639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193600,10940341910,16040,16040,16040,16040,4324
|
|
20240701,193500,10940341910,16040,16040,16040,16040,0
|
|
20240701,193400,10940341910,16040,16040,16040,16040,0
|
|
20240701,193300,10940341910,16040,16040,16040,16040,0
|
|
20240701,193200,10940341910,16040,16040,16040,16040,0
|
|
20240701,193100,10940341910,16040,16040,16040,16040,0
|
|
20240701,193000,10940341910,16040,16040,16040,16040,0
|
|
20240701,192900,10940341910,16040,16040,16040,16040,0
|
|
20240701,192800,10940341910,16040,16040,16040,16040,0
|
|
20240701,192700,10940341910,16040,16040,16040,16040,0
|
|
20240701,192600,10940341910,16040,16040,16040,16040,0
|
|
20240701,192500,10940341910,16040,16040,16040,16040,0
|
|
20240701,192400,10940341910,16040,16040,16040,16040,0
|
|
20240701,192300,10940341910,16040,16040,16040,16040,0
|
|
20240701,192200,10940341910,16040,16040,16040,16040,0
|
|
20240701,192100,10940341910,16040,16040,16040,16040,0
|
|
20240701,192000,10940341910,16040,16040,16040,16040,0
|
|
20240701,191900,10940341910,16040,16040,16040,16040,0
|
|
20240701,191800,10940341910,16040,16040,16040,16040,0
|
|
20240701,191700,10940341910,16040,16040,16040,16040,0
|
|
20240701,191600,10940341910,16040,16040,16040,16040,0
|
|
20240701,191500,10940341910,16040,16040,16040,16040,0
|
|
20240701,191400,10940341910,16040,16040,16040,16040,0
|
|
20240701,191300,10940341910,16040,16040,16040,16040,0
|
|
20240701,191200,10940341910,16040,16040,16040,16040,0
|
|
20240701,191100,10940341910,16040,16040,16040,16040,0
|
|
20240701,191000,10940341910,16040,16040,16040,16040,0
|
|
20240701,190900,10940341910,16040,16040,16040,16040,0
|
|
20240701,190800,10940341910,16040,16040,16040,16040,0
|
|
20240701,190700,10940341910,16040,16040,16040,16040,0
|
|
20240701,190600,10940341910,16040,16040,16040,16040,4324
|
|
20240701,190500,10940341910,16040,16040,16040,16040,0
|
|
20240701,190400,10940341910,16040,16040,16040,16040,0
|
|
20240701,190300,10940341910,16040,16040,16040,16040,0
|
|
20240701,190200,10940341910,16040,16040,16040,16040,0
|
|
20240701,190100,10940341910,16040,16040,16040,16040,0
|
|
20240701,190000,10940341910,16040,16040,16040,16040,0
|
|
20240701,185900,10940341910,16040,16040,16040,16040,0
|
|
20240701,185800,10940341910,16040,16040,16040,16040,0
|
|
20240701,185700,10940341910,16040,16040,16040,16040,0
|
|
20240701,185600,10940341910,16040,16040,16040,16040,0
|
|
20240701,185500,10940341910,16040,16040,16040,16040,0
|
|
20240701,185400,10940341910,16040,16040,16040,16040,0
|
|
20240701,185300,10940341910,16040,16040,16040,16040,0
|
|
20240701,185200,10940341910,16040,16040,16040,16040,0
|
|
20240701,185100,10940341910,16040,16040,16040,16040,0
|
|
20240701,185000,10940341910,16040,16040,16040,16040,0
|
|
20240701,184900,10940341910,16040,16040,16040,16040,0
|
|
20240701,184800,10940341910,16040,16040,16040,16040,0
|
|
20240701,184700,10940341910,16040,16040,16040,16040,0
|
|
20240701,184600,10940341910,16040,16040,16040,16040,0
|
|
20240701,184500,10940341910,16040,16040,16040,16040,0
|
|
20240701,184400,10940341910,16040,16040,16040,16040,0
|
|
20240701,184300,10940341910,16040,16040,16040,16040,0
|
|
20240701,184200,10940341910,16040,16040,16040,16040,0
|
|
20240701,184100,10940341910,16040,16040,16040,16040,0
|
|
20240701,184000,10940341910,16040,16040,16040,16040,0
|
|
20240701,183900,10940341910,16040,16040,16040,16040,0
|
|
20240701,183800,10940341910,16040,16040,16040,16040,0
|
|
20240701,183700,10940341910,16040,16040,16040,16040,0
|
|
20240701,183600,10940341910,16040,16040,16040,16040,4324
|
|
20240701,183500,10940341910,16040,16040,16040,16040,0
|
|
20240701,183400,10940341910,16040,16040,16040,16040,0
|
|
20240701,183300,10940341910,16040,16040,16040,16040,0
|
|
20240701,183200,10940341910,16040,16040,16040,16040,0
|
|
20240701,183100,10940341910,16040,16040,16040,16040,0
|
|
20240701,183000,10940341910,16040,16040,16040,16040,0
|
|
20240701,182900,10940341910,16040,16040,16040,16040,0
|
|
20240701,182800,10940341910,16040,16040,16040,16040,0
|
|
20240701,182700,10940341910,16040,16040,16040,16040,0
|
|
20240701,182600,10940341910,16040,16040,16040,16040,0
|
|
20240701,182500,10940341910,16040,16040,16040,16040,0
|
|
20240701,182400,10940341910,16040,16040,16040,16040,0
|
|
20240701,182300,10940341910,16040,16040,16040,16040,0
|
|
20240701,182200,10940341910,16040,16040,16040,16040,0
|
|
20240701,182100,10940341910,16040,16040,16040,16040,0
|
|
20240701,182000,10940341910,16040,16040,16040,16040,0
|
|
20240701,181900,10940341910,16040,16040,16040,16040,0
|
|
20240701,181800,10940341910,16040,16040,16040,16040,0
|
|
20240701,181700,10940341910,16040,16040,16040,16040,0
