639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193600,5407043120,15400,15400,15400,15400,6593
|
|
20240704,193500,5407043120,15400,15400,15400,15400,0
|
|
20240704,193400,5407043120,15400,15400,15400,15400,0
|
|
20240704,193300,5407043120,15400,15400,15400,15400,0
|
|
20240704,193200,5407043120,15400,15400,15400,15400,0
|
|
20240704,193100,5407043120,15400,15400,15400,15400,0
|
|
20240704,193000,5407043120,15400,15400,15400,15400,0
|
|
20240704,192900,5407043120,15400,15400,15400,15400,0
|
|
20240704,192800,5407043120,15400,15400,15400,15400,0
|
|
20240704,192700,5407043120,15400,15400,15400,15400,0
|
|
20240704,192600,5407043120,15400,15400,15400,15400,0
|
|
20240704,192500,5407043120,15400,15400,15400,15400,0
|
|
20240704,192400,5407043120,15400,15400,15400,15400,0
|
|
20240704,192300,5407043120,15400,15400,15400,15400,0
|
|
20240704,192200,5407043120,15400,15400,15400,15400,0
|
|
20240704,192100,5407043120,15400,15400,15400,15400,0
|
|
20240704,192000,5407043120,15400,15400,15400,15400,0
|
|
20240704,191900,5407043120,15400,15400,15400,15400,0
|
|
20240704,191800,5407043120,15400,15400,15400,15400,0
|
|
20240704,191700,5407043120,15400,15400,15400,15400,0
|
|
20240704,191600,5407043120,15400,15400,15400,15400,0
|
|
20240704,191500,5407043120,15400,15400,15400,15400,0
|
|
20240704,191400,5407043120,15400,15400,15400,15400,0
|
|
20240704,191300,5407043120,15400,15400,15400,15400,0
|
|
20240704,191200,5407043120,15400,15400,15400,15400,0
|
|
20240704,191100,5407043120,15400,15400,15400,15400,0
|
|
20240704,191000,5407043120,15400,15400,15400,15400,0
|
|
20240704,190900,5407043120,15400,15400,15400,15400,0
|
|
20240704,190800,5407043120,15400,15400,15400,15400,0
|
|
20240704,190700,5407043120,15400,15400,15400,15400,0
|
|
20240704,190600,5407043120,15400,15400,15400,15400,6593
|
|
20240704,190500,5407043120,15400,15400,15400,15400,0
|
|
20240704,190400,5407043120,15400,15400,15400,15400,0
|
|
20240704,190300,5407043120,15400,15400,15400,15400,0
|
|
20240704,190200,5407043120,15400,15400,15400,15400,0
|
|
20240704,190100,5407043120,15400,15400,15400,15400,0
|
|
20240704,190000,5407043120,15400,15400,15400,15400,0
|
|
20240704,185900,5407043120,15400,15400,15400,15400,0
|
|
20240704,185800,5407043120,15400,15400,15400,15400,0
|
|
20240704,185700,5407043120,15400,15400,15400,15400,0
|
|
20240704,185600,5407043120,15400,15400,15400,15400,0
|
|
20240704,185500,5407043120,15400,15400,15400,15400,0
|
|
20240704,185400,5407043120,15400,15400,15400,15400,0
|
|
20240704,185300,5407043120,15400,15400,15400,15400,0
|
|
20240704,185200,5407043120,15400,15400,15400,15400,0
|
|
20240704,185100,5407043120,15400,15400,15400,15400,0
|
|
20240704,185000,5407043120,15400,15400,15400,15400,0
|
|
20240704,184900,5407043120,15400,15400,15400,15400,0
|
|
20240704,184800,5407043120,15400,15400,15400,15400,0
|
|
20240704,184700,5407043120,15400,15400,15400,15400,0
|
|
20240704,184600,5407043120,15400,15400,15400,15400,0
|
|
20240704,184500,5407043120,15400,15400,15400,15400,0
|
|
20240704,184400,5407043120,15400,15400,15400,15400,0
|
|
20240704,184300,5407043120,15400,15400,15400,15400,0
|
|
20240704,184200,5407043120,15400,15400,15400,15400,0
|
|
20240704,184100,5407043120,15400,15400,15400,15400,0
|
|
20240704,184000,5407043120,15400,15400,15400,15400,0
|
|
20240704,183900,5407043120,15400,15400,15400,15400,0
|
|
20240704,183800,5407043120,15400,15400,15400,15400,0
|
|
20240704,183700,5407043120,15400,15400,15400,15400,0
|
|
20240704,183600,5407043120,15400,15400,15400,15400,6593
|
|
20240704,183500,5407043120,15400,15400,15400,15400,0
|
|
20240704,183400,5407043120,15400,15400,15400,15400,0
|
|
20240704,183300,5407043120,15400,15400,15400,15400,0
|
|
20240704,183200,5407043120,15400,15400,15400,15400,0
|
|
20240704,183100,5407043120,15400,15400,15400,15400,0
|
|
20240704,183000,5407043120,15400,15400,15400,15400,0
|
|
20240704,182900,5407043120,15400,15400,15400,15400,0
|
|
20240704,182800,5407043120,15400,15400,15400,15400,0
|
|
20240704,182700,5407043120,15400,15400,15400,15400,0
|
|
20240704,182600,5407043120,15400,15400,15400,15400,0
|
|
20240704,182500,5407043120,15400,15400,15400,15400,0
|
|
20240704,182400,5407043120,15400,15400,15400,15400,0
|
|
20240704,182300,5407043120,15400,15400,15400,15400,0
|
|
20240704,182200,5407043120,15400,15400,15400,15400,0
|
|
20240704,182100,5407043120,15400,15400,15400,15400,0
|
|
20240704,182000,5407043120,15400,15400,15400,15400,0
|
|
20240704,181900,5407043120,15400,15400,15400,15400,0
|
|
20240704,181800,5407043120,15400,15400,15400,15400,0
|
|
20240704,181700,5407043120,15400,15400,15400,15400,0
|
|
