639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193600,6812453720,15450,15450,15450,15450,14069
|
|
20240705,193500,6812453720,15450,15450,15450,15450,0
|
|
20240705,193400,6812453720,15450,15450,15450,15450,0
|
|
20240705,193300,6812453720,15450,15450,15450,15450,0
|
|
20240705,193200,6812453720,15450,15450,15450,15450,0
|
|
20240705,193100,6812453720,15450,15450,15450,15450,0
|
|
20240705,193000,6812453720,15450,15450,15450,15450,0
|
|
20240705,192900,6812453720,15450,15450,15450,15450,0
|
|
20240705,192800,6812453720,15450,15450,15450,15450,0
|
|
20240705,192700,6812453720,15450,15450,15450,15450,0
|
|
20240705,192600,6812453720,15450,15450,15450,15450,0
|
|
20240705,192500,6812453720,15450,15450,15450,15450,0
|
|
20240705,192400,6812453720,15450,15450,15450,15450,0
|
|
20240705,192300,6812453720,15450,15450,15450,15450,0
|
|
20240705,192200,6812453720,15450,15450,15450,15450,0
|
|
20240705,192100,6812453720,15450,15450,15450,15450,0
|
|
20240705,192000,6812453720,15450,15450,15450,15450,0
|
|
20240705,191900,6812453720,15450,15450,15450,15450,0
|
|
20240705,191800,6812453720,15450,15450,15450,15450,0
|
|
20240705,191700,6812453720,15450,15450,15450,15450,0
|
|
20240705,191600,6812453720,15450,15450,15450,15450,0
|
|
20240705,191500,6812453720,15450,15450,15450,15450,0
|
|
20240705,191400,6812453720,15450,15450,15450,15450,0
|
|
20240705,191300,6812453720,15450,15450,15450,15450,0
|
|
20240705,191200,6812453720,15450,15450,15450,15450,0
|
|
20240705,191100,6812453720,15450,15450,15450,15450,0
|
|
20240705,191000,6812453720,15450,15450,15450,15450,0
|
|
20240705,190900,6812453720,15450,15450,15450,15450,0
|
|
20240705,190800,6812453720,15450,15450,15450,15450,0
|
|
20240705,190700,6812453720,15450,15450,15450,15450,0
|
|
20240705,190600,6812453720,15450,15450,15450,15450,14069
|
|
20240705,190500,6812453720,15450,15450,15450,15450,0
|
|
20240705,190400,6812453720,15450,15450,15450,15450,0
|
|
20240705,190300,6812453720,15450,15450,15450,15450,0
|
|
20240705,190200,6812453720,15450,15450,15450,15450,0
|
|
20240705,190100,6812453720,15450,15450,15450,15450,0
|
|
20240705,190000,6812453720,15450,15450,15450,15450,0
|
|
20240705,185900,6812453720,15450,15450,15450,15450,0
|
|
20240705,185800,6812453720,15450,15450,15450,15450,0
|
|
20240705,185700,6812453720,15450,15450,15450,15450,0
|
|
20240705,185600,6812453720,15450,15450,15450,15450,0
|
|
20240705,185500,6812453720,15450,15450,15450,15450,0
|
|
20240705,185400,6812453720,15450,15450,15450,15450,0
|
|
20240705,185300,6812453720,15450,15450,15450,15450,0
|
|
20240705,185200,6812453720,15450,15450,15450,15450,0
|
|
20240705,185100,6812453720,15450,15450,15450,15450,0
|
|
20240705,185000,6812453720,15450,15450,15450,15450,0
|
|
20240705,184900,6812453720,15450,15450,15450,15450,0
|
|
20240705,184800,6812453720,15450,15450,15450,15450,0
|
|
20240705,184700,6812453720,15450,15450,15450,15450,0
|
|
20240705,184600,6812453720,15450,15450,15450,15450,0
|
|
20240705,184500,6812453720,15450,15450,15450,15450,0
|
|
20240705,184400,6812453720,15450,15450,15450,15450,0
|
|
20240705,184300,6812453720,15450,15450,15450,15450,0
|
|
20240705,184200,6812453720,15450,15450,15450,15450,0
|
|
20240705,184100,6812453720,15450,15450,15450,15450,0
|
|
20240705,184000,6812453720,15450,15450,15450,15450,0
|
|
20240705,183900,6812453720,15450,15450,15450,15450,0
|
|
20240705,183800,6812453720,15450,15450,15450,15450,0
|
|
20240705,183700,6812453720,15450,15450,15450,15450,0
|
|
20240705,183600,6812453720,15450,15450,15450,15450,14069
|
|
20240705,183500,6812453720,15450,15450,15450,15450,0
|
|
20240705,183400,6812453720,15450,15450,15450,15450,0
|
|
20240705,183300,6812453720,15450,15450,15450,15450,0
|
|
20240705,183200,6812453720,15450,15450,15450,15450,0
|
|
20240705,183100,6812453720,15450,15450,15450,15450,0
|
|
20240705,183000,6812453720,15450,15450,15450,15450,0
|
|
20240705,182900,6812453720,15450,15450,15450,15450,0
|
|
20240705,182800,6812453720,15450,15450,15450,15450,0
|
|
20240705,182700,6812453720,15450,15450,15450,15450,0
|
|
20240705,182600,6812453720,15450,15450,15450,15450,0
|
|
20240705,182500,6812453720,15450,15450,15450,15450,0
|
|
20240705,182400,6812453720,15450,15450,15450,15450,0
|
|
20240705,182300,6812453720,15450,15450,15450,15450,0
|
|
20240705,182200,6812453720,15450,15450,15450,15450,0
|
|
20240705,182100,6812453720,15450,15450,15450,15450,0
|
|
20240705,182000,6812453720,15450,15450,15450,15450,0
|
|
20240705,181900,6812453720,15450,15450,15450,15450,0
|
|
20240705,181800,6812453720,15450,15450,15450,15450,0
|
|
20240705,181700,6812453720,15450,15450,15450,15450,0
|
|
