590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184700,1466568930,10370,10370,10370,10370,3500
|
|
20240724,184600,1466568930,10370,10370,10370,10370,0
|
|
20240724,184500,1466568930,10370,10370,10370,10370,0
|
|
20240724,184400,1466568930,10370,10370,10370,10370,0
|
|
20240724,184300,1466568930,10370,10370,10370,10370,0
|
|
20240724,184200,1466568930,10370,10370,10370,10370,0
|
|
20240724,184100,1466568930,10370,10370,10370,10370,0
|
|
20240724,184000,1466568930,10370,10370,10370,10370,0
|
|
20240724,183900,1466568930,10370,10370,10370,10370,0
|
|
20240724,183800,1466568930,10370,10370,10370,10370,0
|
|
20240724,183700,1466568930,10370,10370,10370,10370,0
|
|
20240724,183600,1466568930,10370,10370,10370,10370,0
|
|
20240724,183500,1466568930,10370,10370,10370,10370,0
|
|
20240724,183400,1466568930,10370,10370,10370,10370,0
|
|
20240724,183300,1466568930,10370,10370,10370,10370,0
|
|
20240724,183200,1466568930,10370,10370,10370,10370,0
|
|
20240724,183100,1466568930,10370,10370,10370,10370,0
|
|
20240724,183000,1466568930,10370,10370,10370,10370,0
|
|
20240724,182900,1466568930,10370,10370,10370,10370,0
|
|
20240724,182800,1466568930,10370,10370,10370,10370,0
|
|
20240724,182700,1466568930,10370,10370,10370,10370,0
|
|
20240724,182600,1466568930,10370,10370,10370,10370,0
|
|
20240724,182500,1466568930,10370,10370,10370,10370,0
|
|
20240724,182400,1466568930,10370,10370,10370,10370,0
|
|
20240724,182300,1466568930,10370,10370,10370,10370,0
|
|
20240724,182200,1466568930,10370,10370,10370,10370,0
|
|
20240724,182100,1466568930,10370,10370,10370,10370,0
|
|
20240724,182000,1466568930,10370,10370,10370,10370,0
|
|
20240724,181900,1466568930,10370,10370,10370,10370,0
|
|
20240724,181800,1466568930,10370,10370,10370,10370,0
|
|
20240724,181700,1466568930,10370,10370,10370,10370,3500
|
|
20240724,181600,1466568930,10370,10370,10370,10370,0
|
|
20240724,181500,1466568930,10370,10370,10370,10370,0
|
|
20240724,181400,1466568930,10370,10370,10370,10370,0
|
|
20240724,181300,1466568930,10370,10370,10370,10370,0
|
|
20240724,181200,1466568930,10370,10370,10370,10370,0
|
|
20240724,181100,1466568930,10370,10370,10370,10370,0
|
|
20240724,181000,1466568930,10370,10370,10370,10370,0
|
|
20240724,180900,1466568930,10370,10370,10370,10370,0
|
|
20240724,180800,1466568930,10370,10370,10370,10370,0
|
|
20240724,180700,1466568930,10370,10370,10370,10370,0
|
|
20240724,180600,1466568930,10370,10370,10370,10370,0
|
|
20240724,180500,1466568930,10370,10370,10370,10370,0
|
|
20240724,180400,1466568930,10370,10370,10370,10370,0
|
|
20240724,180300,1466568930,10370,10370,10370,10370,0
|
|
20240724,180200,1466568930,10370,10370,10370,10370,0
|
|
20240724,180100,1466568930,10370,10370,10370,10370,0
|
|
20240724,180000,1466568930,10370,10370,10370,10370,0
|
|
20240724,175900,1466568930,10370,10370,10370,10370,0
|
|
20240724,175800,1466568930,10370,10370,10370,10370,0
|
|
20240724,175700,1466568930,10370,10370,10370,10370,0
|
|
20240724,175600,1466568930,10370,10370,10370,10370,0
|
|
20240724,175500,1466568930,10370,10370,10370,10370,0
|
|
20240724,175400,1466568930,10370,10370,10370,10370,0
|
|
20240724,175300,1466568930,10370,10370,10370,10370,0
|
|
20240724,175200,1466568930,10370,10370,10370,10370,0
|
|
20240724,175100,1466568930,10370,10370,10370,10370,0
|
|
20240724,175000,1466568930,10370,10370,10370,10370,0
|
|
20240724,174900,1466568930,10370,10370,10370,10370,0
|
|
20240724,174800,1466568930,10370,10370,10370,10370,0
|
|
20240724,174700,1466568930,10370,10370,10370,10370,3500
|
|
20240724,174600,1466568930,10370,10370,10370,10370,0
|
|
20240724,174500,1466568930,10370,10370,10370,10370,0
|
|
20240724,174400,1466568930,10370,10370,10370,10370,0
|
|
20240724,174300,1466568930,10370,10370,10370,10370,0
|
|
20240724,174200,1466568930,10370,10370,10370,10370,0
|
|
20240724,174100,1466568930,10370,10370,10370,10370,0
|
|
20240724,174000,1466568930,10370,10370,10370,10370,0
|
|
20240724,173900,1466568930,10370,10370,10370,10370,0
|
|
20240724,173800,1466568930,10370,10370,10370,10370,0
|
|
20240724,173700,1466568930,10370,10370,10370,10370,0
|
|
20240724,173600,1466568930,10370,10370,10370,10370,0
|
|
20240724,173500,1466568930,10370,10370,10370,10370,0
|
|