20240704,181600,5407043120,15400,15400,15400,15400,0
|
|
20240704,181500,5407043120,15400,15400,15400,15400,0
|
|
20240704,181400,5407043120,15400,15400,15400,15400,0
|
|
20240704,181300,5407043120,15400,15400,15400,15400,0
|
|
20240704,181200,5407043120,15400,15400,15400,15400,0
|
|
20240704,181100,5407043120,15400,15400,15400,15400,0
|
|
20240704,181000,5407043120,15400,15400,15400,15400,0
|
|
20240704,180900,5407043120,15400,15400,15400,15400,0
|
|
20240704,180800,5407043120,15400,15400,15400,15400,0
|
|
20240704,180700,5407043120,15400,15400,15400,15400,0
|
|
20240704,180600,5407043120,15400,15400,15400,15400,6593
|
|
20240704,180500,5407043120,15400,15400,15400,15400,0
|
|
20240704,180400,5407043120,15400,15400,15400,15400,0
|
|
20240704,180300,5407043120,15400,15400,15400,15400,0
|
|
20240704,180200,5407043120,15400,15400,15400,15400,0
|
|
20240704,180100,5407043120,15400,15400,15400,15400,0
|
|
20240704,180000,5407043120,15400,15400,15400,15400,0
|
|
20240704,175900,5407043120,15400,15400,15400,15400,0
|
|
20240704,175800,5407043120,15400,15400,15400,15400,0
|
|
20240704,175700,5407043120,15400,15400,15400,15400,0
|
|
20240704,175600,5407043120,15400,15400,15400,15400,0
|
|
20240704,175500,5407043120,15400,15400,15400,15400,0
|
|
20240704,175400,5407043120,15400,15400,15400,15400,0
|
|
20240704,175300,5407043120,15400,15400,15400,15400,0
|
|
20240704,175200,5407043120,15400,15400,15400,15400,0
|
|
20240704,175100,5407043120,15400,15400,15400,15400,0
|
|
20240704,175000,5407043120,15400,15400,15400,15400,0
|
|
20240704,174900,5407043120,15400,15400,15400,15400,0
|
|
20240704,174800,5407043120,15400,15400,15400,15400,0
|
|
20240704,174700,5407043120,15400,15400,15400,15400,0
|
|
20240704,174600,5407043120,15400,15400,15400,15400,0
|
|
20240704,174500,5407043120,15400,15400,15400,15400,0
|
|
20240704,174400,5407043120,15400,15400,15400,15400,0
|
|
20240704,174300,5407043120,15400,15400,15400,15400,0
|
|
20240704,174200,5407043120,15400,15400,15400,15400,0
|
|
20240704,174100,5407043120,15400,15400,15400,15400,0
|
|
20240704,174000,5407043120,15400,15400,15400,15400,0
|
|
20240704,173900,5407043120,15400,15400,15400,15400,0
|
|
20240704,173800,5407043120,15400,15400,15400,15400,0
|
|
20240704,173700,5407043120,15400,15400,15400,15400,0
|
|
20240704,173600,5407043120,15400,15400,15400,15400,6593
|
|
20240704,173500,5407043120,15400,15400,15400,15400,0
|
|
20240704,173400,5407043120,15400,15400,15400,15400,0
|
|
20240704,173300,5407043120,15400,15400,15400,15400,0
|
|
20240704,173200,5407043120,15400,15400,15400,15400,0
|
|
20240704,173100,5407043120,15400,15400,15400,15400,0
|
|
20240704,173000,5407043120,15400,15400,15400,15400,0
|
|
20240704,172900,5407043120,15400,15400,15400,15400,0
|
|
20240704,172800,5407043120,15400,15400,15400,15400,0
|
|
20240704,172700,5407043120,15400,15400,15400,15400,0
|
|
20240704,172600,5407043120,15400,15400,15400,15400,0
|
|
20240704,172500,5407043120,15400,15400,15400,15400,0
|
|
20240704,172400,5407043120,15400,15400,15400,15400,0
|
|
20240704,172300,5407043120,15400,15400,15400,15400,0
|
|
20240704,172200,5407043120,15400,15400,15400,15400,0
|
|
20240704,172100,5407043120,15400,15400,15400,15400,0
|
|
20240704,172000,5407043120,15400,15400,15400,15400,0
|
|
20240704,171900,5407043120,15400,15400,15400,15400,0
|
|
20240704,171800,5407043120,15400,15400,15400,15400,0
|
|
20240704,171700,5407043120,15400,15400,15400,15400,0
|
|
20240704,171600,5407043120,15400,15400,15400,15400,0
|
|
20240704,171500,5407043120,15400,15400,15400,15400,0
|
|
20240704,171400,5407043120,15400,15400,15400,15400,0
|
|
20240704,171300,5407043120,15400,15400,15400,15400,0
|
|
20240704,171200,5407043120,15400,15400,15400,15400,0
|
|
20240704,171100,5407043120,15400,15400,15400,15400,0
|
|
20240704,171000,5407043120,15400,15400,15400,15400,0
|
|
20240704,170900,5407043120,15400,15400,15400,15400,0
|
|
20240704,170800,5407043120,15400,15400,15400,15400,0
|
|
20240704,170700,5407043120,15400,15400,15400,15400,0
|
|
20240704,170600,5407043120,15400,15400,15400,15400,6593
|
|
20240704,170500,5407043120,15400,15400,15400,15400,0
|
|
20240704,170400,5407043120,15400,15400,15400,15400,0
|
|
20240704,170300,5407043120,15400,15400,15400,15400,0
|
|
20240704,170200,5407043120,15400,15400,15400,15400,0
|
|
20240704,170100,5407043120,15400,15400,15400,15400,0
|
|
20240704,170000,5407043120,15400,15400,15400,15400,0
|
|
20240704,165900,5407043120,15400,15400,15400,15400,0
|
|
20240704,165800,5407043120,15400,15400,15400,15400,0
|
|
20240704,165700,5407043120,15400,15400,15400,15400,0
|
|
20240704,165600,5407043120,15400,15400,15400,15400,0
|
|
20240704,165500,5407043120,15400,15400,15400,15400,0