20240705,181600,6812453720,15450,15450,15450,15450,0
|
|
20240705,181500,6812453720,15450,15450,15450,15450,0
|
|
20240705,181400,6812453720,15450,15450,15450,15450,0
|
|
20240705,181300,6812453720,15450,15450,15450,15450,0
|
|
20240705,181200,6812453720,15450,15450,15450,15450,0
|
|
20240705,181100,6812453720,15450,15450,15450,15450,0
|
|
20240705,181000,6812453720,15450,15450,15450,15450,0
|
|
20240705,180900,6812453720,15450,15450,15450,15450,0
|
|
20240705,180800,6812453720,15450,15450,15450,15450,0
|
|
20240705,180700,6812453720,15450,15450,15450,15450,0
|
|
20240705,180600,6812453720,15450,15450,15450,15450,14069
|
|
20240705,180500,6812453720,15450,15450,15450,15450,0
|
|
20240705,180400,6812453720,15450,15450,15450,15450,0
|
|
20240705,180300,6812453720,15450,15450,15450,15450,0
|
|
20240705,180200,6812453720,15450,15450,15450,15450,0
|
|
20240705,180100,6812453720,15450,15450,15450,15450,0
|
|
20240705,180000,6812453720,15450,15450,15450,15450,0
|
|
20240705,175900,6812453720,15450,15450,15450,15450,0
|
|
20240705,175800,6812453720,15450,15450,15450,15450,0
|
|
20240705,175700,6812453720,15450,15450,15450,15450,0
|
|
20240705,175600,6812453720,15450,15450,15450,15450,0
|
|
20240705,175500,6812453720,15450,15450,15450,15450,0
|
|
20240705,175400,6812453720,15450,15450,15450,15450,0
|
|
20240705,175300,6812453720,15450,15450,15450,15450,0
|
|
20240705,175200,6812453720,15450,15450,15450,15450,0
|
|
20240705,175100,6812453720,15450,15450,15450,15450,0
|
|
20240705,175000,6812453720,15450,15450,15450,15450,0
|
|
20240705,174900,6812453720,15450,15450,15450,15450,0
|
|
20240705,174800,6812453720,15450,15450,15450,15450,0
|
|
20240705,174700,6812453720,15450,15450,15450,15450,0
|
|
20240705,174600,6812453720,15450,15450,15450,15450,0
|
|
20240705,174500,6812453720,15450,15450,15450,15450,0
|
|
20240705,174400,6812453720,15450,15450,15450,15450,0
|
|
20240705,174300,6812453720,15450,15450,15450,15450,0
|
|
20240705,174200,6812453720,15450,15450,15450,15450,0
|
|
20240705,174100,6812453720,15450,15450,15450,15450,0
|
|
20240705,174000,6812453720,15450,15450,15450,15450,0
|
|
20240705,173900,6812453720,15450,15450,15450,15450,0
|
|
20240705,173800,6812453720,15450,15450,15450,15450,0
|
|
20240705,173700,6812453720,15450,15450,15450,15450,0
|
|
20240705,173600,6812453720,15450,15450,15450,15450,14069
|
|
20240705,173500,6812453720,15450,15450,15450,15450,0
|
|
20240705,173400,6812453720,15450,15450,15450,15450,0
|
|
20240705,173300,6812453720,15450,15450,15450,15450,0
|
|
20240705,173200,6812453720,15450,15450,15450,15450,0
|
|
20240705,173100,6812453720,15450,15450,15450,15450,0
|
|
20240705,173000,6812453720,15450,15450,15450,15450,0
|
|
20240705,172900,6812453720,15450,15450,15450,15450,0
|
|
20240705,172800,6812453720,15450,15450,15450,15450,0
|
|
20240705,172700,6812453720,15450,15450,15450,15450,0
|
|
20240705,172600,6812453720,15450,15450,15450,15450,0
|
|
20240705,172500,6812453720,15450,15450,15450,15450,0
|
|
20240705,172400,6812453720,15450,15450,15450,15450,0
|
|
20240705,172300,6812453720,15450,15450,15450,15450,0
|
|
20240705,172200,6812453720,15450,15450,15450,15450,0
|
|
20240705,172100,6812453720,15450,15450,15450,15450,0
|
|
20240705,172000,6812453720,15450,15450,15450,15450,0
|
|
20240705,171900,6812453720,15450,15450,15450,15450,0
|
|
20240705,171800,6812453720,15450,15450,15450,15450,0
|
|
20240705,171700,6812453720,15450,15450,15450,15450,0
|
|
20240705,171600,6812453720,15450,15450,15450,15450,0
|
|
20240705,171500,6812453720,15450,15450,15450,15450,0
|
|
20240705,171400,6812453720,15450,15450,15450,15450,0
|
|
20240705,171300,6812453720,15450,15450,15450,15450,0
|
|
20240705,171200,6812453720,15450,15450,15450,15450,0
|
|
20240705,171100,6812453720,15450,15450,15450,15450,0
|
|
20240705,171000,6812453720,15450,15450,15450,15450,0
|
|
20240705,170900,6812453720,15450,15450,15450,15450,0
|
|
20240705,170800,6812453720,15450,15450,15450,15450,0
|
|
20240705,170700,6812453720,15450,15450,15450,15450,0
|
|
20240705,170600,6812453720,15450,15450,15450,15450,14069
|
|
20240705,170500,6812453720,15450,15450,15450,15450,0
|
|
20240705,170400,6812453720,15450,15450,15450,15450,0
|
|
20240705,170300,6812453720,15450,15450,15450,15450,0
|
|
20240705,170200,6812453720,15450,15450,15450,15450,0
|
|
20240705,170100,6812453720,15450,15450,15450,15450,0
|
|
20240705,170000,6812453720,15450,15450,15450,15450,0
|
|
20240705,165900,6812453720,15450,15450,15450,15450,0
|
|
20240705,165800,6812453720,15450,15450,15450,15450,0
|
|
20240705,165700,6812453720,15450,15450,15450,15450,0
|
|
20240705,165600,6812453720,15450,15450,15450,15450,0
|
|
20240705,165500,6812453720,15450,15450,15450,15450,0