20240724,173400,1466568930,10370,10370,10370,10370,0
|
|
20240724,173300,1466568930,10370,10370,10370,10370,0
|
|
20240724,173200,1466568930,10370,10370,10370,10370,0
|
|
20240724,173100,1466568930,10370,10370,10370,10370,0
|
|
20240724,173000,1466568930,10370,10370,10370,10370,0
|
|
20240724,172900,1466568930,10370,10370,10370,10370,0
|
|
20240724,172800,1466568930,10370,10370,10370,10370,0
|
|
20240724,172700,1466568930,10370,10370,10370,10370,0
|
|
20240724,172600,1466568930,10370,10370,10370,10370,0
|
|
20240724,172500,1466568930,10370,10370,10370,10370,0
|
|
20240724,172400,1466568930,10370,10370,10370,10370,0
|
|
20240724,172300,1466568930,10370,10370,10370,10370,0
|
|
20240724,172200,1466568930,10370,10370,10370,10370,0
|
|
20240724,172100,1466568930,10370,10370,10370,10370,0
|
|
20240724,172000,1466568930,10370,10370,10370,10370,0
|
|
20240724,171900,1466568930,10370,10370,10370,10370,0
|
|
20240724,171800,1466568930,10370,10370,10370,10370,0
|
|
20240724,171700,1466568930,10370,10370,10370,10370,3500
|
|
20240724,171600,1466568930,10370,10370,10370,10370,0
|
|
20240724,171500,1466568930,10370,10370,10370,10370,0
|
|
20240724,171400,1466568930,10370,10370,10370,10370,0
|
|
20240724,171300,1466568930,10370,10370,10370,10370,0
|
|
20240724,171200,1466568930,10370,10370,10370,10370,0
|
|
20240724,171100,1466568930,10370,10370,10370,10370,0
|
|
20240724,171000,1466568930,10370,10370,10370,10370,0
|
|
20240724,170900,1466568930,10370,10370,10370,10370,0
|
|
20240724,170800,1466568930,10370,10370,10370,10370,0
|
|
20240724,170700,1466568930,10370,10370,10370,10370,0
|
|
20240724,170600,1466568930,10370,10370,10370,10370,0
|
|
20240724,170500,1466568930,10370,10370,10370,10370,0
|
|
20240724,170400,1466568930,10370,10370,10370,10370,0
|
|
20240724,170300,1466568930,10370,10370,10370,10370,0
|
|
20240724,170200,1466568930,10370,10370,10370,10370,0
|
|
20240724,170100,1466568930,10370,10370,10370,10370,0
|
|
20240724,170000,1466568930,10370,10370,10370,10370,0
|
|
20240724,165900,1466568930,10370,10370,10370,10370,0
|
|
20240724,165800,1466568930,10370,10370,10370,10370,0
|
|
20240724,165700,1466568930,10370,10370,10370,10370,0
|
|
20240724,165600,1466568930,10370,10370,10370,10370,0
|
|
20240724,165500,1466568930,10370,10370,10370,10370,0
|
|
20240724,165400,1466568930,10370,10370,10370,10370,0
|
|
20240724,165300,1466568930,10370,10370,10370,10370,0
|
|
20240724,165200,1466568930,10370,10370,10370,10370,0
|
|
20240724,165100,1466568930,10370,10370,10370,10370,0
|
|
20240724,165000,1466568930,10370,10370,10370,10370,0
|
|
20240724,164900,1466568930,10370,10370,10370,10370,0
|
|
20240724,164800,1466568930,10370,10370,10370,10370,0
|
|
20240724,164700,1466568930,10370,10370,10370,10370,3500
|
|
20240724,164600,1466568930,10370,10370,10370,10370,0
|
|
20240724,164500,1466568930,10370,10370,10370,10370,0
|
|
20240724,164400,1466568930,10370,10370,10370,10370,0
|
|
20240724,164300,1466568930,10370,10370,10370,10370,0
|
|
20240724,164200,1466568930,10370,10370,10370,10370,0
|
|
20240724,164100,1466568930,10370,10370,10370,10370,0
|
|
20240724,164000,1466568930,10370,10370,10370,10370,0
|
|
20240724,163900,1466568930,10370,10370,10370,10370,0
|
|
20240724,163800,1466568930,10370,10370,10370,10370,0
|
|
20240724,163700,1466568930,10370,10370,10370,10370,0
|
|
20240724,163600,1466568930,10370,10370,10370,10370,0
|
|
20240724,163500,1466568930,10370,10370,10370,10370,0
|
|
20240724,163400,1466568930,10370,10370,10370,10370,0
|
|
20240724,163300,1466568930,10370,10370,10370,10370,0
|
|
20240724,163200,1466568930,10370,10370,10370,10370,0
|
|
20240724,163100,1466568930,10370,10370,10370,10370,0
|
|
20240724,163000,1466568930,10370,10370,10370,10370,0
|
|
20240724,162900,1466568930,10370,10370,10370,10370,0
|
|
20240724,162800,1466568930,10370,10370,10370,10370,0
|
|
20240724,162700,1466568930,10370,10370,10370,10370,0
|
|
20240724,162600,1466568930,10370,10370,10370,10370,0
|
|
20240724,162500,1466568930,10370,10370,10370,10370,0
|
|
20240724,162400,1466568930,10370,10370,10370,10370,0
|
|
20240724,162300,1466568930,10370,10370,10370,10370,0
|
|
20240724,162200,1466568930,10370,10370,10370,10370,0
|
|
20240724,162100,1466568930,10370,10370,10370,10370,0
|
|