|
|
20240701,181600,10940341910,16040,16040,16040,16040,0
|
|
20240701,181500,10940341910,16040,16040,16040,16040,0
|
|
20240701,181400,10940341910,16040,16040,16040,16040,0
|
|
20240701,181300,10940341910,16040,16040,16040,16040,0
|
|
20240701,181200,10940341910,16040,16040,16040,16040,0
|
|
20240701,181100,10940341910,16040,16040,16040,16040,0
|
|
20240701,181000,10940341910,16040,16040,16040,16040,0
|
|
20240701,180900,10940341910,16040,16040,16040,16040,0
|
|
20240701,180800,10940341910,16040,16040,16040,16040,0
|
|
20240701,180700,10940341910,16040,16040,16040,16040,0
|
|
20240701,180600,10940341910,16040,16040,16040,16040,4324
|
|
20240701,180500,10940341910,16040,16040,16040,16040,0
|
|
20240701,180400,10940341910,16040,16040,16040,16040,0
|
|
20240701,180300,10940341910,16040,16040,16040,16040,0
|
|
20240701,180200,10940341910,16040,16040,16040,16040,0
|
|
20240701,180100,10940341910,16040,16040,16040,16040,0
|
|
20240701,180000,10940341910,16040,16040,16040,16040,0
|
|
20240701,175900,10940341910,16040,16040,16040,16040,0
|
|
20240701,175800,10940341910,16040,16040,16040,16040,0
|
|
20240701,175700,10940341910,16040,16040,16040,16040,0
|
|
20240701,175600,10940341910,16040,16040,16040,16040,0
|
|
20240701,175500,10940341910,16040,16040,16040,16040,0
|
|
20240701,175400,10940341910,16040,16040,16040,16040,0
|
|
20240701,175300,10940341910,16040,16040,16040,16040,0
|
|
20240701,175200,10940341910,16040,16040,16040,16040,0
|
|
20240701,175100,10940341910,16040,16040,16040,16040,0
|
|
20240701,175000,10940341910,16040,16040,16040,16040,0
|
|
20240701,174900,10940341910,16040,16040,16040,16040,0
|
|
20240701,174800,10940341910,16040,16040,16040,16040,0
|
|
20240701,174700,10940341910,16040,16040,16040,16040,0
|
|
20240701,174600,10940341910,16040,16040,16040,16040,0
|
|
20240701,174500,10940341910,16040,16040,16040,16040,0
|
|
20240701,174400,10940341910,16040,16040,16040,16040,0
|
|
20240701,174300,10940341910,16040,16040,16040,16040,0
|
|
20240701,174200,10940341910,16040,16040,16040,16040,0
|
|
20240701,174100,10940341910,16040,16040,16040,16040,0
|
|
20240701,174000,10940341910,16040,16040,16040,16040,0
|
|
20240701,173900,10940341910,16040,16040,16040,16040,0
|
|
20240701,173800,10940341910,16040,16040,16040,16040,0
|
|
20240701,173700,10940341910,16040,16040,16040,16040,0
|
|
20240701,173600,10940341910,16040,16040,16040,16040,4324
|
|
20240701,173500,10940341910,16040,16040,16040,16040,0
|
|
20240701,173400,10940341910,16040,16040,16040,16040,0
|
|
20240701,173300,10940341910,16040,16040,16040,16040,0
|
|
20240701,173200,10940341910,16040,16040,16040,16040,0
|
|
20240701,173100,10940341910,16040,16040,16040,16040,0
|
|
20240701,173000,10940341910,16040,16040,16040,16040,0
|
|
20240701,172900,10940341910,16040,16040,16040,16040,0
|
|
20240701,172800,10940341910,16040,16040,16040,16040,0
|
|
20240701,172700,10940341910,16040,16040,16040,16040,0
|
|
20240701,172600,10940341910,16040,16040,16040,16040,0
|
|
20240701,172500,10940341910,16040,16040,16040,16040,0
|
|
20240701,172400,10940341910,16040,16040,16040,16040,0
|
|
20240701,172300,10940341910,16040,16040,16040,16040,0
|
|
20240701,172200,10940341910,16040,16040,16040,16040,0
|
|
20240701,172100,10940341910,16040,16040,16040,16040,0
|
|
20240701,172000,10940341910,16040,16040,16040,16040,0
|
|
20240701,171900,10940341910,16040,16040,16040,16040,0
|
|
20240701,171800,10940341910,16040,16040,16040,16040,0
|
|
20240701,171700,10940341910,16040,16040,16040,16040,0
|
|
20240701,171600,10940341910,16040,16040,16040,16040,0
|
|
20240701,171500,10940341910,16040,16040,16040,16040,0
|
|
20240701,171400,10940341910,16040,16040,16040,16040,0
|
|
20240701,171300,10940341910,16040,16040,16040,16040,0
|
|
20240701,171200,10940341910,16040,16040,16040,16040,0
|
|
20240701,171100,10940341910,16040,16040,16040,16040,0
|
|
20240701,171000,10940341910,16040,16040,16040,16040,0
|
|
20240701,170900,10940341910,16040,16040,16040,16040,0
|
|
20240701,170800,10940341910,16040,16040,16040,16040,0
|
|
20240701,170700,10940341910,16040,16040,16040,16040,0
|
|
20240701,170600,10940341910,16040,16040,16040,16040,4324
|
|
20240701,170500,10940341910,16040,16040,16040,16040,0
|
|
20240701,170400,10940341910,16040,16040,16040,16040,0
|
|
20240701,170300,10940341910,16040,16040,16040,16040,0
|
|
20240701,170200,10940341910,16040,16040,16040,16040,0
|
|
20240701,170100,10940341910,16040,16040,16040,16040,0
|
|
20240701,170000,10940341910,16040,16040,16040,16040,0
|
|
20240701,165900,10940341910,16040,16040,16040,16040,0
|
|
20240701,165800,10940341910,16040,16040,16040,16040,0
|
|
20240701,165700,10940341910,16040,16040,16040,16040,0
|
|
20240701,165600,10940341910,16040,16040,16040,16040,0