|
|
20240705,165400,6812453720,15450,15450,15450,15450,0
|
|
20240705,165300,6812453720,15450,15450,15450,15450,0
|
|
20240705,165200,6812453720,15450,15450,15450,15450,0
|
|
20240705,165100,6812453720,15450,15450,15450,15450,0
|
|
20240705,165000,6812453720,15450,15450,15450,15450,0
|
|
20240705,164900,6812453720,15450,15450,15450,15450,0
|
|
20240705,164800,6812453720,15450,15450,15450,15450,0
|
|
20240705,164700,6812453720,15450,15450,15450,15450,0
|
|
20240705,164600,6812453720,15450,15450,15450,15450,0
|
|
20240705,164500,6812453720,15450,15450,15450,15450,0
|
|
20240705,164400,6812453720,15450,15450,15450,15450,0
|
|
20240705,164300,6812453720,15450,15450,15450,15450,0
|
|
20240705,164200,6812453720,15450,15450,15450,15450,0
|
|
20240705,164100,6812453720,15450,15450,15450,15450,0
|
|
20240705,164000,6812453720,15450,15450,15450,15450,0
|
|
20240705,163900,6812453720,15450,15450,15450,15450,0
|
|
20240705,163800,6812453720,15450,15450,15450,15450,0
|
|
20240705,163700,6812453720,15450,15450,15450,15450,0
|
|
20240705,163600,6812453720,15450,15450,15450,15450,14069
|
|
20240705,163500,6812453720,15450,15450,15450,15450,0
|
|
20240705,163400,6812453720,15450,15450,15450,15450,0
|
|
20240705,163300,6812453720,15450,15450,15450,15450,0
|
|
20240705,163200,6812453720,15450,15450,15450,15450,0
|
|
20240705,163100,6812453720,15450,15450,15450,15450,0
|
|
20240705,163000,6812453720,15450,15450,15450,15450,0
|
|
20240705,162900,6812453720,15450,15450,15450,15450,0
|
|
20240705,162800,6812453720,15450,15450,15450,15450,0
|
|
20240705,162700,6812453720,15450,15450,15450,15450,0
|
|
20240705,162600,6812453720,15450,15450,15450,15450,0
|
|
20240705,162500,6812453720,15450,15450,15450,15450,0
|
|
20240705,162400,6812453720,15450,15450,15450,15450,0
|
|
20240705,162300,6812453720,15450,15450,15450,15450,0
|
|
20240705,162200,6812453720,15450,15450,15450,15450,0
|
|
20240705,162100,6812453720,15450,15450,15450,15450,0
|
|
20240705,162000,6812453720,15450,15450,15450,15450,0
|
|
20240705,161900,6812453720,15450,15450,15450,15450,0
|
|
20240705,161800,6812453720,15450,15450,15450,15450,0
|
|
20240705,161700,6812453720,15450,15450,15450,15450,0
|
|
20240705,161600,6812453720,15450,15450,15450,15450,0
|
|
20240705,161500,6812453720,15450,15450,15450,15450,0
|
|
20240705,161400,6812453720,15450,15450,15450,15450,0
|
|
20240705,161300,6812453720,15450,15450,15450,15450,0
|
|
20240705,161200,6812453720,15450,15450,15450,15450,0
|
|
20240705,161100,6812453720,15450,15450,15450,15450,0
|
|
20240705,161000,6812453720,15450,15450,15450,15450,0
|
|
20240705,160900,6812453720,15450,15450,15450,15450,0
|
|
20240705,160800,6812453720,15450,15450,15450,15450,0
|
|
20240705,160700,6812453720,15450,15450,15450,15450,0
|
|
20240705,160600,6812453720,15450,15450,15450,15450,14069
|
|
20240705,160500,6812453720,15450,15450,15450,15450,0
|
|
20240705,160400,6812453720,15450,15450,15450,15450,0
|
|
20240705,160300,6812453720,15450,15450,15450,15450,0
|
|
20240705,160200,6812453720,15450,15450,15450,15450,0
|
|
20240705,160100,6812453720,15450,15450,15450,15450,0
|
|
20240705,160000,6812453720,15450,15450,15450,15450,0
|
|
20240705,155900,6812453720,15450,15450,15450,15450,0
|
|
20240705,155800,6812453720,15450,15450,15450,15450,0
|
|
20240705,155700,6812453720,15450,15450,15450,15450,0
|
|
20240705,155600,6812453720,15450,15450,15450,15450,0
|
|
20240705,155500,6812453720,15450,15450,15450,15450,0
|
|
20240705,155400,6812453720,15450,15450,15450,15450,0
|
|
20240705,155300,6812453720,15450,15450,15450,15450,0
|
|
20240705,155200,6812453720,15450,15450,15450,15450,0
|
|
20240705,155100,6812453720,15450,15450,15450,15450,0
|
|
20240705,155000,6812453720,15450,15450,15450,15450,0
|
|
20240705,154900,6812453720,15450,15450,15450,15450,0
|
|
20240705,154800,6812453720,15450,15450,15450,15450,0
|
|
20240705,154700,6812453720,15450,15450,15450,15450,0
|
|
20240705,154600,6812453720,15450,15450,15450,15450,0
|
|
20240705,154500,6812453720,15450,15450,15450,15450,0
|
|
20240705,154400,6812453720,15450,15450,15450,15450,0
|
|
20240705,154300,6812453720,15450,15450,15450,15450,0
|
|
20240705,154200,6812453720,15450,15450,15450,15450,0
|
|
20240705,154100,6812453720,15450,15450,15450,15450,0
|
|
20240705,154000,6812453720,15450,15450,15450,15450,0
|
|
20240705,153900,6812453720,15450,15450,15450,15450,0
|
|
20240705,153800,6812453720,15450,15450,15450,15450,0
|
|
20240705,153700,6812453720,15450,15450,15450,15450,0
|
|
20240705,153600,6812453720,15450,15450,15450,15450,14069
|
|
20240705,153500,6812453720,15450,15450,15450,15450,0
|
|
20240705,153400,6812453720,15450,15450,15450,15450,0
|
|