20240724,162000,1466568930,10370,10370,10370,10370,0
|
|
20240724,161900,1466568930,10370,10370,10370,10370,0
|
|
20240724,161800,1466568930,10370,10370,10370,10370,0
|
|
20240724,161700,1466568930,10370,10370,10370,10370,3500
|
|
20240724,161600,1466568930,10370,10370,10370,10370,0
|
|
20240724,161500,1466568930,10370,10370,10370,10370,0
|
|
20240724,161400,1466568930,10370,10370,10370,10370,0
|
|
20240724,161300,1466568930,10370,10370,10370,10370,0
|
|
20240724,161200,1466568930,10370,10370,10370,10370,0
|
|
20240724,161100,1466568930,10370,10370,10370,10370,0
|
|
20240724,161000,1466568930,10370,10370,10370,10370,0
|
|
20240724,160900,1466568930,10370,10370,10370,10370,0
|
|
20240724,160800,1466568930,10370,10370,10370,10370,0
|
|
20240724,160700,1466568930,10370,10370,10370,10370,0
|
|
20240724,160600,1466568930,10370,10370,10370,10370,0
|
|
20240724,160500,1466568930,10370,10370,10370,10370,0
|
|
20240724,160400,1466568930,10370,10370,10370,10370,0
|
|
20240724,160300,1466568930,10370,10370,10370,10370,0
|
|
20240724,160200,1466568930,10370,10370,10370,10370,0
|
|
20240724,160100,1466568930,10370,10370,10370,10370,0
|
|
20240724,160000,1466568930,10370,10370,10370,10370,0
|
|
20240724,155900,1466568930,10370,10370,10370,10370,0
|
|
20240724,155800,1466568930,10370,10370,10370,10370,0
|
|
20240724,155700,1466568930,10370,10370,10370,10370,0
|
|
20240724,155600,1466568930,10370,10370,10370,10370,0
|
|
20240724,155500,1466568930,10370,10370,10370,10370,0
|
|
20240724,155400,1466568930,10370,10370,10370,10370,0
|
|
20240724,155300,1466568930,10370,10370,10370,10370,0
|
|
20240724,155200,1466568930,10370,10370,10370,10370,0
|
|
20240724,155100,1466568930,10370,10370,10370,10370,0
|
|
20240724,155000,1466568930,10370,10370,10370,10370,0
|
|
20240724,154900,1466568930,10370,10370,10370,10370,0
|
|
20240724,154800,1466568930,10370,10370,10370,10370,0
|
|
20240724,154700,1466568930,10370,10370,10370,10370,3500
|
|
20240724,154600,1466568930,10370,10370,10370,10370,0
|
|
20240724,154500,1466568930,10370,10370,10370,10370,0
|
|
20240724,154400,1466568930,10370,10370,10370,10370,0
|
|
20240724,154300,1466568930,10370,10370,10370,10370,0
|
|
20240724,154200,1466568930,10370,10370,10370,10370,0
|
|
20240724,154100,1466568930,10370,10370,10370,10370,0
|
|
20240724,154000,1466568930,10370,10370,10370,10370,0
|
|
20240724,153900,1466568930,10370,10370,10370,10370,0
|
|
20240724,153800,1466568930,10370,10370,10370,10370,0
|
|
20240724,153700,1466568930,10370,10370,10370,10370,0
|
|
20240724,153600,1466568930,10370,10370,10370,10370,0
|
|
20240724,153500,1466568930,10370,10370,10370,10370,0
|
|
20240724,153400,1466568930,10370,10370,10370,10370,0
|
|
20240724,153300,1466568930,10370,10370,10370,10370,0
|
|
20240724,153200,1466568930,10370,10370,10370,10370,0
|
|
20240724,153100,1466568930,10370,10370,10370,10370,0
|
|
20240724,153000,1466568930,10370,10370,10370,10370,3500
|
|
20240724,152900,1430273930,10360,10360,10360,10360,0
|
|
20240724,152800,1430273930,10360,10360,10360,10360,0
|
|
20240724,152700,1430273930,10360,10360,10360,10360,0
|
|
20240724,152600,1430273930,10360,10360,10360,10360,0
|
|
20240724,152500,1430273930,10360,10360,10360,10360,0
|
|
20240724,152400,1430273930,10360,10360,10360,10360,0
|
|
20240724,152300,1430273930,10360,10360,10360,10360,0
|
|
20240724,152200,1430273930,10360,10360,10360,10360,0
|
|
20240724,152100,1430273930,10360,10360,10360,10360,0
|
|
20240724,152000,1430273930,10360,10360,10360,10360,0
|
|
20240724,151900,1430273930,10360,10360,10360,10350,1494
|
|
20240724,151800,1414807780,10360,10350,10360,10350,248
|
|
20240724,151700,1412239240,10350,10350,10360,10350,1536
|
|
20240724,151600,1396341220,10360,10360,10360,10350,2545
|
|
20240724,151500,1370000440,10350,10360,10360,10350,750
|
|
20240724,151400,1362231640,10350,10350,10350,10350,36
|
|
20240724,151300,1361859040,10350,10350,10350,10350,164
|
|
20240724,151200,1360161640,10350,10360,10360,10350,149
|
|
20240724,151100,1358618380,10350,10360,10360,10350,179
|
|
20240724,151000,1356765440,10360,10350,10360,10350,27
|
|
20240724,150900,1356485730,10360,10350,10360,10350,327
|
|
20240724,150800,1353100940,10360,10360,10360,10360,542
|
|
20240724,150700,1347485820,10360,10360,10360,10360,48