|
|
20240704,165400,5407043120,15400,15400,15400,15400,0
|
|
20240704,165300,5407043120,15400,15400,15400,15400,0
|
|
20240704,165200,5407043120,15400,15400,15400,15400,0
|
|
20240704,165100,5407043120,15400,15400,15400,15400,0
|
|
20240704,165000,5407043120,15400,15400,15400,15400,0
|
|
20240704,164900,5407043120,15400,15400,15400,15400,0
|
|
20240704,164800,5407043120,15400,15400,15400,15400,0
|
|
20240704,164700,5407043120,15400,15400,15400,15400,0
|
|
20240704,164600,5407043120,15400,15400,15400,15400,0
|
|
20240704,164500,5407043120,15400,15400,15400,15400,0
|
|
20240704,164400,5407043120,15400,15400,15400,15400,0
|
|
20240704,164300,5407043120,15400,15400,15400,15400,0
|
|
20240704,164200,5407043120,15400,15400,15400,15400,0
|
|
20240704,164100,5407043120,15400,15400,15400,15400,0
|
|
20240704,164000,5407043120,15400,15400,15400,15400,0
|
|
20240704,163900,5407043120,15400,15400,15400,15400,0
|
|
20240704,163800,5407043120,15400,15400,15400,15400,0
|
|
20240704,163700,5407043120,15400,15400,15400,15400,0
|
|
20240704,163600,5407043120,15400,15400,15400,15400,6593
|
|
20240704,163500,5407043120,15400,15400,15400,15400,0
|
|
20240704,163400,5407043120,15400,15400,15400,15400,0
|
|
20240704,163300,5407043120,15400,15400,15400,15400,0
|
|
20240704,163200,5407043120,15400,15400,15400,15400,0
|
|
20240704,163100,5407043120,15400,15400,15400,15400,0
|
|
20240704,163000,5407043120,15400,15400,15400,15400,0
|
|
20240704,162900,5407043120,15400,15400,15400,15400,0
|
|
20240704,162800,5407043120,15400,15400,15400,15400,0
|
|
20240704,162700,5407043120,15400,15400,15400,15400,0
|
|
20240704,162600,5407043120,15400,15400,15400,15400,0
|
|
20240704,162500,5407043120,15400,15400,15400,15400,0
|
|
20240704,162400,5407043120,15400,15400,15400,15400,0
|
|
20240704,162300,5407043120,15400,15400,15400,15400,0
|
|
20240704,162200,5407043120,15400,15400,15400,15400,0
|
|
20240704,162100,5407043120,15400,15400,15400,15400,0
|
|
20240704,162000,5407043120,15400,15400,15400,15400,0
|
|
20240704,161900,5407043120,15400,15400,15400,15400,0
|
|
20240704,161800,5407043120,15400,15400,15400,15400,0
|
|
20240704,161700,5407043120,15400,15400,15400,15400,0
|
|
20240704,161600,5407043120,15400,15400,15400,15400,0
|
|
20240704,161500,5407043120,15400,15400,15400,15400,0
|
|
20240704,161400,5407043120,15400,15400,15400,15400,0
|
|
20240704,161300,5407043120,15400,15400,15400,15400,0
|
|
20240704,161200,5407043120,15400,15400,15400,15400,0
|
|
20240704,161100,5407043120,15400,15400,15400,15400,0
|
|
20240704,161000,5407043120,15400,15400,15400,15400,0
|
|
20240704,160900,5407043120,15400,15400,15400,15400,0
|
|
20240704,160800,5407043120,15400,15400,15400,15400,0
|
|
20240704,160700,5407043120,15400,15400,15400,15400,0
|
|
20240704,160600,5407043120,15400,15400,15400,15400,6593
|
|
20240704,160500,5407043120,15400,15400,15400,15400,0
|
|
20240704,160400,5407043120,15400,15400,15400,15400,0
|
|
20240704,160300,5407043120,15400,15400,15400,15400,0
|
|
20240704,160200,5407043120,15400,15400,15400,15400,0
|
|
20240704,160100,5407043120,15400,15400,15400,15400,0
|
|
20240704,160000,5407043120,15400,15400,15400,15400,0
|
|
20240704,155900,5407043120,15400,15400,15400,15400,0
|
|
20240704,155800,5407043120,15400,15400,15400,15400,0
|
|
20240704,155700,5407043120,15400,15400,15400,15400,0
|
|
20240704,155600,5407043120,15400,15400,15400,15400,0
|
|
20240704,155500,5407043120,15400,15400,15400,15400,0
|
|
20240704,155400,5407043120,15400,15400,15400,15400,0
|
|
20240704,155300,5407043120,15400,15400,15400,15400,0
|
|
20240704,155200,5407043120,15400,15400,15400,15400,0
|
|
20240704,155100,5407043120,15400,15400,15400,15400,0
|
|
20240704,155000,5407043120,15400,15400,15400,15400,0
|
|
20240704,154900,5407043120,15400,15400,15400,15400,0
|
|
20240704,154800,5407043120,15400,15400,15400,15400,0
|
|
20240704,154700,5407043120,15400,15400,15400,15400,0
|
|
20240704,154600,5407043120,15400,15400,15400,15400,0
|
|
20240704,154500,5407043120,15400,15400,15400,15400,0
|
|
20240704,154400,5407043120,15400,15400,15400,15400,0
|
|
20240704,154300,5407043120,15400,15400,15400,15400,0
|
|
20240704,154200,5407043120,15400,15400,15400,15400,0
|
|
20240704,154100,5407043120,15400,15400,15400,15400,0
|
|
20240704,154000,5407043120,15400,15400,15400,15400,0
|
|
20240704,153900,5407043120,15400,15400,15400,15400,0
|
|
20240704,153800,5407043120,15400,15400,15400,15400,0
|
|
20240704,153700,5407043120,15400,15400,15400,15400,0
|
|
20240704,153600,5407043120,15400,15400,15400,15400,6593
|
|
20240704,153500,5407043120,15400,15400,15400,15400,0
|
|
20240704,153400,5407043120,15400,15400,15400,15400,0
|