20240705,153300,6812453720,15450,15450,15450,15450,0
|
|
20240705,153200,6812453720,15450,15450,15450,15450,0
|
|
20240705,153100,6812453720,15450,15450,15450,15450,0
|
|
20240705,153000,6812453720,15450,15450,15450,15450,14069
|
|
20240705,152900,6595087670,15500,15500,15500,15500,0
|
|
20240705,152800,6595087670,15500,15500,15500,15500,0
|
|
20240705,152700,6595087670,15500,15500,15500,15500,0
|
|
20240705,152600,6595087670,15500,15500,15500,15500,0
|
|
20240705,152500,6595087670,15500,15500,15500,15500,0
|
|
20240705,152400,6595087670,15500,15500,15500,15500,0
|
|
20240705,152300,6595087670,15500,15500,15500,15500,0
|
|
20240705,152200,6595087670,15500,15500,15500,15500,0
|
|
20240705,152100,6595087670,15500,15500,15500,15500,0
|
|
20240705,152000,6595087670,15500,15500,15500,15500,0
|
|
20240705,151900,6595087670,15500,15490,15500,15470,3164
|
|
20240705,151800,6546102380,15490,15480,15490,15470,1694
|
|
20240705,151700,6519867480,15500,15470,15500,15470,795
|
|
20240705,151600,6507559730,15470,15470,15500,15430,2091
|
|
20240705,151500,6475216110,15470,15440,15470,15440,522
|
|
20240705,151400,6467149080,15440,15440,15440,15440,63
|
|
20240705,151300,6466176360,15430,15440,15440,15430,370
|
|
20240705,151200,6460464260,15430,15430,15430,15430,2270
|
|
20240705,151100,6425438160,15430,15430,15430,15420,692
|
|
20240705,151000,6414763850,15430,15450,15450,15430,131
|
|
20240705,150900,6412742500,15450,15420,15450,15420,4956
|
|
20240705,150800,6336261280,15420,15430,15430,15420,2352
|
|
20240705,150700,6299970020,15430,15440,15440,15430,602
|
|
20240705,150600,6290676070,15440,15440,15440,15430,133
|
|
20240705,150500,6288623600,15440,15420,15440,15420,1010
|
|
20240705,150400,6273045910,15410,15450,15450,15410,2457
|
|
20240705,150300,6235148690,15460,15470,15470,15460,633
|
|
20240705,150200,6225358210,15480,15480,15490,15480,463
|
|
20240705,150100,6218190870,15480,15470,15480,15460,485
|
|
20240705,150000,6210683920,15470,15470,15480,15470,37
|
|
20240705,145900,6210111330,15480,15460,15480,15460,453
|
|
20240705,145800,6203104080,15480,15430,15480,15430,1906
|
|
20240705,145700,6173652440,15430,15430,15440,15430,799
|
|
20240705,145600,6161320060,15440,15440,15440,15430,17
|
|
20240705,145500,6161057680,15440,15450,15450,15420,904
|
|
20240705,145400,6147105250,15450,15460,15460,15440,587
|
|
20240705,145300,6138038650,15460,15460,15460,15450,246
|
|
20240705,145200,6134235670,15460,15460,15460,15450,33
|
|
20240705,145100,6133725750,15450,15460,15460,15450,562
|
|
20240705,145000,6125042820,15450,15450,15460,15450,224
|
|
20240705,144900,6121581940,15460,15470,15490,15460,588
|
|
20240705,144800,6112489270,15470,15470,15470,15470,301
|
|
20240705,144700,6107832800,15470,15480,15490,15470,508
|
|
20240705,144600,6099972050,15470,15480,15490,15470,1053
|
|
20240705,144500,6083671680,15480,15480,15480,15480,41
|
|
20240705,144400,6083037000,15480,15470,15480,15470,297
|
|
20240705,144300,6078442400,15470,15460,15470,15460,137
|
|
20240705,144200,6076323740,15460,15460,15460,15460,248
|
|
20240705,144100,6072489660,15460,15450,15460,15450,1010
|
|
20240705,144000,6056883660,15450,15450,15460,15450,950
|
|
20240705,143900,6042204700,15460,15450,15460,15440,198
|
|
20240705,143800,6039145320,15440,15430,15460,15430,810
|
|
20240705,143700,6026634380,15420,15420,15440,15420,1261
|
|
20240705,143600,6007178130,15420,15470,15470,15420,2688
|
|
20240705,143500,5965678920,15480,15480,15480,15480,0
|
|
20240705,143400,5965678920,15480,15460,15480,15460,249
|
|
20240705,143300,5961827760,15470,15490,15490,15450,1057
|
|
20240705,143200,5945484090,15490,15490,15490,15480,28
|
|
20240705,143100,5945050380,15480,15490,15490,15440,2775
|
|
20240705,143000,5902140410,15490,15510,15510,15490,827
|
|
20240705,142900,5889324100,15500,15500,15510,15500,244
|
|
20240705,142800,5885541640,15510,15510,15520,15510,657
|
|
20240705,142700,5875350560,15510,15510,15510,15510,4
|
|
20240705,142600,5875288520,15510,15510,15510,15500,462
|
|
20240705,142500,5868123560,15510,15520,15520,15510,742
|
|
20240705,142400,5856609110,15520,15520,15520,15500,1051
|
|
20240705,142300,5840305690,15510,15530,15540,15500,1453
|
|
20240705,142200,5817750180,15530,15440,15530,15440,5188
|
|
20240705,142100,5737373090,15430,15450,15450,15410,2492
|
|
20240705,142000,5698927330,15460,15460,15460,15460,551
|
|
20240705,141900,5690408870,15460,15460,15460,15460,190
|
|
20240705,141800,5687471470,15460,15460,15460,15460,81
|
|
20240705,141700,5686219210,15460,15430,15460,15410,1450
|
|
20240705,141600,5663861510,15420,15430,15430,15420,9
|
|
20240705,141500,5663722710,15420,15420,15420,15420,2
|
|