|
|
20240701,165500,10940341910,16040,16040,16040,16040,0
|
|
20240701,165400,10940341910,16040,16040,16040,16040,0
|
|
20240701,165300,10940341910,16040,16040,16040,16040,0
|
|
20240701,165200,10940341910,16040,16040,16040,16040,0
|
|
20240701,165100,10940341910,16040,16040,16040,16040,0
|
|
20240701,165000,10940341910,16040,16040,16040,16040,0
|
|
20240701,164900,10940341910,16040,16040,16040,16040,0
|
|
20240701,164800,10940341910,16040,16040,16040,16040,0
|
|
20240701,164700,10940341910,16040,16040,16040,16040,0
|
|
20240701,164600,10940341910,16040,16040,16040,16040,0
|
|
20240701,164500,10940341910,16040,16040,16040,16040,0
|
|
20240701,164400,10940341910,16040,16040,16040,16040,0
|
|
20240701,164300,10940341910,16040,16040,16040,16040,0
|
|
20240701,164200,10940341910,16040,16040,16040,16040,0
|
|
20240701,164100,10940341910,16040,16040,16040,16040,0
|
|
20240701,164000,10940341910,16040,16040,16040,16040,0
|
|
20240701,163900,10940341910,16040,16040,16040,16040,0
|
|
20240701,163800,10940341910,16040,16040,16040,16040,0
|
|
20240701,163700,10940341910,16040,16040,16040,16040,0
|
|
20240701,163600,10940341910,16040,16040,16040,16040,4324
|
|
20240701,163500,10940341910,16040,16040,16040,16040,0
|
|
20240701,163400,10940341910,16040,16040,16040,16040,0
|
|
20240701,163300,10940341910,16040,16040,16040,16040,0
|
|
20240701,163200,10940341910,16040,16040,16040,16040,0
|
|
20240701,163100,10940341910,16040,16040,16040,16040,0
|
|
20240701,163000,10940341910,16040,16040,16040,16040,0
|
|
20240701,162900,10940341910,16040,16040,16040,16040,0
|
|
20240701,162800,10940341910,16040,16040,16040,16040,0
|
|
20240701,162700,10940341910,16040,16040,16040,16040,0
|
|
20240701,162600,10940341910,16040,16040,16040,16040,0
|
|
20240701,162500,10940341910,16040,16040,16040,16040,0
|
|
20240701,162400,10940341910,16040,16040,16040,16040,0
|
|
20240701,162300,10940341910,16040,16040,16040,16040,0
|
|
20240701,162200,10940341910,16040,16040,16040,16040,0
|
|
20240701,162100,10940341910,16040,16040,16040,16040,0
|
|
20240701,162000,10940341910,16040,16040,16040,16040,0
|
|
20240701,161900,10940341910,16040,16040,16040,16040,0
|
|
20240701,161800,10940341910,16040,16040,16040,16040,0
|
|
20240701,161700,10940341910,16040,16040,16040,16040,0
|
|
20240701,161600,10940341910,16040,16040,16040,16040,0
|
|
20240701,161500,10940341910,16040,16040,16040,16040,0
|
|
20240701,161400,10940341910,16040,16040,16040,16040,0
|
|
20240701,161300,10940341910,16040,16040,16040,16040,0
|
|
20240701,161200,10940341910,16040,16040,16040,16040,0
|
|
20240701,161100,10940341910,16040,16040,16040,16040,0
|
|
20240701,161000,10940341910,16040,16040,16040,16040,0
|
|
20240701,160900,10940341910,16040,16040,16040,16040,0
|
|
20240701,160800,10940341910,16040,16040,16040,16040,0
|
|
20240701,160700,10940341910,16040,16040,16040,16040,0
|
|
20240701,160600,10940341910,16040,16040,16040,16040,4324
|
|
20240701,160500,10940341910,16040,16040,16040,16040,0
|
|
20240701,160400,10940341910,16040,16040,16040,16040,0
|
|
20240701,160300,10940341910,16040,16040,16040,16040,0
|
|
20240701,160200,10940341910,16040,16040,16040,16040,0
|
|
20240701,160100,10940341910,16040,16040,16040,16040,0
|
|
20240701,160000,10940341910,16040,16040,16040,16040,0
|
|
20240701,155900,10940341910,16040,16040,16040,16040,0
|
|
20240701,155800,10940341910,16040,16040,16040,16040,0
|
|
20240701,155700,10940341910,16040,16040,16040,16040,0
|
|
20240701,155600,10940341910,16040,16040,16040,16040,0
|
|
20240701,155500,10940341910,16040,16040,16040,16040,0
|
|
20240701,155400,10940341910,16040,16040,16040,16040,0
|
|
20240701,155300,10940341910,16040,16040,16040,16040,0
|
|
20240701,155200,10940341910,16040,16040,16040,16040,0
|
|
20240701,155100,10940341910,16040,16040,16040,16040,0
|
|
20240701,155000,10940341910,16040,16040,16040,16040,0
|
|
20240701,154900,10940341910,16040,16040,16040,16040,0
|
|
20240701,154800,10940341910,16040,16040,16040,16040,0
|
|
20240701,154700,10940341910,16040,16040,16040,16040,0
|
|
20240701,154600,10940341910,16040,16040,16040,16040,0
|
|
20240701,154500,10940341910,16040,16040,16040,16040,0
|
|
20240701,154400,10940341910,16040,16040,16040,16040,0
|
|
20240701,154300,10940341910,16040,16040,16040,16040,0
|
|
20240701,154200,10940341910,16040,16040,16040,16040,0
|
|
20240701,154100,10940341910,16040,16040,16040,16040,0
|
|
20240701,154000,10940341910,16040,16040,16040,16040,0
|
|
20240701,153900,10940341910,16040,16040,16040,16040,0
|
|
20240701,153800,10940341910,16040,16040,16040,16040,0
|
|
20240701,153700,10940341910,16040,16040,16040,16040,0
|
|
20240701,153600,10940341910,16040,16040,16040,16040,4324
|
|