|
20240704,153300,5407043120,15400,15400,15400,15400,0
|
|
20240704,153200,5407043120,15400,15400,15400,15400,0
|
|
20240704,153100,5407043120,15400,15400,15400,15400,0
|
|
20240704,153000,5407043120,15400,15400,15400,15400,6593
|
|
20240704,152900,5305510920,15400,15400,15400,15400,0
|
|
20240704,152800,5305510920,15400,15400,15400,15400,0
|
|
20240704,152700,5305510920,15400,15400,15400,15400,0
|
|
20240704,152600,5305510920,15400,15400,15400,15400,0
|
|
20240704,152500,5305510920,15400,15400,15400,15400,0
|
|
20240704,152400,5305510920,15400,15400,15400,15400,0
|
|
20240704,152300,5305510920,15400,15400,15400,15400,0
|
|
20240704,152200,5305510920,15400,15400,15400,15400,0
|
|
20240704,152100,5305510920,15400,15400,15400,15400,0
|
|
20240704,152000,5305510920,15400,15400,15400,15400,0
|
|
20240704,151900,5305510920,15400,15340,15400,15340,5241
|
|
20240704,151800,5224984320,15340,15340,15350,15330,337
|
|
20240704,151700,5219815810,15340,15340,15350,15340,348
|
|
20240704,151600,5214477470,15330,15360,15360,15330,405
|
|
20240704,151500,5208264440,15340,15360,15360,15330,412
|
|
20240704,151400,5201942160,15360,15370,15370,15330,1987
|
|
20240704,151300,5171433270,15370,15360,15370,15330,552
|
|
20240704,151200,5162956700,15340,15370,15380,15340,1805
|
|
20240704,151100,5135243700,15380,15390,15390,15370,753
|
|
20240704,151000,5123661940,15390,15380,15390,15380,179
|
|
20240704,150900,5120908740,15380,15380,15380,15380,191
|
|
20240704,150800,5117971160,15380,15390,15390,15380,149
|
|
20240704,150700,5115678160,15400,15390,15400,15380,1427
|
|
20240704,150600,5093717060,15390,15400,15400,15390,336
|
|
20240704,150500,5088544480,15380,15380,15380,15380,6
|
|
20240704,150400,5088452200,15380,15380,15400,15380,134
|
|
20240704,150300,5086391010,15380,15390,15390,15380,183
|
|
20240704,150200,5083575300,15390,15390,15390,15380,763
|
|
20240704,150100,5071834490,15390,15390,15400,15390,417
|
|
20240704,150000,5065416810,15400,15400,15400,15390,1324
|
|
20240704,145900,5045027220,15400,15420,15420,15400,697
|
|
20240704,145800,5034293010,15420,15400,15420,15400,423
|
|
20240704,145700,5027774560,15400,15400,15400,15400,1
|
|
20240704,145600,5027759160,15400,15400,15400,15370,466
|
|
20240704,145500,5020585160,15400,15400,15400,15400,200
|
|
20240704,145400,5017505160,15380,15380,15390,15380,211
|
|
20240704,145300,5014258950,15390,15390,15400,15390,948
|
|
20240704,145200,4999662700,15380,15380,15390,15380,22
|
|
20240704,145100,4999324180,15390,15380,15390,15370,2048
|
|
20240704,145000,4967811730,15380,15370,15380,15370,192
|
|
20240704,144900,4964860680,15380,15380,15380,15370,381
|
|
20240704,144800,4959001060,15380,15370,15380,15370,108
|
|
20240704,144700,4957341040,15370,15370,15370,15370,1
|
|
20240704,144600,4957325670,15370,15370,15370,15370,101
|
|
20240704,144500,4955773300,15380,15380,15380,15370,629
|
|
20240704,144400,4946099310,15390,15390,15390,15390,90
|
|
20240704,144300,4944714210,15390,15380,15390,15380,600
|
|
20240704,144200,4935482730,15380,15390,15390,15380,251
|
|
20240704,144100,4931619950,15390,15400,15400,15390,205
|
|
20240704,144000,4928462960,15390,15380,15390,15380,238
|
|
20240704,143900,4924800150,15380,15380,15380,15380,368
|
|
20240704,143800,4919140310,15390,15390,15390,15380,21
|
|
20240704,143700,4918817130,15380,15380,15390,15380,154
|
|
20240704,143600,4916447370,15380,15360,15380,15360,570
|
|
20240704,143500,4907686440,15330,15320,15350,15310,1297
|
|
20240704,143400,4887807160,15320,15300,15320,15280,1883
|
|
20240704,143300,4859023770,15300,15320,15320,15300,817
|
|
20240704,143200,4846516270,15310,15310,15320,15310,305
|
|
20240704,143100,4841846100,15300,15310,15310,15290,1323
|
|
20240704,143000,4821600130,15300,15320,15340,15300,467
|
|
20240704,142900,4814448470,15320,15330,15330,15290,4001
|
|
20240704,142800,4753177900,15330,15370,15380,15330,2734
|
|
20240704,142700,4711196590,15380,15380,15380,15370,1375
|
|
20240704,142600,4690049100,15380,15390,15390,15380,166
|
|
20240704,142500,4687494850,15390,15410,15410,15390,357
|
|
20240704,142400,4681997730,15410,15410,15410,15410,207
|
|
20240704,142300,4678807860,15410,15410,15410,15410,5
|
|
20240704,142200,4678730810,15410,15410,15410,15410,283
|
|
20240704,142100,4674369780,15390,15390,15390,15390,101
|
|
20240704,142000,4672815390,15410,15390,15410,15380,834
|
|
20240704,141900,4659973970,15390,15380,15390,15370,88
|
|
20240704,141800,4658620430,15380,15380,15400,15380,952
|
|
20240704,141700,4643977950,15380,15390,15390,15380,419
|
|
20240704,141600,4637529660,15390,15400,15400,15390,220
|
|
20240704,141500,4634141860,15400,15400,15420,15400,634
|
|