|
|
20240724,150600,1346988540,10350,10360,10360,10350,568
|
|
20240724,150500,1341109580,10350,10360,10360,10350,387
|
|
20240724,150400,1337102810,10360,10360,10360,10360,63
|
|
20240724,150300,1336450130,10370,10370,10370,10370,14
|
|
20240724,150200,1336304950,10370,10360,10370,10360,123
|
|
20240724,150100,1335029460,10360,10350,10360,10350,27
|
|
20240724,150000,1334749940,10360,10350,10360,10350,511
|
|
20240724,145900,1329460990,10360,10360,10360,10360,1
|
|
20240724,145800,1329450630,10350,10350,10350,10350,530
|
|
20240724,145700,1323965130,10360,10370,10370,10360,80
|
|
20240724,145600,1323136300,10370,10370,10370,10370,1
|
|
20240724,145500,1323125930,10360,10360,10360,10360,0
|
|
20240724,145400,1323125930,10360,10360,10360,10360,0
|
|
20240724,145300,1323125930,10360,10360,10360,10360,25
|
|
20240724,145200,1322866930,10350,10350,10360,10350,331
|
|
20240724,145100,1319441020,10360,10360,10360,10360,4
|
|
20240724,145000,1319399580,10360,10350,10360,10350,1252
|
|
20240724,144900,1306441180,10350,10360,10360,10350,77
|
|
20240724,144800,1305644070,10360,10360,10360,10360,21
|
|
20240724,144700,1305426510,10360,10350,10360,10350,51
|
|
20240724,144600,1304898650,10350,10360,10360,10350,1415
|
|
20240724,144500,1290242250,10370,10370,10370,10370,0
|
|
20240724,144400,1290242250,10370,10370,10370,10370,0
|
|
20240724,144300,1290242250,10370,10370,10370,10370,1133
|
|
20240724,144200,1278493040,10370,10380,10380,10370,105
|
|
20240724,144100,1277404140,10380,10380,10380,10380,1
|
|
20240724,144000,1277393760,10380,10380,10380,10380,0
|
|
20240724,143900,1277393760,10380,10380,10380,10380,10
|
|
20240724,143800,1277289960,10380,10380,10380,10380,0
|
|
20240724,143700,1277289960,10380,10380,10380,10380,3
|
|
20240724,143600,1277258820,10380,10370,10380,10370,33
|
|
20240724,143500,1276916550,10380,10380,10380,10380,51
|
|
20240724,143400,1276387170,10380,10380,10380,10370,255
|
|
20240724,143300,1273742310,10380,10380,10380,10380,539
|
|
20240724,143200,1268147490,10380,10380,10380,10380,12
|
|
20240724,143100,1268022930,10380,10380,10380,10380,491
|
|
20240724,143000,1262926350,10370,10370,10370,10370,685
|
|
20240724,142900,1255822900,10370,10360,10370,10360,404
|
|
20240724,142800,1251637420,10370,10370,10370,10370,9
|
|
20240724,142700,1251544090,10370,10370,10370,10370,0
|
|
20240724,142600,1251544090,10370,10370,10370,10370,1
|
|
20240724,142500,1251533720,10370,10370,10370,10370,50
|
|
20240724,142400,1251015220,10360,10370,10370,10360,2
|
|
20240724,142300,1250994490,10380,10350,10380,10350,55
|
|
20240724,142200,1250424720,10360,10360,10360,10360,147
|
|
20240724,142100,1248901800,10360,10360,10360,10360,110
|
|
20240724,142000,1247762200,10360,10360,10360,10350,3009
|
|
20240724,141900,1216618750,10350,10350,10350,10350,202
|
|
20240724,141800,1214528050,10350,10350,10350,10350,98
|
|
20240724,141700,1213513750,10350,10350,10350,10350,402
|
|
20240724,141600,1209353050,10360,10340,10360,10340,2527
|
|
20240724,141500,1183201490,10340,10340,10340,10340,34
|
|
20240724,141400,1182849930,10340,10340,10340,10340,4770
|
|
20240724,141300,1133528130,10350,10350,10350,10350,115
|
|
20240724,141200,1132337880,10350,10350,10350,10350,110
|
|
20240724,141100,1131199380,10350,10340,10350,10340,110
|
|
20240724,141000,1130060980,10350,10350,10350,10350,5
|
|
20240724,140900,1130009230,10350,10350,10350,10350,6
|
|
20240724,140800,1129947130,10350,10350,10350,10350,16
|
|
20240724,140700,1129781530,10340,10350,10350,10340,1642
|
|
20240724,140600,1112786930,10360,10350,10360,10350,632
|
|
20240724,140500,1106245710,10350,10350,10350,10350,660
|
|
20240724,140400,1099414710,10350,10350,10350,10350,588
|
|
20240724,140300,1093328910,10360,10370,10370,10360,65
|
|
20240724,140200,1092655450,10370,10360,10370,10360,102
|
|
20240724,140100,1091597720,10360,10360,10360,10350,444
|
|
20240724,140000,1086999530,10360,10370,10370,10360,2663
|
|
20240724,135900,1059410830,10360,10360,10360,10360,695
|
|
20240724,135800,1052210630,10360,10370,10370,10360,285
|
|
20240724,135700,1049255980,10370,10370,10370,10370,72
|
|
20240724,135600,1048509340,10370,10370,10370,10370,0
|
|
20240724,135500,1048509340,10370,10370,10370,10370,51