20240705,141400,5663691870,15410,15410,15410,15410,235
|
|
20240705,141300,5660070520,15410,15430,15430,15410,1015
|
|
20240705,141200,5644424700,15430,15410,15430,15400,148
|
|
20240705,141100,5642142890,15400,15390,15400,15380,420
|
|
20240705,141000,5635678800,15400,15410,15410,15400,1567
|
|
20240705,140900,5611545690,15400,15420,15420,15400,1460
|
|
20240705,140800,5589044250,15430,15470,15480,15430,4125
|
|
20240705,140700,5525311820,15470,15470,15470,15470,116
|
|
20240705,140600,5523517300,15480,15450,15480,15450,27
|
|
20240705,140500,5523100120,15450,15460,15460,15450,421
|
|
20240705,140400,5516593280,15460,15470,15470,15460,1363
|
|
20240705,140300,5495516230,15480,15500,15500,15480,734
|
|
20240705,140200,5484149520,15500,15530,15530,15500,1537
|
|
20240705,140100,5460297130,15540,15540,15550,15540,261
|
|
20240705,140000,5456241180,15540,15540,15550,15540,262
|
|
20240705,135900,5452167580,15530,15530,15530,15530,13
|
|
20240705,135800,5451965690,15530,15540,15540,15530,118
|
|
20240705,135700,5450132940,15540,15540,15540,15540,231
|
|
20240705,135600,5446543200,15540,15550,15550,15540,233
|
|
20240705,135500,5442921250,15550,15550,15550,15550,12
|
|
20240705,135400,5442734650,15540,15550,15550,15540,186
|
|
20240705,135300,5439842740,15550,15560,15560,15540,1374
|
|
20240705,135200,5418476500,15560,15560,15560,15560,217
|
|
20240705,135100,5415099980,15570,15560,15570,15560,188
|
|
20240705,135000,5412173570,15570,15580,15590,15560,677
|
|
20240705,134900,5401630870,15570,15520,15570,15520,1355
|
|
20240705,134800,5380583940,15520,15530,15530,15520,181
|
|
20240705,134700,5377774250,15520,15500,15520,15500,349
|
|
20240705,134600,5372362510,15500,15480,15500,15470,472
|
|
20240705,134500,5365054250,15480,15520,15520,15480,1190
|
|
20240705,134400,5346602530,15520,15510,15520,15510,333
|
|
20240705,134300,5341436150,15510,15510,15510,15500,180
|
|
20240705,134200,5338644680,15500,15500,15500,15500,36
|
|
20240705,134100,5338086680,15500,15510,15510,15500,161
|
|
20240705,134000,5335589630,15490,15470,15490,15460,299
|
|
20240705,133900,5330962560,15470,15460,15480,15460,449
|
|
20240705,133800,5324016220,15460,15450,15460,15450,105
|
|
20240705,133700,5322393430,15470,15460,15470,15460,420
|
|
20240705,133600,5315899600,15460,15490,15490,15460,875
|
|
20240705,133500,5302362160,15510,15510,15510,15480,1997
|
|
20240705,133400,5271424930,15500,15500,15500,15500,81
|
|
20240705,133300,5270169430,15500,15520,15520,15500,226
|
|
20240705,133200,5266665240,15520,15520,15520,15500,1150
|
|
20240705,133100,5248833710,15530,15530,15530,15530,100
|
|
20240705,133000,5247280710,15530,15520,15530,15510,512
|
|
20240705,132900,5239339480,15510,15520,15530,15510,418
|
|
20240705,132800,5232852130,15520,15530,15530,15520,516
|
|
20240705,132700,5224842370,15530,15530,15530,15530,269
|
|
20240705,132600,5220664800,15520,15520,15520,15520,3
|
|
20240705,132500,5220618240,15520,15540,15550,15520,485
|
|
20240705,132400,5213084770,15530,15530,15530,15530,0
|
|
20240705,132300,5213084770,15530,15540,15540,15530,364
|
|
20240705,132200,5207428330,15540,15550,15550,15540,354
|
|
20240705,132100,5201926650,15550,15570,15570,15550,1066
|
|
20240705,132000,5185344290,15580,15570,15580,15570,359
|
|
20240705,131900,5179754630,15570,15590,15590,15570,547
|
|
20240705,131800,5171236310,15590,15590,15590,15580,365
|
|
20240705,131700,5165548190,15590,15620,15620,15580,2070
|
|
20240705,131600,5133267300,15630,15600,15630,15600,1226
|
|
20240705,131500,5114116980,15600,15580,15640,15580,1122
|
|
20240705,131400,5096612170,15580,15560,15580,15560,1510
|
|
20240705,131300,5073105560,15560,15560,15560,15560,357
|
|
20240705,131200,5067550640,15560,15570,15570,15560,1009
|
|
20240705,131100,5051846660,15570,15590,15590,15570,2152
|
|
20240705,131000,5018309280,15590,15630,15630,15590,1496
|
|
20240705,130900,4994966040,15630,15660,15670,15630,1880
|
|
20240705,130800,4965547330,15660,15660,15660,15650,359
|
|
20240705,130700,4959925590,15650,15650,15660,15640,663
|
|
20240705,130600,4949549980,15650,15610,15660,15610,3133
|
|
20240705,130500,4900556530,15600,15600,15600,15600,181
|
|
20240705,130400,4897732930,15600,15600,15600,15600,611
|
|
20240705,130300,4888201330,15600,15610,15610,15600,469
|
|
20240705,130200,4880881070,15610,15620,15620,15610,136
|
|
20240705,130100,4878756980,15620,15640,15640,15600,1612
|
|
20240705,130000,4853584080,15640,15640,15650,15640,994
|
|
20240705,125900,4838035530,15640,15650,15660,15640,1964
|
|
20240705,125800,4807299190,15650,15660,15660,15640,4098
|
|
20240705,125700,4743155030,15660,15670,15670,15650,836
|
|
20240705,125600,4730059720,15670,15670,15690,15670,2257