20240701,153500,10940341910,16040,16040,16040,16040,0
|
|
20240701,153400,10940341910,16040,16040,16040,16040,0
|
|
20240701,153300,10940341910,16040,16040,16040,16040,0
|
|
20240701,153200,10940341910,16040,16040,16040,16040,0
|
|
20240701,153100,10940341910,16040,16040,16040,16040,0
|
|
20240701,153000,10940341910,16040,16040,16040,16040,4324
|
|
20240701,152900,10870984950,16000,16000,16000,16000,0
|
|
20240701,152800,10870984950,16000,16000,16000,16000,0
|
|
20240701,152700,10870984950,16000,16000,16000,16000,0
|
|
20240701,152600,10870984950,16000,16000,16000,16000,0
|
|
20240701,152500,10870984950,16000,16000,16000,16000,0
|
|
20240701,152400,10870984950,16000,16000,16000,16000,0
|
|
20240701,152300,10870984950,16000,16000,16000,16000,0
|
|
20240701,152200,10870984950,16000,16000,16000,16000,0
|
|
20240701,152100,10870984950,16000,16000,16000,16000,0
|
|
20240701,152000,10870984950,16000,16000,16000,16000,0
|
|
20240701,151900,10870984950,16000,15950,16000,15950,793
|
|
20240701,151800,10858315440,15960,15950,15980,15940,806
|
|
20240701,151700,10845456790,15940,15950,15960,15930,1942
|
|
20240701,151600,10814499390,15940,15920,15950,15910,1372
|
|
20240701,151500,10792657380,15910,15930,15940,15900,2299
|
|
20240701,151400,10756079500,15940,15930,15940,15920,785
|
|
20240701,151300,10743579280,15930,15950,15950,15930,1342
|
|
20240701,151200,10722194730,15950,15930,15950,15930,964
|
|
20240701,151100,10706828670,15930,15930,15940,15920,1401
|
|
20240701,151000,10684517620,15950,15930,15950,15930,635
|
|
20240701,150900,10674393290,15950,15950,15960,15930,4592
|
|
20240701,150800,10601205790,15950,15980,15980,15950,1256
|
|
20240701,150700,10581164300,15990,16000,16000,15970,1140
|
|
20240701,150600,10562941300,16010,16010,16010,15990,109
|
|
20240701,150500,10561196330,16010,15990,16010,15990,353
|
|
20240701,150400,10555548580,16000,15990,16000,15980,866
|
|
20240701,150300,10541705000,15990,16020,16030,15990,1340
|
|
20240701,150200,10520245810,16020,15980,16020,15980,659
|
|
20240701,150100,10509703210,15980,15980,15980,15980,584
|
|
20240701,150000,10500370890,15970,15970,15980,15970,749
|
|
20240701,145900,10488408920,15970,15980,15980,15960,632
|
|
20240701,145800,10478318730,15980,16000,16000,15980,1442
|
|
20240701,145700,10455269240,16000,15990,16000,15980,292
|
|
20240701,145600,10450598660,15990,15980,15990,15970,1014
|
|
20240701,145500,10434396590,15980,15980,16000,15970,592
|
|
20240701,145400,10424934710,15980,15950,15990,15940,672
|
|
20240701,145300,10414215890,15950,15960,15970,15940,1986
|
|
20240701,145200,10382537330,15940,15970,15970,15930,2794
|
|
20240701,145100,10337989330,15970,15930,15970,15930,4638
|
|
20240701,145000,10263960540,15960,16010,16020,15930,10814
|
|
20240701,144900,10091317570,16010,16100,16110,16000,8168
|
|
20240701,144800,9960262750,16120,16100,16120,16100,54
|
|
20240701,144700,9959393190,16130,16150,16150,16100,1223
|
|
20240701,144600,9939692040,16150,16140,16150,16140,42
|
|
20240701,144500,9939013960,16130,16130,16130,16130,190
|
|
20240701,144400,9935949260,16130,16140,16140,16120,403
|
|
20240701,144300,9929450130,16130,16140,16150,16130,186
|
|
20240701,144200,9926449480,16140,16140,16150,16130,119
|
|
20240701,144100,9924528810,16140,16150,16160,16140,1245
|
|
20240701,144000,9904430320,16160,16150,16190,16150,757
|
|
20240701,143900,9892193830,16150,16140,16150,16130,136
|
|
20240701,143800,9889999090,16140,16140,16140,16130,397
|
|
20240701,143700,9883594440,16140,16120,16140,16120,532
|
|
20240701,143600,9875014080,16120,16110,16120,16110,205
|
|
20240701,143500,9871710490,16100,16110,16110,16100,143
|
|
20240701,143400,9869408170,16110,16110,16110,16110,92
|
|
20240701,143300,9867926050,16100,16110,16110,16100,446
|
|
20240701,143200,9860742720,16110,16100,16110,16090,566
|
|
20240701,143100,9851630070,16090,16070,16090,16070,307
|
|
20240701,143000,9846694070,16070,16070,16080,16070,438
|
|
20240701,142900,9839653090,16070,16080,16100,16070,1794
|
|
20240701,142800,9810791840,16080,16110,16110,16070,3433
|
|
20240701,142700,9755544620,16110,16120,16120,16110,1587
|
|
20240701,142600,9729973300,16130,16130,16140,16120,1297
|
|
20240701,142500,9709062060,16130,16150,16150,16120,2986
|
|
20240701,142400,9660877920,16150,16180,16190,16150,1565
|
|
20240701,142300,9635586600,16180,16180,16180,16180,165
|
|
20240701,142200,9632916900,16170,16180,16180,16170,101
|
|
20240701,142100,9631283440,16180,16170,16180,16170,176
|
|
20240701,142000,9628436420,16170,16170,16170,16170,74
|
|
20240701,141900,9627239840,16170,16160,16180,16160,82
|
|
20240701,141800,9625913730,16160,16160,16160,16160,208
|
|
20240701,141700,9622552450,16160,16150,16180,16150,624
|
|