20240704,141400,4624377500,15400,15410,15420,15400,232
|
|
20240704,141300,4620803650,15410,15450,15450,15400,1436
|
|
20240704,141200,4598676160,15450,15430,15450,15420,1616
|
|
20240704,141100,4573745680,15430,15470,15470,15430,1572
|
|
20240704,141000,4549469260,15470,15470,15470,15470,729
|
|
20240704,140900,4538191630,15470,15480,15480,15470,36
|
|
20240704,140800,4537634690,15470,15470,15470,15470,102
|
|
20240704,140700,4536056750,15480,15470,15480,15470,1001
|
|
20240704,140600,4520561770,15470,15470,15470,15470,330
|
|
20240704,140500,4515456670,15470,15480,15480,15470,125
|
|
20240704,140400,4513522900,15480,15490,15490,15480,121
|
|
20240704,140300,4511649610,15490,15470,15490,15460,997
|
|
20240704,140200,4496217310,15470,15460,15480,15460,355
|
|
20240704,140100,4490727100,15460,15460,15460,15460,21
|
|
20240704,140000,4490402440,15460,15450,15490,15450,669
|
|
20240704,135900,4480054390,15450,15450,15450,15450,51
|
|
20240704,135800,4479266440,15450,15450,15450,15450,198
|
|
20240704,135700,4476207340,15450,15450,15450,15450,126
|
|
20240704,135600,4474260640,15450,15450,15450,15450,74
|
|
20240704,135500,4473117340,15450,15450,15460,15440,513
|
|
20240704,135400,4465191650,15450,15450,15450,15450,37
|
|
20240704,135300,4464620000,15450,15470,15470,15450,3371
|
|
20240704,135200,4412516710,15470,15480,15490,15470,1160
|
|
20240704,135100,4394562320,15480,15490,15490,15480,105
|
|
20240704,135000,4392935880,15490,15490,15490,15490,607
|
|
20240704,134900,4383533450,15480,15490,15500,15480,77
|
|
20240704,134800,4382340700,15480,15490,15490,15480,678
|
|
20240704,134700,4371844860,15490,15480,15490,15480,71
|
|
20240704,134600,4370745760,15470,15480,15480,15470,210
|
|
20240704,134500,4367495050,15480,15480,15480,15480,127
|
|
20240704,134400,4365529090,15490,15480,15490,15480,64
|
|
20240704,134300,4364538040,15480,15480,15490,15480,762
|
|
20240704,134200,4352742220,15490,15490,15490,15480,149
|
|
20240704,134100,4350434440,15490,15490,15490,15490,203
|
|
20240704,134000,4347289970,15500,15500,15500,15500,44
|
|
20240704,133900,4346607970,15510,15480,15520,15480,1584
|
|
20240704,133800,4322067580,15490,15490,15490,15490,712
|
|
20240704,133700,4311038700,15490,15520,15520,15490,344
|
|
20240704,133600,4305705480,15520,15530,15530,15510,1043
|
|
20240704,133500,4289519910,15530,15520,15530,15520,1171
|
|
20240704,133400,4271339840,15530,15520,15540,15510,4735
|
|
20240704,133300,4197810190,15510,15490,15530,15490,1789
|
|
20240704,133200,4170077910,15490,15500,15500,15490,1634
|
|
20240704,133100,4144752540,15500,15470,15510,15470,7090
|
|
20240704,133000,4034945440,15460,15440,15460,15440,823
|
|
20240704,132900,4022224830,15440,15440,15440,15440,22
|
|
20240704,132800,4021885150,15440,15440,15440,15440,122
|
|
20240704,132700,4020001470,15440,15450,15450,15440,176
|
|
20240704,132600,4017283880,15440,15450,15450,15440,58
|
|
20240704,132500,4016388310,15450,15450,15450,15440,217
|
|
20240704,132400,4013036600,15450,15440,15450,15440,229
|
|
20240704,132300,4009500540,15430,15410,15430,15410,344
|
|
20240704,132200,4004195060,15420,15420,15420,15420,3
|
|
20240704,132100,4004148800,15420,15430,15430,15420,1361
|
|
20240704,132000,3983155280,15430,15430,15440,15430,191
|
|
20240704,131900,3980207940,15440,15440,15440,15440,294
|
|
20240704,131800,3975668580,15430,15430,15430,15430,24
|
|
20240704,131700,3975298260,15440,15430,15440,15430,371
|
|
20240704,131600,3969571070,15440,15440,15440,15440,3
|
|
20240704,131500,3969524750,15430,15440,15440,15430,101
|
|
20240704,131400,3967966310,15430,15430,15430,15430,78
|
|
20240704,131300,3966762770,15440,15440,15440,15440,45
|
|
20240704,131200,3966067970,15440,15440,15440,15430,282
|
|
20240704,131100,3961715000,15440,15440,15440,15440,1
|
|
20240704,131000,3961699560,15430,15430,15430,15430,50
|
|
20240704,130900,3960928060,15430,15430,15430,15430,2
|
|
20240704,130800,3960897200,15440,15440,15440,15440,20
|
|
20240704,130700,3960588400,15440,15440,15440,15440,137
|
|
20240704,130600,3958473120,15440,15440,15440,15440,597
|
|
20240704,130500,3949255440,15440,15440,15440,15440,106
|
|
20240704,130400,3947618800,15440,15440,15440,15430,903
|
|
20240704,130300,3933676570,15450,15450,15450,15440,848
|
|
20240704,130200,3920581040,15450,15450,15450,15450,44
|
|
20240704,130100,3919901240,15450,15460,15460,15440,270
|
|
20240704,130000,3915729740,15460,15460,15460,15460,107
|
|
20240704,125900,3914075520,15470,15470,15470,15460,202
|
|
20240704,125800,3910950590,15480,15440,15480,15440,1818
|
|
20240704,125700,3882833700,15440,15450,15450,15440,587
|
|
20240704,125600,3873765510,15420,15440,15440,15420,133