|
|
20240705,125500,4694668300,15670,15650,15670,15640,1233
|
|
20240705,125400,4675361980,15650,15630,15660,15620,1787
|
|
20240705,125300,4647429250,15640,15600,15640,15600,1172
|
|
20240705,125200,4629128690,15600,15680,15680,15510,5042
|
|
20240705,125100,4550448880,15680,15690,15700,15610,5297
|
|
20240705,125000,4467444090,15680,15560,15730,15560,13747
|
|
20240705,124900,4252030930,15560,15550,15570,15550,150
|
|
20240705,124800,4249696750,15560,15500,15560,15500,2395
|
|
20240705,124700,4212529530,15510,15510,15510,15510,401
|
|
20240705,124600,4206310020,15510,15510,15520,15510,227
|
|
20240705,124500,4202788610,15520,15510,15520,15510,405
|
|
20240705,124400,4196507030,15510,15510,15510,15510,23
|
|
20240705,124300,4196150300,15520,15510,15520,15510,104
|
|
20240705,124200,4194536250,15510,15520,15520,15510,270
|
|
20240705,124100,4190347950,15520,15490,15520,15490,1742
|
|
20240705,124000,4163343200,15500,15510,15510,15500,263
|
|
20240705,123900,4159266370,15510,15500,15510,15500,94
|
|
20240705,123800,4157809300,15500,15510,15510,15500,348
|
|
20240705,123700,4152414300,15500,15520,15520,15500,480
|
|
20240705,123600,4144971880,15510,15520,15520,15510,1382
|
|
20240705,123500,4123527220,15520,15530,15530,15520,4
|
|
20240705,123400,4123465130,15520,15540,15540,15520,248
|
|
20240705,123300,4119612910,15540,15560,15560,15540,296
|
|
20240705,123200,4115009640,15560,15560,15570,15560,56
|
|
20240705,123100,4114138270,15560,15560,15560,15560,52
|
|
20240705,123000,4113329150,15560,15560,15560,15560,774
|
|
20240705,122900,4101285710,15560,15570,15570,15560,580
|
|
20240705,122800,4092260560,15570,15580,15580,15560,690
|
|
20240705,122700,4081521520,15570,15580,15580,15570,696
|
|
20240705,122600,4070679930,15580,15570,15580,15550,540
|
|
20240705,122500,4062274580,15580,15600,15600,15580,1145
|
|
20240705,122400,4044424340,15590,15600,15610,15590,547
|
|
20240705,122300,4035891450,15600,15590,15600,15590,1422
|
|
20240705,122200,4013712230,15590,15590,15600,15580,862
|
|
20240705,122100,4000271650,15580,15600,15610,15580,845
|
|
20240705,122000,3987095480,15600,15560,15600,15550,759
|
|
20240705,121900,3975284410,15550,15560,15560,15550,398
|
|
20240705,121800,3969092210,15550,15490,15550,15490,2237
|
|
20240705,121700,3934401310,15490,15510,15510,15490,745
|
|
20240705,121600,3922855910,15510,15510,15510,15500,539
|
|
20240705,121500,3914500480,15510,15500,15510,15500,1058
|
|
20240705,121400,3898096810,15500,15500,15510,15480,423
|
|
20240705,121300,3891537440,15510,15480,15520,15480,1018
|
|
20240705,121200,3875763770,15470,15490,15490,15450,1558
|
|
20240705,121100,3851665470,15490,15560,15560,15490,3411
|
|
20240705,121000,3798683540,15570,15590,15610,15570,2289
|
|
20240705,120900,3763002370,15580,15580,15620,15560,4723
|
|
20240705,120800,3689412740,15590,15660,15710,15590,7014
|
|
20240705,120700,3579717980,15630,15460,15760,15460,35979
|
|
20240705,120600,3018777330,15460,15430,15460,15420,1331
|
|
20240705,120500,2998222190,15430,15420,15430,15420,311
|
|
20240705,120400,2993426510,15420,15410,15420,15410,22
|
|
20240705,120300,2993087370,15410,15410,15410,15400,484
|
|
20240705,120200,2985633000,15410,15390,15420,15390,1434
|
|
20240705,120100,2963543300,15380,15370,15380,15360,760
|
|
20240705,120000,2951861390,15370,15370,15370,15370,83
|
|
20240705,115900,2950585680,15370,15360,15370,15360,33
|
|
20240705,115800,2950078480,15370,15370,15370,15370,21
|
|
20240705,115700,2949755710,15370,15380,15380,15370,571
|
|
20240705,115600,2940976620,15380,15370,15380,15370,67
|
|
20240705,115500,2939946680,15370,15350,15370,15350,103
|
|
20240705,115400,2938363590,15350,15380,15380,15350,744
|
|
20240705,115300,2926928710,15380,15380,15390,15360,69
|
|
20240705,115200,2925867590,15380,15380,15390,15360,1011
|
|
20240705,115100,2910327990,15380,15360,15380,15360,750
|
|
20240705,115000,2898807720,15370,15380,15380,15370,493
|
|
20240705,114900,2891226290,15370,15340,15420,15340,1720
|
|
20240705,114800,2864738730,15420,15210,15420,15200,7648
|
|
20240705,114700,2747564430,15220,15220,15220,15220,548
|
|
20240705,114600,2739223870,15240,15240,15240,15230,1007
|
|
20240705,114500,2723877240,15230,15240,15240,15230,455
|
|
20240705,114400,2716945460,15250,15250,15250,15250,96
|
|
20240705,114300,2715481460,15250,15240,15250,15240,547
|
|
20240705,114200,2707142110,15230,15230,15240,15230,23
|
|
20240705,114100,2706791810,15240,15240,15240,15230,122
|
|
20240705,114000,2704933630,15240,15260,15260,15240,436
|
|
20240705,113900,2698287150,15260,15270,15270,15260,193
|
|
20240705,113800,2695341770,15270,15270,15270,15270,90
|
|