20240701,141600,9612470590,16150,16170,16170,16150,840
|
|
20240701,141500,9598896200,16190,16190,16190,16170,995
|
|
20240701,141400,9582798810,16190,16210,16210,16190,683
|
|
20240701,141300,9571734870,16210,16260,16260,16210,1817
|
|
20240701,141200,9542239650,16260,16290,16290,16260,340
|
|
20240701,141100,9536706740,16290,16280,16290,16270,1741
|
|
20240701,141000,9508373720,16270,16250,16290,16240,992
|
|
20240701,140900,9492232870,16240,16230,16240,16230,125
|
|
20240701,140800,9490203130,16230,16230,16240,16230,804
|
|
20240701,140700,9477146710,16220,16190,16230,16190,502
|
|
20240701,140600,9469011220,16190,16170,16190,16170,590
|
|
20240701,140500,9459464690,16170,16180,16190,16150,2697
|
|
20240701,140400,9415844730,16200,16180,16200,16170,2383
|
|
20240701,140300,9377303510,16180,16180,16220,16150,4067
|
|
20240701,140200,9311534960,16180,16260,16260,16160,18472
|
|
20240701,140100,9011862350,16260,16250,16260,16250,2238
|
|
20240701,140000,8975485560,16260,16270,16270,16260,305
|
|
20240701,135900,8970526030,16270,16270,16270,16250,1030
|
|
20240701,135800,8953780650,16270,16290,16300,16250,3754
|
|
20240701,135700,8892708570,16290,16310,16310,16280,3485
|
|
20240701,135600,8835929560,16310,16340,16340,16310,853
|
|
20240701,135500,8821997030,16340,16340,16360,16310,2029
|
|
20240701,135400,8788844100,16330,16310,16350,16300,623
|
|
20240701,135300,8778672750,16300,16300,16310,16280,1407
|
|
20240701,135200,8755745330,16300,16310,16330,16300,726
|
|
20240701,135100,8743902320,16330,16290,16330,16260,3066
|
|
20240701,135000,8694009440,16290,16330,16370,16290,3500
|
|
20240701,134900,8636933640,16300,16310,16320,16280,4722
|
|
20240701,134800,8559945920,16320,16360,16370,16310,4192
|
|
20240701,134700,8491466550,16360,16320,16360,16310,1716
|
|
20240701,134600,8463422690,16310,16450,16460,16310,7645
|
|
20240701,134500,8338065020,16450,16500,16500,16430,8075
|
|
20240701,134400,8205124830,16500,16490,16520,16460,8364
|
|
20240701,134300,8067183900,16490,16560,16600,16490,18306
|
|
20240701,134200,7764193060,16560,16580,16640,16510,26305
|
|
20240701,134100,7327840600,16570,16480,16650,16480,80411
|
|
20240701,134000,5998336480,16490,16440,16490,16430,3201
|
|
20240701,133900,5945631860,16440,16430,16470,16430,3689
|
|
20240701,133800,5884933870,16450,16410,16450,16400,1023
|
|
20240701,133700,5868133710,16400,16420,16420,16400,161
|
|
20240701,133600,5865491640,16420,16430,16440,16410,766
|
|
20240701,133500,5852910730,16430,16430,16430,16420,112
|
|
20240701,133400,5851070600,16440,16390,16440,16350,3047
|
|
20240701,133300,5801069540,16390,16350,16390,16350,3459
|
|
20240701,133200,5744454930,16360,16350,16360,16340,91
|
|
20240701,133100,5742967150,16340,16300,16340,16300,358
|
|
20240701,133000,5737124610,16300,16290,16300,16280,207
|
|
20240701,132900,5733752180,16290,16300,16300,16260,1067
|
|
20240701,132800,5716381780,16310,16310,16310,16300,290
|
|
20240701,132700,5711653380,16290,16320,16320,16260,4631
|
|
20240701,132600,5636242220,16320,16350,16350,16320,667
|
|
20240701,132500,5625342780,16360,16360,16360,16360,100
|
|
20240701,132400,5623706780,16360,16360,16360,16360,116
|
|
20240701,132300,5621809020,16360,16370,16380,16350,237
|
|
20240701,132200,5617930790,16370,16380,16380,16370,418
|
|
20240701,132100,5611087900,16380,16380,16380,16370,332
|
|
20240701,132000,5605649750,16370,16370,16390,16370,61
|
|
20240701,131900,5604650560,16370,16390,16390,16370,371
|
|
20240701,131800,5598571820,16390,16380,16400,16380,831
|
|
20240701,131700,5584951300,16370,16350,16370,16350,723
|
|
20240701,131600,5573121120,16350,16340,16380,16330,160
|
|
20240701,131500,5570504250,16380,16390,16390,16340,453
|
|
20240701,131400,5563092920,16400,16340,16400,16340,1116
|
|
20240701,131300,5544813500,16350,16360,16360,16350,128
|
|
20240701,131200,5542720200,16350,16360,16360,16350,185
|
|
20240701,131100,5539694200,16330,16310,16360,16310,1857
|
|
20240701,131000,5509357140,16310,16300,16310,16300,257
|
|
20240701,130900,5505166650,16300,16320,16330,16300,1791
|
|
20240701,130800,5475953670,16320,16340,16340,16320,1514
|
|
20240701,130700,5451240680,16330,16350,16350,16330,457
|
|
20240701,130600,5443771090,16360,16350,16370,16350,92
|
|
20240701,130500,5442265630,16350,16400,16400,16350,424
|
|
20240701,130400,5435327370,16400,16360,16400,16350,976
|
|
20240701,130300,5419336490,16350,16330,16350,16330,1547
|
|
20240701,130200,5394066540,16330,16330,16360,16320,1500
|
|
20240701,130100,5369567250,16330,16400,16400,16330,2323
|
|
20240701,130000,5331535710,16400,16400,16400,16390,501
|
|
20240701,125900,5323322260,16410,16400,16430,16390,1161
|
|
20240701,125800,5304264380,16410,16400,16410,16400,725
|
|