|
|
20240724,135400,1047980470,10370,10370,10370,10370,0
|
|
20240724,135300,1047980470,10370,10380,10380,10370,162
|
|
20240724,135200,1046300480,10380,10380,10380,10380,290
|
|
20240724,135100,1043290280,10380,10380,10380,10380,1345
|
|
20240724,135000,1029329180,10380,10380,10380,10380,457
|
|
20240724,134900,1024585520,10390,10380,10400,10380,48
|
|
20240724,134800,1024086700,10400,10400,10400,10400,0
|
|
20240724,134700,1024086700,10400,10380,10400,10380,141
|
|
20240724,134600,1022623080,10380,10380,10380,10380,83
|
|
20240724,134500,1021761540,10380,10380,10380,10380,75
|
|
20240724,134400,1020983040,10380,10380,10380,10380,382
|
|
20240724,134300,1017017880,10370,10370,10370,10370,11
|
|
20240724,134200,1016903810,10370,10380,10380,10370,60
|
|
20240724,134100,1016281110,10380,10380,10380,10380,535
|
|
20240724,134000,1010727810,10380,10370,10380,10370,119
|
|
20240724,133900,1009492600,10370,10370,10370,10370,0
|
|
20240724,133800,1009492600,10370,10380,10380,10370,224
|
|
20240724,133700,1007169710,10370,10380,10380,10370,71
|
|
20240724,133600,1006433330,10380,10380,10380,10370,29
|
|
20240724,133500,1006132410,10380,10380,10380,10380,614
|
|
20240724,133400,999759090,10380,10380,10380,10370,162
|
|
20240724,133300,998078530,10380,10380,10380,10380,6
|
|
20240724,133200,998016250,10380,10370,10380,10370,34
|
|
20240724,133100,997663660,10380,10380,10380,10380,0
|
|
20240724,133000,997663660,10380,10370,10380,10360,1288
|
|
20240724,132900,984310620,10370,10370,10370,10370,10
|
|
20240724,132800,984206920,10380,10380,10380,10380,4
|
|
20240724,132700,984165400,10380,10380,10380,10380,91
|
|
20240724,132600,983220820,10370,10370,10370,10370,0
|
|
20240724,132500,983220820,10370,10370,10370,10370,36
|
|
20240724,132400,982847500,10380,10380,10380,10370,103
|
|
20240724,132300,981778720,10370,10370,10370,10370,7
|
|
20240724,132200,981706130,10370,10370,10370,10370,271
|
|
20240724,132100,978895860,10370,10370,10370,10370,122
|
|
20240724,132000,977630720,10370,10370,10370,10370,0
|
|
20240724,131900,977630720,10370,10370,10370,10370,1
|
|
20240724,131800,977620350,10380,10380,10380,10380,3
|
|
20240724,131700,977589210,10370,10380,10380,10370,197
|
|
20240724,131600,975545360,10400,10400,10400,10400,1
|
|
20240724,131500,975534960,10380,10390,10400,10380,294
|
|
20240724,131400,972479380,10400,10390,10400,10390,40
|
|
20240724,131300,972063770,10390,10380,10390,10380,502
|
|
20240724,131200,966852990,10380,10380,10380,10380,481
|
|
20240724,131100,961860210,10380,10380,10380,10380,722
|
|
20240724,131000,954365850,10380,10370,10380,10370,220
|
|
20240724,130900,952083250,10370,10370,10370,10370,300
|
|
20240724,130800,948972250,10360,10360,10360,10360,215
|
|
20240724,130700,946744850,10360,10380,10380,10360,98
|
|
20240724,130600,945729390,10360,10360,10360,10360,114
|
|
20240724,130500,944548350,10390,10390,10390,10390,0
|
|
20240724,130400,944548350,10390,10370,10390,10360,31
|
|
20240724,130300,944227010,10390,10380,10390,10360,606
|
|
20240724,130200,937942060,10390,10390,10390,10390,0
|
|
20240724,130100,937942060,10390,10390,10390,10390,0
|
|
20240724,130000,937942060,10390,10390,10390,10390,11
|
|
20240724,125900,937827770,10380,10380,10380,10380,0
|
|
20240724,125800,937827770,10380,10390,10390,10380,109
|
|
20240724,125700,936695270,10400,10400,10400,10400,1
|
|
20240724,125600,936684870,10390,10390,10390,10390,0
|
|
20240724,125500,936684870,10390,10400,10400,10390,133
|
|
20240724,125400,935302080,10410,10410,10410,10410,0
|
|
20240724,125300,935302080,10410,10410,10410,10410,0
|
|
20240724,125200,935302080,10410,10410,10410,10410,102
|
|
20240724,125100,934240260,10410,10410,10410,10410,0
|
|
20240724,125000,934240260,10410,10410,10410,10410,1
|
|
20240724,124900,934229850,10410,10420,10420,10410,8
|
|
20240724,124800,934146560,10410,10400,10410,10400,85
|
|
20240724,124700,933262490,10400,10400,10400,10400,200
|
|
20240724,124600,931182490,10410,10410,10410,10410,398
|
|
20240724,124500,927039310,10410,10410,10410,10410,2
|
|
20240724,124400,927018490,10410,10410,10410,10410,0
|
|
20240724,124300,927018490,10410,10400,10410,10400,36
|
|
20240724,124200,926644080,10400,10400,10400,10400,100
|
|