20240705,113700,2693967470,15270,15270,15280,15270,234
|
|
20240705,113600,2690394170,15280,15270,15280,15270,419
|
|
20240705,113500,2683996020,15260,15260,15260,15240,665
|
|
20240705,113400,2673848850,15260,15260,15260,15260,334
|
|
20240705,113300,2668752010,15260,15260,15260,15260,0
|
|
20240705,113200,2668752010,15260,15260,15270,15260,239
|
|
20240705,113100,2665104860,15260,15260,15260,15260,0
|
|
20240705,113000,2665104860,15260,15260,15260,15260,5
|
|
20240705,112900,2665028560,15260,15260,15270,15260,170
|
|
20240705,112800,2662434350,15260,15240,15260,15240,518
|
|
20240705,112700,2654535880,15230,15230,15230,15230,124
|
|
20240705,112600,2652647360,15240,15260,15260,15240,224
|
|
20240705,112500,2649230850,15260,15260,15260,15260,7
|
|
20240705,112400,2649124030,15250,15260,15270,15250,14
|
|
20240705,112300,2648910390,15270,15280,15280,15270,367
|
|
20240705,112200,2643306090,15280,15260,15280,15250,575
|
|
20240705,112100,2634525870,15280,15240,15280,15240,1039
|
|
20240705,112000,2618668220,15230,15230,15230,15230,159
|
|
20240705,111900,2616246650,15230,15230,15230,15230,152
|
|
20240705,111800,2613931690,15230,15230,15240,15230,135
|
|
20240705,111700,2611875140,15230,15230,15240,15230,683
|
|
20240705,111600,2601472790,15220,15230,15230,15210,624
|
|
20240705,111500,2591976710,15230,15230,15230,15230,54
|
|
20240705,111400,2591154290,15220,15220,15220,15220,74
|
|
20240705,111300,2590028010,15220,15220,15220,15220,4
|
|
20240705,111200,2589967130,15220,15220,15220,15220,1
|
|
20240705,111100,2589951910,15220,15220,15220,15220,13
|
|
20240705,111000,2589754050,15220,15210,15220,15210,53
|
|
20240705,110900,2588947870,15210,15200,15210,15200,30
|
|
20240705,110800,2588491860,15190,15190,15190,15190,1
|
|
20240705,110700,2588476670,15190,15190,15190,15190,0
|
|
20240705,110600,2588476670,15190,15190,15190,15180,332
|
|
20240705,110500,2583435710,15190,15190,15190,15190,0
|
|
20240705,110400,2583435710,15190,15190,15190,15190,50
|
|
20240705,110300,2582676210,15180,15180,15180,15180,10
|
|
20240705,110200,2582524410,15180,15180,15180,15170,356
|
|
20240705,110100,2577120340,15180,15180,15180,15180,1
|
|
20240705,110000,2577105160,15140,15150,15170,15140,978
|
|
20240705,105900,2562278660,15150,15150,15150,15140,564
|
|
20240705,105800,2553735820,15150,15150,15150,15150,63
|
|
20240705,105700,2552781370,15150,15160,15160,15150,603
|
|
20240705,105600,2543643110,15160,15170,15180,15160,14
|
|
20240705,105500,2543430820,15180,15160,15180,15160,148
|
|
20240705,105400,2541184200,15160,15190,15190,15160,1136
|
|
20240705,105300,2523955100,15190,15200,15200,15190,189
|
|
20240705,105200,2521084170,15200,15200,15200,15200,326
|
|
20240705,105100,2516128970,15200,15210,15210,15200,304
|
|
20240705,105000,2511506550,15220,15210,15220,15210,101
|
|
20240705,104900,2509970330,15210,15230,15230,15210,195
|
|
20240705,104800,2507002410,15230,15230,15230,15230,0
|
|
20240705,104700,2507002410,15230,15230,15230,15230,152
|
|
20240705,104600,2504687450,15200,15210,15210,15200,121
|
|
20240705,104500,2502848140,15230,15240,15240,15210,807
|
|
20240705,104400,2490567020,15240,15220,15240,15220,253
|
|
20240705,104300,2486715700,15220,15230,15230,15220,141
|
|
20240705,104200,2484569090,15220,15220,15220,15220,1
|
|
20240705,104100,2484553870,15220,15170,15230,15170,169
|
|
20240705,104000,2481986520,15180,15180,15180,15180,241
|
|
20240705,103900,2478328140,15170,15180,15180,15170,480
|
|
20240705,103800,2471042940,15190,15190,15190,15190,313
|
|
20240705,103700,2466288470,15190,15190,15190,15190,0
|
|
20240705,103600,2466288470,15190,15200,15200,15190,371
|
|
20240705,103500,2460650720,15200,15210,15210,15200,300
|
|
20240705,103400,2456089450,15200,15240,15250,15200,513
|
|
20240705,103300,2448284490,15250,15210,15250,15210,576
|
|
20240705,103200,2439520630,15200,15210,15210,15200,286
|
|
20240705,103100,2435172300,15210,15220,15220,15210,405
|
|
20240705,103000,2429012210,15220,15220,15220,15220,246
|
|
20240705,102900,2425268090,15230,15240,15240,15220,155
|
|
20240705,102800,2422907120,15240,15240,15240,15240,78
|
|
20240705,102700,2421718400,15250,15240,15250,15240,201
|
|
20240705,102600,2418655150,15250,15250,15250,15250,3
|
|
20240705,102500,2418609400,15250,15260,15260,15250,1223
|
|
20240705,102400,2399957900,15260,15260,15260,15250,355
|
|
20240705,102300,2394540610,15250,15220,15250,15220,545
|
|
20240705,102200,2386238540,15220,15220,15220,15220,0
|
|
20240705,102100,2386238540,15220,15220,15220,15220,168
|
|
20240705,102000,2383681580,15220,15200,15220,15200,43
|
|
20240705,101900,2383027540,15210,15200,15210,15200,397
|
|
20240705,101800,2376992840,15210,15240,15240,15210,596