20240701,125700,5292372300,16380,16410,16410,16380,1445
|
|
20240701,125600,5268681240,16410,16440,16440,16410,1323
|
|
20240701,125500,5246947190,16430,16440,16440,16430,705
|
|
20240701,125400,5235362920,16440,16440,16450,16440,391
|
|
20240701,125300,5228933060,16440,16410,16440,16410,288
|
|
20240701,125200,5224205490,16410,16400,16430,16390,1089
|
|
20240701,125100,5206333240,16400,16390,16420,16390,671
|
|
20240701,125000,5195332950,16390,16380,16390,16370,2113
|
|
20240701,124900,5160719080,16370,16390,16400,16350,1751
|
|
20240701,124800,5132049770,16390,16440,16440,16390,2626
|
|
20240701,124700,5088937420,16440,16480,16480,16440,717
|
|
20240701,124600,5077132820,16470,16450,16470,16440,868
|
|
20240701,124500,5062858000,16460,16480,16480,16450,1323
|
|
20240701,124400,5041073750,16490,16490,16490,16480,978
|
|
20240701,124300,5024949260,16490,16490,16490,16470,6932
|
|
20240701,124200,4910744060,16480,16490,16490,16460,3922
|
|
20240701,124100,4846151400,16490,16430,16500,16430,10324
|
|
20240701,124000,4676029420,16430,16420,16450,16420,1809
|
|
20240701,123900,4646286830,16420,16440,16450,16420,957
|
|
20240701,123800,4630550690,16440,16450,16470,16410,2714
|
|
20240701,123700,4585918410,16450,16430,16460,16430,2203
|
|
20240701,123600,4549688560,16430,16410,16430,16410,2437
|
|
20240701,123500,4509672480,16410,16400,16410,16390,1969
|
|
20240701,123400,4477376650,16400,16380,16400,16350,1278
|
|
20240701,123300,4456435400,16380,16340,16380,16330,1725
|
|
20240701,123200,4428237500,16340,16340,16350,16330,1930
|
|
20240701,123100,4396702190,16340,16360,16370,16340,1072
|
|
20240701,123000,4379173900,16370,16370,16370,16360,1218
|
|
20240701,122900,4359241130,16370,16380,16390,16370,1903
|
|
20240701,122800,4328077910,16380,16380,16390,16370,2067
|
|
20240701,122700,4294220330,16380,16390,16430,16380,2767
|
|
20240701,122600,4248834040,16390,16380,16390,16370,971
|
|
20240701,122500,4232931790,16380,16350,16380,16330,1639
|
|
20240701,122400,4206111730,16350,16450,16450,16230,13584
|
|
20240701,122300,3984216120,16450,16390,16450,16370,17319
|
|
20240701,122200,3699945530,16380,16350,16380,16340,6125
|
|
20240701,122100,3599673300,16340,16320,16340,16320,349
|
|
20240701,122000,3593971780,16320,16320,16320,16310,526
|
|
20240701,121900,3585389030,16320,16310,16320,16310,778
|
|
20240701,121800,3572695180,16320,16320,16320,16310,761
|
|
20240701,121700,3560277060,16330,16310,16330,16310,599
|
|
20240701,121600,3550501130,16310,16350,16360,16310,1847
|
|
20240701,121500,3520327730,16350,16340,16370,16340,3095
|
|
20240701,121400,3469708620,16340,16360,16370,16340,1258
|
|
20240701,121300,3449126840,16360,16350,16360,16340,875
|
|
20240701,121200,3434820040,16350,16350,16350,16330,864
|
|
20240701,121100,3420697880,16340,16330,16380,16330,5009
|
|
20240701,121000,3338755860,16350,16310,16350,16300,2504
|
|
20240701,120900,3297878090,16290,16300,16300,16290,1185
|
|
20240701,120800,3278563950,16310,16290,16320,16280,2672
|
|
20240701,120700,3235016300,16290,16280,16290,16270,1336
|
|
20240701,120600,3213259580,16290,16350,16360,16290,4230
|
|
20240701,120500,3144179640,16350,16300,16360,16280,7879
|
|
20240701,120400,3015429610,16310,16240,16310,16240,4459
|
|
20240701,120300,2942787170,16240,16260,16260,16240,1229
|
|
20240701,120200,2922806580,16260,16250,16260,16230,2898
|
|
20240701,120100,2875728400,16250,16210,16250,16210,2854
|
|
20240701,120000,2829369010,16240,16150,16250,16150,11584
|
|
20240701,115900,2641742120,16140,16140,16140,16140,22
|
|
20240701,115800,2641387040,16140,16140,16140,16140,310
|
|
20240701,115700,2636383640,16140,16140,16140,16140,104
|
|
20240701,115600,2634705080,16140,16130,16140,16130,291
|
|
20240701,115500,2630010710,16130,16140,16140,16120,409
|
|
20240701,115400,2623411060,16140,16140,16140,16130,412
|
|
20240701,115300,2616762390,16140,16150,16150,16140,436
|
|
20240701,115200,2609724570,16140,16170,16170,16140,1139
|
|
20240701,115100,2591331750,16160,16170,16180,16160,946
|
|
20240701,115000,2576035490,16170,16180,16180,16170,403
|
|
20240701,114900,2569518480,16180,16160,16180,16160,537
|
|
20240701,114800,2560839010,16170,16150,16170,16150,2375
|
|
20240701,114700,2522446780,16160,16110,16160,16110,3215
|
|
20240701,114600,2470586940,16100,16090,16100,16080,549
|
|
20240701,114500,2461750010,16090,16100,16100,16080,13
|
|
20240701,114400,2461540740,16110,16040,16110,16040,4628
|
|
20240701,114300,2387147690,16030,16020,16030,16020,510
|
|
20240701,114200,2378974930,16020,16020,16020,16020,377
|
|
20240701,114100,2372935390,16030,16030,16030,16030,47
|
|
20240701,114000,2372181980,16030,16040,16040,16030,199
|
|
20240701,113900,2368991420,16040,16030,16040,16030,184