|
|
20240704,125500,3871712150,15420,15420,15420,15420,301
|
|
20240704,125400,3867070730,15440,15440,15440,15440,30
|
|
20240704,125300,3866607530,15440,15420,15440,15420,1054
|
|
20240704,125200,3850347090,15420,15410,15420,15410,146
|
|
20240704,125100,3848097200,15390,15410,15410,15390,549
|
|
20240704,125000,3839640120,15410,15370,15410,15370,1724
|
|
20240704,124900,3813123370,15370,15380,15380,15370,927
|
|
20240704,124800,3798868560,15390,15400,15400,15390,1175
|
|
20240704,124700,3780780000,15400,15410,15410,15400,146
|
|
20240704,124600,3778530950,15410,15410,15410,15410,0
|
|
20240704,124500,3778530950,15410,15410,15410,15400,355
|
|
20240704,124400,3773060410,15410,15410,15410,15410,410
|
|
20240704,124300,3766742310,15410,15420,15420,15410,537
|
|
20240704,124200,3758467130,15430,15430,15440,15430,565
|
|
20240704,124100,3749745760,15440,15440,15440,15400,535
|
|
20240704,124000,3741494990,15450,15460,15460,15450,21
|
|
20240704,123900,3741170340,15460,15460,15460,15440,897
|
|
20240704,123800,3727314370,15460,15470,15470,15450,92
|
|
20240704,123700,3725891950,15450,15450,15450,15450,210
|
|
20240704,123600,3722647450,15460,15470,15470,15460,206
|
|
20240704,123500,3719462280,15470,15470,15470,15470,137
|
|
20240704,123400,3717342890,15470,15470,15480,15470,1301
|
|
20240704,123300,3697216370,15470,15470,15470,15470,508
|
|
20240704,123200,3689357610,15470,15470,15470,15460,483
|
|
20240704,123100,3681889330,15460,15430,15460,15410,3075
|
|
20240704,123000,3634408050,15430,15430,15430,15420,132
|
|
20240704,122900,3632371980,15430,15430,15430,15430,66
|
|
20240704,122800,3631353600,15420,15420,15420,15420,18
|
|
20240704,122700,3631076040,15430,15430,15430,15430,33
|
|
20240704,122600,3630566850,15430,15420,15430,15420,208
|
|
20240704,122500,3627358810,15430,15430,15430,15430,150
|
|
20240704,122400,3625044310,15430,15440,15450,15430,155
|
|
20240704,122300,3622652300,15440,15440,15450,15430,140
|
|
20240704,122200,3620490700,15440,15420,15440,15420,943
|
|
20240704,122100,3605941450,15420,15430,15430,15410,453
|
|
20240704,122000,3598958250,15430,15460,15460,15430,2841
|
|
20240704,121900,3555070200,15470,15470,15480,15470,1047
|
|
20240704,121800,3538873070,15480,15460,15480,15450,3359
|
|
20240704,121700,3486919840,15440,15440,15470,15430,6949
|
|
20240704,121600,3379574090,15440,15420,15440,15420,3226
|
|
20240704,121500,3329803530,15420,15430,15430,15420,244
|
|
20240704,121400,3326038630,15430,15400,15430,15400,1797
|
|
20240704,121300,3298329620,15390,15400,15400,15390,120
|
|
20240704,121200,3296482260,15410,15410,15420,15410,400
|
|
20240704,121100,3290318160,15410,15410,15410,15390,1296
|
|
20240704,121000,3270357640,15410,15410,15410,15410,437
|
|
20240704,120900,3263623470,15430,15380,15430,15380,5823
|
|
20240704,120800,3173879050,15390,15350,15390,15350,489
|
|
20240704,120700,3166360080,15360,15370,15380,15360,425
|
|
20240704,120600,3159824430,15370,15360,15370,15360,210
|
|
20240704,120500,3156598820,15340,15370,15370,15340,206
|
|
20240704,120400,3153433590,15350,15350,15350,15350,14
|
|
20240704,120300,3153218690,15350,15360,15360,15350,297
|
|
20240704,120200,3148657770,15360,15350,15360,15350,191
|
|
20240704,120100,3145725400,15350,15350,15350,15350,11
|
|
20240704,120000,3145556550,15360,15360,15360,15360,1
|
|
20240704,115900,3145541190,15360,15360,15360,15360,33
|
|
20240704,115800,3145034310,15360,15360,15360,15360,79
|
|
20240704,115700,3143820870,15360,15350,15360,15350,45
|
|
20240704,115600,3143129710,15360,15370,15370,15360,99
|
|
20240704,115500,3141608480,15380,15390,15390,15380,364
|
|
20240704,115400,3136010140,15390,15390,15400,15380,511
|
|
20240704,115300,3128145850,15400,15390,15400,15390,904
|
|
20240704,115200,3114230480,15390,15400,15400,15390,781
|
|
20240704,115100,3102204220,15400,15390,15420,15390,2463
|
|
20240704,115000,3064275360,15390,15390,15400,15380,478
|
|
20240704,114900,3056921240,15390,15390,15390,15380,219
|
|
20240704,114800,3053551000,15390,15370,15390,15370,224
|
|
20240704,114700,3050107900,15370,15320,15370,15320,2932
|
|
20240704,114600,3005159140,15310,15310,15310,15310,131
|
|
20240704,114500,3003153530,15310,15330,15330,15310,119
|
|
20240704,114400,3001330510,15320,15320,15320,15320,723
|
|
20240704,114300,2990254150,15320,15360,15360,15320,3080
|
|
20240704,114200,2943025170,15360,15400,15400,15360,2470
|
|
20240704,114100,2905034580,15400,15390,15400,15390,2062
|
|
20240704,114000,2873288060,15390,15380,15390,15370,545
|
|
20240704,113900,2864907420,15380,15400,15410,15380,2182
|
|
20240704,113800,2831310180,15410,15380,15410,15380,2274
|
|
20240704,113700,2796292280,15380,15410,15410,15380,778