20240724,124100,925604080,10400,10400,10400,10400,7
|
|
20240724,124000,925531280,10410,10410,10410,10410,1
|
|
20240724,123900,925520870,10410,10410,10410,10410,65
|
|
20240724,123800,924844220,10410,10410,10410,10410,1
|
|
20240724,123700,924833810,10410,10410,10410,10410,122
|
|
20240724,123600,923563790,10400,10410,10410,10400,21
|
|
20240724,123500,923345280,10410,10400,10410,10400,221
|
|
20240724,123400,921046860,10400,10400,10400,10400,0
|
|
20240724,123300,921046860,10400,10400,10400,10400,7
|
|
20240724,123200,920974060,10400,10400,10400,10400,0
|
|
20240724,123100,920974060,10400,10400,10400,10400,0
|
|
20240724,123000,920974060,10400,10380,10400,10380,2
|
|
20240724,122900,920953280,10400,10400,10400,10400,0
|
|
20240724,122800,920953280,10400,10400,10400,10400,0
|
|
20240724,122700,920953280,10400,10400,10400,10400,0
|
|
20240724,122600,920953280,10400,10390,10400,10390,10000
|
|
20240724,122500,816964710,10360,10360,10360,10360,0
|
|
20240724,122400,816964710,10360,10360,10360,10360,39
|
|
20240724,122300,816560670,10360,10380,10380,10360,2500
|
|
20240724,122200,790652600,10380,10380,10380,10380,10
|
|
20240724,122100,790548800,10380,10380,10380,10380,20
|
|
20240724,122000,790341200,10380,10380,10380,10380,218
|
|
20240724,121900,788078360,10390,10390,10390,10390,0
|
|
20240724,121800,788078360,10390,10390,10390,10390,0
|
|
20240724,121700,788078360,10390,10370,10390,10360,318
|
|
20240724,121600,784781620,10380,10380,10380,10380,1942
|
|
20240724,121500,764623660,10380,10380,10380,10380,0
|
|
20240724,121400,764623660,10380,10380,10380,10380,9
|
|
20240724,121300,764530240,10390,10390,10390,10390,0
|
|
20240724,121200,764530240,10390,10390,10390,10390,10
|
|
20240724,121100,764426340,10390,10390,10390,10390,1
|
|
20240724,121000,764415950,10360,10370,10370,10360,944
|
|
20240724,120900,754627220,10370,10370,10370,10370,0
|
|
20240724,120800,754627220,10370,10390,10390,10370,36
|
|
20240724,120700,754253700,10390,10390,10390,10390,0
|
|
20240724,120600,754253700,10390,10380,10390,10370,1984
|
|
20240724,120500,733679000,10390,10390,10390,10390,1
|
|
20240724,120400,733668610,10380,10380,10380,10380,1
|
|
20240724,120300,733658230,10380,10380,10380,10380,0
|
|
20240724,120200,733658230,10380,10380,10380,10380,553
|
|
20240724,120100,727918090,10370,10380,10390,10370,2458
|
|
20240724,120000,702411890,10400,10400,10400,10400,5
|
|
20240724,115900,702359890,10390,10390,10390,10390,74
|
|
20240724,115800,701591030,10390,10400,10400,10390,2
|
|
20240724,115700,701570240,10380,10410,10410,10380,217
|
|
20240724,115600,699316560,10390,10400,10400,10390,598
|
|
20240724,115500,693097860,10400,10400,10400,10400,1
|
|
20240724,115400,693087460,10400,10400,10400,10400,0
|
|
20240724,115300,693087460,10400,10400,10400,10400,49
|
|
20240724,115200,692577860,10410,10410,10410,10410,0
|
|
20240724,115100,692577860,10410,10410,10410,10410,4
|
|
20240724,115000,692536220,10410,10410,10410,10410,12
|
|
20240724,114900,692411300,10400,10400,10400,10400,15
|
|
20240724,114800,692255300,10410,10410,10410,10410,0
|
|
20240724,114700,692255300,10410,10410,10410,10410,0
|
|
20240724,114600,692255300,10410,10410,10410,10410,1
|
|
20240724,114500,692244890,10400,10400,10400,10400,21
|
|
20240724,114400,692026490,10400,10400,10400,10400,74
|
|
20240724,114300,691256890,10400,10400,10400,10400,334
|
|
20240724,114200,687783290,10400,10410,10410,10400,21
|
|
20240724,114100,687564690,10410,10410,10410,10410,0
|
|
20240724,114000,687564690,10410,10410,10410,10410,0
|
|
20240724,113900,687564690,10410,10410,10410,10410,10
|
|
20240724,113800,687460590,10400,10400,10400,10400,0
|
|
20240724,113700,687460590,10400,10400,10400,10400,285
|
|
20240724,113600,684496590,10400,10410,10410,10400,41
|
|
20240724,113500,684070180,10410,10400,10410,10400,130
|
|
20240724,113400,682717880,10410,10410,10410,10410,3
|
|
20240724,113300,682686650,10400,10400,10400,10400,800
|
|
20240724,113200,674366650,10400,10400,10400,10400,15
|
|
20240724,113100,674210650,10410,10410,10410,10410,320
|
|
20240724,113000,670879450,10410,10410,10410,10410,3
|
|
20240724,112900,670848220,10400,10400,10420,10400,19
|
|
20240724,112800,670650500,10420,10420,10420,10420,5
|
|
20240724,112700,670598400,10420,10420,10420,10420,0