|
|
20240701,113800,2366040840,16030,16010,16030,16010,1490
|
|
20240701,113700,2342172180,16020,16020,16020,16010,1293
|
|
20240701,113600,2321461320,16030,16030,16030,16030,74
|
|
20240701,113500,2320275100,16020,16030,16040,16020,278
|
|
20240701,113400,2315819500,16030,16040,16040,16030,411
|
|
20240701,113300,2309227280,16040,16050,16050,16040,22
|
|
20240701,113200,2308874230,16050,16050,16050,16050,508
|
|
20240701,113100,2300720830,16040,16020,16040,16020,782
|
|
20240701,113000,2288181250,16020,16020,16030,16020,386
|
|
20240701,112900,2281996670,16010,16020,16020,16010,121
|
|
20240701,112800,2280059240,16020,16020,16020,16010,905
|
|
20240701,112700,2265561990,16020,16020,16020,16020,256
|
|
20240701,112600,2261460870,16020,16010,16020,16000,267
|
|
20240701,112500,2257187410,16010,16040,16040,16010,13
|
|
20240701,112400,2256979250,16040,16000,16040,16000,106
|
|
20240701,112300,2255283160,16000,16040,16040,16000,501
|
|
20240701,112200,2247260420,16050,16030,16050,16030,90
|
|
20240701,112100,2245816960,16030,16020,16030,16010,297
|
|
20240701,112000,2241059130,16010,16020,16020,16010,252
|
|
20240701,111900,2237022140,16020,16050,16050,16020,552
|
|
20240701,111800,2228170260,16050,16050,16050,16050,63
|
|
20240701,111700,2227159110,16060,16070,16070,16060,88
|
|
20240701,111600,2225744960,16070,16070,16070,16060,6
|
|
20240701,111500,2225648560,16060,16050,16060,16040,290
|
|
20240701,111400,2220993390,16050,16010,16050,16010,281
|
|
20240701,111300,2216492850,16000,16000,16000,15990,179
|
|
20240701,111200,2213630260,15990,15990,15990,15980,871
|
|
20240701,111100,2199709730,16000,16000,16000,16000,37
|
|
20240701,111000,2199117730,15990,15970,15990,15970,1207
|
|
20240701,110900,2179827650,15970,15980,15980,15970,904
|
|
20240701,110800,2165388780,15980,15980,15990,15980,609
|
|
20240701,110700,2155656760,15980,15990,15990,15980,307
|
|
20240701,110600,2150748790,15990,16000,16000,15990,143
|
|
20240701,110500,2148461440,16000,15980,16000,15980,430
|
|
20240701,110400,2141590020,15970,15990,16000,15970,2226
|
|
20240701,110300,2106010130,15990,16030,16030,15990,2350
|
|
20240701,110200,2068390240,16040,16050,16050,16040,532
|
|
20240701,110100,2059855750,16050,16050,16050,16040,303
|
|
20240701,110000,2054992620,16040,16050,16050,16040,39
|
|
20240701,105900,2054366690,16050,16050,16050,16040,548
|
|
20240701,105800,2045575640,16050,16040,16050,16040,161
|
|
20240701,105700,2042992830,16040,16050,16050,16040,120
|
|
20240701,105600,2041067520,16050,16050,16050,16020,119
|
|
20240701,105500,2039159910,16060,16020,16060,16020,61
|
|
20240701,105400,2038181150,16020,16030,16030,16010,344
|
|
20240701,105300,2032670580,16020,16020,16020,16020,0
|
|
20240701,105200,2032670580,16020,16020,16020,16020,48
|
|
20240701,105100,2031901620,16020,16020,16020,16020,134
|
|
20240701,105000,2029754940,16010,16040,16040,16010,777
|
|
20240701,104900,2017299950,16050,16060,16060,16040,518
|
|
20240701,104800,2008988220,16060,16080,16080,16060,877
|
|
20240701,104700,1994892650,16080,16080,16090,16080,347
|
|
20240701,104600,1989312030,16080,16090,16090,16080,202
|
|
20240701,104500,1986063580,16080,16090,16100,16080,107
|
|
20240701,104400,1984341100,16100,16090,16100,16090,74
|
|
20240701,104300,1983149810,16100,16090,16100,16090,638
|
|
20240701,104200,1972880880,16100,16100,16100,16100,282
|
|
20240701,104100,1968340680,16100,16090,16100,16090,544
|
|
20240701,104000,1959586840,16090,16100,16100,16090,154
|
|
20240701,103900,1957108840,16100,16090,16100,16090,87
|
|
20240701,103800,1955708150,16100,16090,16100,16090,103
|
|
20240701,103700,1954050580,16090,16060,16090,16060,34
|
|
20240701,103600,1953503810,16060,16060,16070,16060,394
|
|
20240701,103500,1947175270,16060,16060,16060,16060,57
|
|
20240701,103400,1946259850,16050,16050,16070,16040,1055
|
|
20240701,103300,1929323650,16060,16060,16060,16060,31
|
|
20240701,103200,1928825790,16060,16070,16070,16060,277
|
|
20240701,103100,1924375920,16070,16070,16070,16070,275
|
|
20240701,103000,1919956670,16080,16080,16090,16080,794
|
|
20240701,102900,1907188780,16090,16100,16100,16090,1565
|
|
20240701,102800,1881995830,16100,16100,16110,16100,429
|
|
20240701,102700,1875088500,16110,16110,16110,16110,101
|
|
20240701,102600,1873461390,16100,16100,16110,16100,406
|
|
20240701,102500,1866921670,16100,16100,16110,16100,134
|
|
20240701,102400,1864764060,16100,16100,16110,16100,1383
|
|
20240701,102300,1842496400,16100,16070,16100,16050,2729
|
|
20240701,102200,1798595020,16080,16060,16080,16050,410
|
|
20240701,102100,1792008350,16060,16040,16060,16030,437
|
|
20240701,102000,1785000300,16030,16030,16040,16010,479
|
|
20240701,101900,1777323830,16010,16010,16010,16010,196