|
|
20240704,113600,2784313060,15410,15370,15420,15360,9855
|
|
20240704,113500,2632562210,15360,15340,15370,15340,2380
|
|
20240704,113400,2596028480,15340,15340,15350,15340,1192
|
|
20240704,113300,2577738200,15330,15340,15340,15330,406
|
|
20240704,113200,2571510870,15340,15320,15350,15320,1352
|
|
20240704,113100,2550777080,15320,15280,15320,15280,1950
|
|
20240704,113000,2520925650,15280,15270,15280,15270,53
|
|
20240704,112900,2520116310,15260,15250,15300,15250,1551
|
|
20240704,112800,2496404890,15240,15260,15260,15240,78
|
|
20240704,112700,2495214930,15270,15280,15280,15270,149
|
|
20240704,112600,2492938700,15280,15280,15280,15260,542
|
|
20240704,112500,2484659610,15280,15270,15280,15270,505
|
|
20240704,112400,2476943900,15270,15250,15280,15230,2336
|
|
20240704,112300,2441325220,15260,15270,15280,15260,711
|
|
20240704,112200,2430471770,15270,15260,15270,15260,255
|
|
20240704,112100,2426578050,15260,15240,15260,15230,638
|
|
20240704,112000,2416850920,15250,15230,15250,15230,498
|
|
20240704,111900,2409264770,15240,15230,15240,15230,354
|
|
20240704,111800,2403872350,15230,15210,15230,15210,774
|
|
20240704,111700,2392089000,15210,15190,15210,15190,1252
|
|
20240704,111600,2373057650,15190,15190,15200,15190,363
|
|
20240704,111500,2367543070,15180,15190,15190,15180,131
|
|
20240704,111400,2365554190,15180,15200,15200,15180,250
|
|
20240704,111300,2361755970,15190,15190,15200,15190,72
|
|
20240704,111200,2360662250,15190,15170,15190,15170,1152
|
|
20240704,111100,2343179990,15180,15190,15190,15180,121
|
|
20240704,111000,2341343040,15190,15190,15190,15190,2
|
|
20240704,110900,2341312660,15200,15190,15200,15190,403
|
|
20240704,110800,2335191080,15180,15180,15180,15180,148
|
|
20240704,110700,2332944440,15180,15180,15180,15180,9
|
|
20240704,110600,2332807820,15170,15170,15170,15170,63
|
|
20240704,110500,2331852110,15170,15170,15170,15170,46
|
|
20240704,110400,2331154290,15160,15170,15170,15160,63
|
|
20240704,110300,2330198590,15170,15170,15170,15170,24
|
|
20240704,110200,2329834510,15170,15170,15170,15170,11
|
|
20240704,110100,2329667640,15170,15170,15170,15170,7
|
|
20240704,110000,2329561450,15170,15170,15170,15160,958
|
|
20240704,105900,2315031900,15180,15180,15180,15180,93
|
|
20240704,105800,2313620160,15180,15180,15180,15180,210
|
|
20240704,105700,2310432360,15180,15180,15180,15180,1
|
|
20240704,105600,2310417180,15180,15190,15190,15170,404
|
|
20240704,105500,2304287520,15190,15170,15190,15170,47
|
|
20240704,105400,2303574310,15200,15150,15200,15150,1377
|
|
20240704,105300,2282678470,15150,15160,15160,15150,260
|
|
20240704,105200,2278738960,15160,15160,15160,15160,337
|
|
20240704,105100,2273630040,15160,15160,15160,15160,387
|
|
20240704,105000,2267763120,15160,15160,15160,15160,119
|
|
20240704,104900,2265959080,15160,15160,15160,15160,270
|
|
20240704,104800,2261865880,15150,15150,15150,15150,0
|
|
20240704,104700,2261865880,15150,15150,15160,15150,54
|
|
20240704,104600,2261047760,15160,15160,15160,15140,402
|
|
20240704,104500,2254958030,15160,15160,15160,15160,65
|
|
20240704,104400,2253972630,15160,15150,15160,15130,262
|
|
20240704,104300,2250002320,15150,15120,15150,15120,1398
|
|
20240704,104200,2228862460,15120,15110,15120,15110,391
|
|
20240704,104100,2222953050,15110,15110,15120,15110,19
|
|
20240704,104000,2222665860,15120,15110,15120,15110,51
|
|
20240704,103900,2221895150,15110,15120,15120,15110,430
|
|
20240704,103800,2215394550,15130,15130,15130,15120,609
|
|
20240704,103700,2206181380,15130,15130,15130,15130,141
|
|
20240704,103600,2204048050,15130,15130,15130,15130,226
|
|
20240704,103500,2200628670,15130,15130,15130,15130,0
|
|
20240704,103400,2200628670,15130,15130,15130,15130,10
|
|
20240704,103300,2200477370,15110,15110,15110,15110,311
|
|
20240704,103200,2195778160,15110,15110,15110,15110,0
|
|
20240704,103100,2195778160,15110,15120,15120,15110,200
|
|
20240704,103000,2192754770,15130,15130,15130,15120,225
|
|
20240704,102900,2189350550,15130,15120,15130,15120,161
|
|
20240704,102800,2186916120,15110,15110,15110,15110,45
|
|
20240704,102700,2186236170,15110,15120,15120,15110,563
|
|
20240704,102600,2177724540,15120,15120,15120,15120,180
|
|
20240704,102500,2175002940,15130,15130,15130,15130,13
|
|
20240704,102400,2174806250,15130,15100,15140,15100,10
|
|
20240704,102300,2174655110,15140,15070,15140,15060,1148
|
|
20240704,102200,2157342960,15080,15090,15110,15080,1017
|
|
20240704,102100,2142001620,15100,15090,15100,15090,257
|
|
20240704,102000,2138122160,15090,15150,15150,15090,3255
|
|
20240704,101900,2088903950,15150,15160,15160,15150,220
|
|
