20240715,093000,912515910,11100,11200,11200,11100,17636
|
|
20240715,092900,715748720,11200,11240,11240,11180,8338
|
|
20240715,092800,622318200,11240,11270,11270,11240,3710
|
|
20240715,092700,580584140,11270,11280,11280,11270,735
|
|
20240715,092600,572297740,11280,11300,11300,11280,3360
|
|
20240715,092500,534382160,11330,11300,11330,11290,1001
|
|
20240715,092400,523070870,11300,11320,11320,11300,2991
|
|
20240715,092300,489260990,11330,11360,11360,11330,108
|
|
20240715,092200,488036900,11360,11320,11360,11320,17
|
|
20240715,092100,487844040,11310,11310,11310,11310,1220
|
|
20240715,092000,474045840,11310,11310,11310,11310,569
|
|
20240715,091900,467610450,11310,11330,11330,11310,1334
|
|
20240715,091800,452516370,11330,11330,11330,11330,0
|
|
20240715,091700,452516370,11330,11330,11330,11320,2134
|
|
20240715,091600,428343880,11330,11330,11360,11320,1421
|
|
20240715,091500,412250660,11370,11370,11370,11330,955
|
|
20240715,091400,401411570,11370,11370,11370,11370,511
|
|
20240715,091300,395601500,11370,11350,11370,11330,1945
|
|
20240715,091200,373518930,11350,11330,11360,11320,178
|
|
20240715,091100,371501190,11320,11350,11360,11320,1079
|
|
20240715,091000,359255130,11360,11320,11360,11320,121
|
|
20240715,090900,357880890,11320,11360,11360,11320,693
|
|
20240715,090800,350030810,11360,11350,11360,11330,494
|
|
20240715,090700,344425950,11330,11330,11350,11310,567
|
|
20240715,090600,338008160,11310,11360,11360,11310,2890
|
|
20240715,090500,305254540,11350,11360,11360,11340,6218
|
|
20240715,090400,234678480,11360,11380,11380,11360,3041
|
|
20240715,090300,200107180,11380,11380,11380,11360,1799
|
|
20240715,090200,179650710,11390,11410,11460,11350,708
|
|
20240715,090100,171566100,11460,11370,11470,11350,10959
|
|
20240715,090000,46258700,11360,11340,11370,11330,3387
|