|
|
20240701,101800,1774185870,16010,16010,16010,16010,17
|
|
20240701,101700,1773913700,16010,16000,16010,15990,454
|
|
20240701,101600,1766648320,16000,16000,16010,15990,414
|
|
20240701,101500,1760023320,15980,16030,16050,15980,1850
|
|
20240701,101400,1730408570,16030,16030,16030,16030,113
|
|
20240701,101300,1728597180,16020,16040,16050,16020,566
|
|
20240701,101200,1719523630,16030,16050,16070,16020,1016
|
|
20240701,101100,1703211930,16050,16000,16050,16000,3056
|
|
20240701,101000,1654263220,16000,16010,16010,16000,226
|
|
20240701,100900,1650647170,16010,16010,16020,16000,241
|
|
20240701,100800,1646788750,15990,16010,16010,15990,246
|
|
20240701,100700,1642855140,16000,16000,16010,16000,353
|
|
20240701,100600,1637207130,16000,16000,16000,15980,172
|
|
20240701,100500,1634458410,15980,15970,15980,15970,85
|
|
20240701,100400,1633100940,15970,15980,15990,15970,251
|
|
20240701,100300,1629091210,15970,15990,15990,15960,262
|
|
20240701,100200,1624907360,15980,16040,16040,15980,6114
|
|
20240701,100100,1527025120,16030,16040,16040,16030,188
|
|
20240701,100000,1524011100,16050,16050,16050,16050,11
|
|
20240701,095900,1523834550,16050,16040,16050,16030,852
|
|
20240701,095800,1510169460,16040,16060,16060,16040,1147
|
|
20240701,095700,1491754110,16070,16080,16080,16070,359
|
|
20240701,095600,1485984490,16070,16070,16080,16070,452
|
|
20240701,095500,1478719380,16070,16080,16090,16070,712
|
|
20240701,095400,1467267000,16080,16070,16080,16060,448
|
|
20240701,095300,1460065100,16070,16070,16080,16070,224
|
|
20240701,095200,1456465410,16070,16060,16070,16060,585
|
|
20240701,095100,1447066240,16060,16050,16060,16050,66
|
|
20240701,095000,1446006440,16040,16060,16060,16030,2020
|
|
20240701,094900,1413606980,16060,16070,16070,16060,203
|
|
20240701,094800,1410346510,16070,16080,16080,16060,228
|
|
20240701,094700,1406683460,16080,16100,16100,16050,2020
|
|
20240701,094600,1374240150,16090,16100,16130,16080,3155
|
|
20240701,094500,1323426770,16100,16110,16120,16100,1712
|
|
20240701,094400,1295850080,16110,16070,16110,16060,3804
|
|
20240701,094300,1234639850,16050,16020,16070,16020,2272
|
|
20240701,094200,1198188740,16020,16010,16020,16000,65
|
|
20240701,094100,1197148700,16010,15990,16010,15990,243
|
|
20240701,094000,1193260630,16000,16000,16000,16000,18
|
|
20240701,093900,1192972630,16000,16000,16010,15990,551
|
|
20240701,093800,1184156270,15980,15970,16000,15950,346
|
|
20240701,093700,1178629420,15970,15990,16000,15940,3254
|
|
20240701,093600,1126665490,15990,16020,16020,15990,2534
|
|
20240701,093500,1086124470,16000,16010,16020,16000,645
|
|
20240701,093400,1075799220,16010,16020,16030,16010,578
|
|
20240701,093300,1066544420,16010,16020,16020,16010,263
|
|
20240701,093200,1062333030,16010,16000,16020,16000,1322
|
|
20240701,093100,1041177140,16000,15990,16000,15990,411
|
|
20240701,093000,1034602350,16000,16010,16010,15990,117
|
|
20240701,092900,1032730430,16000,16040,16040,15990,1823
|
|
20240701,092800,1003536360,16060,16080,16090,16050,1883
|
|
20240701,092700,973288340,16080,16070,16080,16050,1619
|
|
20240701,092600,947269160,16080,16100,16100,16070,1361
|
|
20240701,092500,925378980,16100,16090,16120,16080,4331
|
|
20240701,092400,855639370,16090,16050,16090,16030,2294
|
|
20240701,092300,818770960,16050,15960,16050,15930,8657
|
|
20240701,092200,680230290,15960,15950,15970,15950,505
|
|
20240701,092100,672170450,15970,15970,15970,15950,1764
|
|
20240701,092000,644018690,15980,15970,15990,15950,888
|
|
20240701,091900,629844980,16000,16020,16020,15980,1900
|
|
20240701,091800,599470550,16010,16040,16040,16000,812
|
|
20240701,091700,586465040,16040,16050,16080,16030,3278
|
|
20240701,091600,533867150,16050,16050,16070,16050,2143
|
|
20240701,091500,499445490,16050,16030,16060,16030,954
|
|
20240701,091400,484137050,16030,15990,16030,15990,503
|
|
20240701,091300,476080560,15990,16010,16020,15980,1490
|
|
20240701,091200,452252110,16030,16020,16050,16020,2308
|
|
20240701,091100,415249140,16030,16030,16060,16020,1311
|
|
20240701,091000,394235610,16030,16040,16050,16010,3870
|
|
20240701,090900,332235110,16010,15960,16040,15950,3394
|
|
20240701,090800,277945630,15960,15960,16000,15950,838
|
|
20240701,090700,264565700,15970,16010,16010,15970,1080
|
|
20240701,090600,247300200,16020,15980,16030,15980,1131
|
|
20240701,090500,229203010,15980,15980,16010,15970,1690
|
|
20240701,090400,202201490,15980,16040,16040,15980,2571
|
|
20240701,090300,161045270,16040,15960,16040,15950,863
|
|
20240701,090200,147251000,15950,16000,16000,15950,1687
|
|
20240701,090100,120316980,16000,16000,16030,15960,1769
|
|
20240701,090000,92034500,16070,15980,16070,15960,5715
|