|
|
20240724,112600,670598400,10420,10420,10420,10420,34
|
|
20240724,112500,670244120,10430,10430,10430,10430,0
|
|
20240724,112400,670244120,10430,10420,10430,10420,4
|
|
20240724,112300,670202420,10420,10420,10420,10420,114
|
|
20240724,112200,669014540,10430,10420,10430,10420,3
|
|
20240724,112100,668983260,10400,10400,10400,10400,0
|
|
20240724,112000,668983260,10400,10400,10400,10400,11
|
|
20240724,111900,668868860,10400,10400,10400,10400,106
|
|
20240724,111800,667766460,10390,10390,10390,10380,5005
|
|
20240724,111700,615805480,10400,10400,10400,10390,110
|
|
20240724,111600,614661560,10390,10390,10390,10390,10
|
|
20240724,111500,614557660,10390,10390,10390,10390,0
|
|
20240724,111400,614557660,10390,10390,10390,10390,320
|
|
20240724,111300,611232860,10390,10390,10400,10390,403
|
|
20240724,111200,607045680,10400,10400,10400,10400,155
|
|
20240724,111100,605433680,10400,10400,10400,10400,21
|
|
20240724,111000,605215280,10400,10390,10400,10390,85
|
|
20240724,110900,604331930,10400,10400,10400,10400,501
|
|
20240724,110800,599121530,10390,10400,10400,10390,486
|
|
20240724,110700,594070540,10400,10400,10400,10400,242
|
|
20240724,110600,591553740,10410,10410,10410,10410,0
|
|
20240724,110500,591553740,10410,10410,10410,10410,154
|
|
20240724,110400,589950600,10410,10420,10420,10410,5
|
|
20240724,110300,589898540,10420,10420,10420,10420,11
|
|
20240724,110200,589783920,10420,10420,10420,10420,5
|
|
20240724,110100,589731820,10420,10420,10420,10420,1312
|
|
20240724,110000,576060780,10430,10430,10430,10430,3
|
|
20240724,105900,576029490,10420,10420,10420,10420,501
|
|
20240724,105800,570809070,10420,10420,10420,10420,16
|
|
20240724,105700,570642350,10420,10420,10420,10420,40
|
|
20240724,105600,570225550,10410,10410,10410,10410,0
|
|
20240724,105500,570225550,10410,10410,10410,10410,1
|
|
20240724,105400,570215140,10420,10420,10420,10420,1
|
|
20240724,105300,570204720,10420,10420,10420,10420,112
|
|
20240724,105200,569037680,10420,10420,10420,10420,5
|
|
20240724,105100,568985580,10420,10420,10420,10420,100
|
|
20240724,105000,567943580,10420,10410,10420,10410,34
|
|
20240724,104900,567589590,10410,10410,10410,10410,0
|
|
20240724,104800,567589590,10410,10420,10420,10410,21
|
|
20240724,104700,567370820,10410,10410,10410,10410,41
|
|
20240724,104600,566944010,10420,10420,10420,10420,2
|
|
20240724,104500,566923170,10420,10420,10420,10420,0
|
|
20240724,104400,566923170,10420,10420,10420,10420,0
|
|
20240724,104300,566923170,10420,10420,10420,10420,1
|
|
20240724,104200,566912750,10420,10420,10420,10420,8
|
|
20240724,104100,566829390,10400,10400,10400,10400,0
|
|
20240724,104000,566829390,10400,10400,10400,10400,0
|
|
20240724,103900,566829390,10400,10410,10410,10400,264
|
|
20240724,103800,564082310,10420,10410,10420,10410,85
|
|
20240724,103700,563197430,10400,10400,10400,10400,150
|
|
20240724,103600,561637430,10400,10400,10400,10400,0
|
|
20240724,103500,561637430,10400,10400,10400,10400,1140
|
|
20240724,103400,549781430,10410,10410,10410,10410,18
|
|
20240724,103300,549594050,10410,10410,10410,10410,99
|
|
20240724,103200,548563460,10400,10400,10400,10400,246
|
|
20240724,103100,546005060,10400,10400,10400,10400,149
|
|
20240724,103000,544455460,10400,10390,10400,10390,16
|
|
20240724,102900,544289200,10390,10390,10390,10390,37
|
|
20240724,102800,543904770,10390,10390,10390,10390,5
|
|
20240724,102700,543852820,10400,10410,10410,10400,182
|
|
20240724,102600,541959980,10410,10410,10410,10410,10
|
|
20240724,102500,541855880,10410,10410,10410,10410,12
|
|
20240724,102400,541730960,10410,10410,10410,10410,5
|
|
20240724,102300,541678910,10380,10410,10410,10380,333
|
|
20240724,102200,538219170,10420,10420,10420,10420,0
|
|
20240724,102100,538219170,10420,10390,10420,10390,61
|
|
20240724,102000,537585350,10390,10390,10390,10390,208
|
|
20240724,101900,535424230,10390,10390,10390,10390,0
|
|
20240724,101800,535424230,10390,10410,10410,10390,1930
|
|
20240724,101700,515370460,10390,10390,10390,10390,0
|
|
20240724,101600,515370460,10390,10390,10390,10390,0
|
|
20240724,101500,515370460,10390,10400,10400,10390,460
|
|
20240724,101400,510589860,10410,10410,10410,10390,32
|
|
20240724,101300,510256760,10400,10400,10400,10400,643