20240704,101800,2085568850,15160,15160,15160,15160,51
|
|
20240704,101700,2084795690,15180,15160,15180,15160,11
|
|
20240704,101600,2084628910,15170,15180,15180,15170,1120
|
|
20240704,101500,2067637000,15160,15180,15180,15160,310
|
|
20240704,101400,2062937200,15150,15170,15170,15150,502
|
|
20240704,101300,2055328390,15160,15160,15160,15160,101
|
|
20240704,101200,2053797230,15160,15160,15160,15160,100
|
|
20240704,101100,2052281230,15160,15160,15160,15160,532
|
|
20240704,101000,2044216110,15160,15190,15190,15160,539
|
|
20240704,100900,2036039850,15190,15180,15190,15180,246
|
|
20240704,100800,2032305550,15170,15170,15170,15160,353
|
|
20240704,100700,2026950880,15170,15170,15170,15170,3
|
|
20240704,100600,2026905370,15170,15180,15180,15170,112
|
|
20240704,100500,2025206260,15180,15170,15180,15170,200
|
|
20240704,100400,2022170770,15170,15150,15170,15150,299
|
|
20240704,100300,2017640520,15150,15170,15180,15150,569
|
|
20240704,100200,2009013390,15160,15190,15210,15160,449
|
|
20240704,100100,2002194740,15190,15180,15190,15180,277
|
|
20240704,100000,1997988430,15190,15200,15220,15190,1237
|
|
20240704,095900,1979185950,15210,15240,15240,15210,261
|
|
20240704,095800,1975214530,15230,15230,15240,15220,62
|
|
20240704,095700,1974270300,15220,15240,15250,15220,135
|
|
20240704,095600,1972212980,15240,15230,15240,15230,15
|
|
20240704,095500,1971984520,15230,15240,15250,15220,1062
|
|
20240704,095400,1955810230,15250,15240,15250,15240,141
|
|
20240704,095300,1953660330,15240,15250,15270,15240,1034
|
|
20240704,095200,1937887440,15250,15220,15250,15220,94
|
|
20240704,095100,1936455180,15220,15190,15230,15190,37
|
|
20240704,095000,1935892070,15230,15200,15230,15190,666
|
|
20240704,094900,1925767550,15180,15180,15180,15180,136
|
|
20240704,094800,1923703070,15180,15190,15190,15180,245
|
|
20240704,094700,1919983880,15190,15200,15200,15190,413
|
|
20240704,094600,1913708920,15190,15210,15210,15190,484
|
|
20240704,094500,1906351010,15210,15180,15210,15180,6
|
|
20240704,094400,1906259780,15180,15180,15180,15180,65
|
|
20240704,094300,1905273080,15160,15170,15180,15150,1782
|
|
20240704,094200,1878241590,15160,15160,15200,15160,1796
|
|
20240704,094100,1850998880,15160,15160,15170,15150,1730
|
|
20240704,094000,1824775560,15170,15290,15290,15170,5893
|
|
20240704,093900,1735018230,15290,15300,15320,15290,284
|
|
20240704,093800,1730669930,15310,15290,15310,15270,575
|
|
20240704,093700,1721881880,15300,15320,15320,15270,1166
|
|
20240704,093600,1704035480,15330,15330,15340,15320,756
|
|
20240704,093500,1692446000,15320,15310,15330,15300,576
|
|
20240704,093400,1683620380,15310,15310,15320,15300,1271
|
|
20240704,093300,1664152490,15310,15270,15310,15270,395
|
|
20240704,093200,1658111290,15250,15230,15300,15230,1013
|
|
20240704,093100,1642647160,15250,15210,15250,15180,2713
|
|
20240704,093000,1601380570,15220,15250,15250,15220,946
|
|
20240704,092900,1586970210,15250,15260,15260,15230,1470
|
|
20240704,092800,1564555710,15250,15270,15270,15250,885
|
|
20240704,092700,1551052010,15270,15300,15300,15260,933
|
|
20240704,092600,1536804790,15300,15280,15310,15250,2229
|
|
20240704,092500,1502757060,15250,15260,15280,15250,547
|
|
20240704,092400,1494408000,15240,15250,15270,15220,1659
|
|
20240704,092300,1469124960,15230,15280,15280,15230,2239
|
|
20240704,092200,1434960080,15280,15320,15320,15280,3146
|
|
20240704,092100,1386820360,15320,15340,15340,15300,991
|
|
20240704,092000,1371641610,15350,15310,15390,15310,7392
|
|
20240704,091900,1258065790,15330,15340,15340,15280,2114
|
|
20240704,091800,1225681590,15340,15340,15350,15310,2601
|
|
20240704,091700,1185787940,15340,15240,15350,15220,5934
|
|
20240704,091600,1094958490,15220,15240,15240,15200,3125
|
|
20240704,091500,1047411250,15240,15310,15310,15240,5177
|
|
20240704,091400,968230900,15310,15300,15350,15300,1408
|
|
20240704,091300,946646610,15310,15290,15360,15270,4672
|
|
20240704,091200,875126740,15290,15290,15300,15280,3564
|
|
20240704,091100,820616910,15290,15210,15290,15210,5823
|
|
20240704,091000,731827210,15210,15240,15250,15210,3288
|
|
20240704,090900,681736780,15250,15260,15300,15230,5592
|
|
20240704,090800,596416620,15260,15200,15290,15190,9182
|
|
20240704,090700,456629440,15210,15130,15220,15120,8467
|
|
20240704,090600,328125820,15140,15070,15150,15060,4485
|
|
20240704,090500,260391720,15070,14940,15090,14940,6148
|
|
20240704,090400,167911700,14940,15020,15020,14930,1422
|
|
20240704,090300,146612630,15020,14890,15020,14890,3093
|
|
20240704,090200,100327630,14870,14900,14950,14870,1547
|
|
20240704,090100,77254190,14900,14780,14900,14780,958
|
|
20240704,090000,63035900,14770,14710,14800,14710,4281
|