|
|
20240705,101700,2367918750,15250,15270,15270,15250,1085
|
|
20240705,101600,2351371520,15260,15260,15270,15260,786
|
|
20240705,101500,2339376160,15260,15270,15270,15260,106
|
|
20240705,101400,2337757990,15280,15310,15330,15270,768
|
|
20240705,101300,2326003920,15310,15290,15340,15290,140
|
|
20240705,101200,2323862050,15280,15260,15290,15260,933
|
|
20240705,101100,2309623750,15260,15250,15260,15250,245
|
|
20240705,101000,2305887480,15260,15250,15260,15250,640
|
|
20240705,100900,2296126870,15260,15270,15270,15260,1136
|
|
20240705,100800,2278789500,15280,15280,15350,15280,352
|
|
20240705,100700,2273403390,15250,15250,15300,15240,753
|
|
20240705,100600,2261918770,15250,15360,15360,15250,2559
|
|
20240705,100500,2222704390,15370,15350,15370,15350,871
|
|
20240705,100400,2209333210,15330,15310,15330,15310,746
|
|
20240705,100300,2197910540,15320,15340,15360,15290,1412
|
|
20240705,100200,2176245640,15340,15310,15340,15240,3094
|
|
20240705,100100,2128794310,15310,15320,15320,15220,1075
|
|
20240705,100000,2112397480,15270,15260,15320,15230,1201
|
|
20240705,095900,2094043920,15250,15230,15310,15230,2493
|
|
20240705,095800,2055995410,15230,15150,15230,15150,1223
|
|
20240705,095700,2037434960,15140,15160,15170,15130,4921
|
|
20240705,095600,1962917830,15160,15180,15180,15160,229
|
|
20240705,095500,1959444100,15180,15190,15190,15180,7
|
|
20240705,095400,1959337780,15180,15170,15200,15170,198
|
|
20240705,095300,1956332270,15180,15180,15180,15150,104
|
|
20240705,095200,1954756470,15160,15180,15200,15160,351
|
|
20240705,095100,1949430980,15180,15180,15180,15180,7
|
|
20240705,095000,1949324720,15180,15200,15210,15180,970
|
|
20240705,094900,1934597380,15200,15200,15200,15200,125
|
|
20240705,094800,1932697380,15200,15200,15200,15200,17
|
|
20240705,094700,1932438980,15200,15220,15220,15200,483
|
|
20240705,094600,1925092380,15200,15230,15230,15190,1860
|
|
20240705,094500,1896793590,15240,15230,15240,15230,45
|
|
20240705,094400,1896107990,15230,15230,15240,15230,1837
|
|
20240705,094300,1868124890,15230,15250,15250,15230,1507
|
|
20240705,094200,1845169630,15250,15240,15260,15240,1333
|
|
20240705,094100,1824838460,15240,15210,15240,15200,1993
|
|
20240705,094000,1794500660,15210,15220,15220,15210,409
|
|
20240705,093900,1788277260,15220,15160,15220,15160,547
|
|
20240705,093800,1779966330,15190,15170,15190,15170,7
|
|
20240705,093700,1779860080,15170,15190,15190,15150,599
|
|
20240705,093600,1770776280,15160,15180,15190,15160,266
|
|
20240705,093500,1766740670,15180,15200,15200,15180,819
|
|
20240705,093400,1754305280,15200,15230,15230,15190,2609
|
|
20240705,093300,1714617430,15220,15240,15240,15220,128
|
|
20240705,093200,1712668430,15220,15190,15240,15190,1274
|
|
20240705,093100,1693294480,15190,15110,15190,15110,3637
|
|
20240705,093000,1638181230,15120,15090,15120,15080,2377
|
|
20240705,092900,1602282890,15090,15060,15090,15060,2230
|
|
20240705,092800,1568674850,15070,15120,15120,15060,3828
|
|
20240705,092700,1510918400,15130,15190,15190,15130,1369
|
|
20240705,092600,1490172340,15190,15150,15190,15140,1199
|
|
20240705,092500,1472005930,15150,15190,15190,15100,9634
|
|
20240705,092400,1326266780,15190,15200,15200,15190,323
|
|
20240705,092300,1321359880,15200,15240,15240,15200,1255
|
|
20240705,092200,1302271060,15250,15160,15250,15160,2170
|
|
20240705,092100,1269349890,15150,15210,15210,15150,6480
|
|
20240705,092000,1171069650,15210,15300,15300,15210,3756
|
|
20240705,091900,1113756440,15300,15330,15330,15300,5961
|
|
20240705,091800,1022505640,15330,15350,15350,15330,1602
|
|
20240705,091700,997935690,15360,15370,15370,15360,788
|
|
20240705,091600,985831380,15360,15400,15400,15360,4268
|
|
20240705,091500,920206470,15400,15380,15400,15380,297
|
|
20240705,091400,915634500,15390,15390,15390,15380,586
|
|
20240705,091300,906619170,15390,15390,15390,15370,840
|
|
20240705,091200,893699880,15380,15410,15410,15380,190
|
|
20240705,091100,890777050,15370,15370,15410,15360,348
|
|
20240705,091000,885424850,15360,15440,15450,15340,6368
|
|
20240705,090900,787460640,15440,15400,15440,15400,1111
|
|
20240705,090800,770328740,15390,15470,15470,15380,3719
|
|
20240705,090700,713015540,15480,15350,15480,15340,1618
|
|
20240705,090600,688135220,15350,15360,15360,15320,4262
|
|
20240705,090500,622749750,15360,15390,15400,15350,5015
|
|
20240705,090400,545686710,15380,15420,15500,15380,6262
|
|
20240705,090300,448820210,15430,15370,15430,15370,4666
|
|
20240705,090200,376963210,15380,15380,15390,15370,907
|
|
20240705,090100,363012210,15380,15440,15440,15300,5884
|
|
20240705,090000,272396980,15440,15500,15500,15400,17584
|