|
|
20240724,101200,503569560,10390,10390,10390,10390,282
|
|
20240724,101100,500639580,10400,10400,10400,10380,459
|
|
20240724,101000,495871440,10410,10410,10410,10410,452
|
|
20240724,100900,491166120,10410,10420,10420,10410,378
|
|
20240724,100800,487228220,10420,10400,10420,10400,1490
|
|
20240724,100700,471726340,10410,10410,10410,10410,436
|
|
20240724,100600,467187580,10410,10420,10420,10410,54
|
|
20240724,100500,466625240,10420,10420,10420,10410,250
|
|
20240724,100400,464021800,10420,10430,10430,10420,134
|
|
20240724,100300,462624400,10430,10430,10430,10430,206
|
|
20240724,100200,460475820,10450,10450,10450,10450,1
|
|
20240724,100100,460465370,10450,10450,10450,10450,3
|
|
20240724,100000,460434020,10450,10460,10460,10450,21
|
|
20240724,095900,460214560,10450,10450,10450,10450,0
|
|
20240724,095800,460214560,10450,10430,10450,10420,669
|
|
20240724,095700,453240200,10420,10450,10450,10420,925
|
|
20240724,095600,443598960,10450,10450,10450,10450,41
|
|
20240724,095500,443170510,10460,10460,10460,10460,76
|
|
20240724,095400,442375550,10460,10470,10470,10460,23
|
|
20240724,095300,442134940,10460,10460,10460,10430,2066
|
|
20240724,095200,420581880,10440,10460,10460,10440,89
|
|
20240724,095100,419652490,10460,10470,10470,10460,12
|
|
20240724,095000,419526860,10470,10470,10470,10470,0
|
|
20240724,094900,419526860,10470,10440,10470,10430,1534
|
|
20240724,094800,403525570,10440,10440,10440,10440,33
|
|
20240724,094700,403181050,10470,10470,10470,10470,0
|
|
20240724,094600,403181050,10470,10440,10470,10440,22
|
|
20240724,094500,402951340,10440,10470,10470,10440,1923
|
|
20240724,094400,382858650,10470,10480,10490,10470,376
|
|
20240724,094300,378919990,10480,10480,10490,10480,869
|
|
20240724,094200,369812740,10480,10480,10490,10480,134
|
|
20240724,094100,368408410,10480,10480,10480,10480,786
|
|
20240724,094000,360171130,10480,10470,10480,10470,212
|
|
20240724,093900,357951290,10480,10480,10480,10480,44
|
|
20240724,093800,357490170,10480,10490,10490,10480,12
|
|
20240724,093700,357364350,10480,10500,10500,10480,523
|
|
20240724,093600,351877880,10500,10490,10500,10490,849
|
|
20240724,093500,342971760,10490,10490,10490,10470,826
|
|
20240724,093400,334307120,10490,10490,10490,10490,10
|
|
20240724,093300,334202220,10490,10470,10490,10470,178
|
|
20240724,093200,332335080,10500,10500,10500,10500,55
|
|
20240724,093100,331757580,10500,10500,10500,10500,23
|
|
20240724,093000,331516080,10470,10470,10470,10470,158
|
|
20240724,092900,329861820,10500,10500,10510,10500,924
|
|
20240724,092800,320159720,10500,10510,10510,10500,766
|
|
20240724,092700,312114100,10510,10500,10510,10500,289
|
|
20240724,092600,309078180,10500,10490,10510,10490,2837
|
|
20240724,092500,279304340,10490,10500,10500,10490,140
|
|
20240724,092400,277835730,10500,10490,10500,10490,235
|
|
20240724,092300,275368780,10500,10480,10500,10480,452
|
|
20240724,092200,270623040,10490,10480,10490,10480,309
|
|
20240724,092100,267384180,10470,10460,10470,10460,108
|
|
20240724,092000,266253900,10460,10470,10470,10460,161
|
|
20240724,091900,264568330,10480,10470,10480,10470,589
|
|
20240724,091800,258401190,10450,10460,10470,10450,510
|
|
20240724,091700,253066110,10470,10460,10470,10460,121
|
|
20240724,091600,251799310,10470,10460,10470,10460,113
|
|
20240724,091500,250617310,10460,10460,10460,10460,182
|
|
20240724,091400,248713590,10470,10480,10480,10470,14
|
|
20240724,091300,248567000,10500,10510,10510,10480,566
|
|
20240724,091200,242633010,10500,10490,10500,10480,645
|
|
20240724,091100,235862380,10490,10490,10500,10480,1171
|
|
20240724,091000,223569410,10490,10510,10510,10490,28
|
|
20240724,090900,223275440,10510,10510,10550,10470,692
|
|
20240724,090800,215994270,10510,10460,10510,10450,4214
|
|
20240724,090700,171859830,10460,10370,10460,10370,1707
|
|
20240724,090600,154036190,10420,10460,10460,10320,6241
|
|
20240724,090500,89331580,10450,10460,10460,10450,130
|
|
20240724,090400,87973030,10460,10470,10480,10430,238
|
|
20240724,090300,85483750,10470,10470,10470,10450,1653
|
|
20240724,090200,68189940,10460,10410,10460,10410,314
|
|
20240724,090100,64917400,10410,10380,10410,10380,218
|
|
20240724,090000,62650230,10370,10380,10420,10370,5675
|