639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193600,12032281250,14770,14770,14770,14770,11433
|
|
20240711,193500,12032281250,14770,14770,14770,14770,0
|
|
20240711,193400,12032281250,14770,14770,14770,14770,0
|
|
20240711,193300,12032281250,14770,14770,14770,14770,0
|
|
20240711,193200,12032281250,14770,14770,14770,14770,0
|
|
20240711,193100,12032281250,14770,14770,14770,14770,0
|
|
20240711,193000,12032281250,14770,14770,14770,14770,0
|
|
20240711,192900,12032281250,14770,14770,14770,14770,0
|
|
20240711,192800,12032281250,14770,14770,14770,14770,0
|
|
20240711,192700,12032281250,14770,14770,14770,14770,0
|
|
20240711,192600,12032281250,14770,14770,14770,14770,0
|
|
20240711,192500,12032281250,14770,14770,14770,14770,0
|
|
20240711,192400,12032281250,14770,14770,14770,14770,0
|
|
20240711,192300,12032281250,14770,14770,14770,14770,0
|
|
20240711,192200,12032281250,14770,14770,14770,14770,0
|
|
20240711,192100,12032281250,14770,14770,14770,14770,0
|
|
20240711,192000,12032281250,14770,14770,14770,14770,0
|
|
20240711,191900,12032281250,14770,14770,14770,14770,0
|
|
20240711,191800,12032281250,14770,14770,14770,14770,0
|
|
20240711,191700,12032281250,14770,14770,14770,14770,0
|
|
20240711,191600,12032281250,14770,14770,14770,14770,0
|
|
20240711,191500,12032281250,14770,14770,14770,14770,0
|
|
20240711,191400,12032281250,14770,14770,14770,14770,0
|
|
20240711,191300,12032281250,14770,14770,14770,14770,0
|
|
20240711,191200,12032281250,14770,14770,14770,14770,0
|
|
20240711,191100,12032281250,14770,14770,14770,14770,0
|
|
20240711,191000,12032281250,14770,14770,14770,14770,0
|
|
20240711,190900,12032281250,14770,14770,14770,14770,0
|
|
20240711,190800,12032281250,14770,14770,14770,14770,0
|
|
20240711,190700,12032281250,14770,14770,14770,14770,0
|
|
20240711,190600,12032281250,14770,14770,14770,14770,11433
|
|
20240711,190500,12032281250,14770,14770,14770,14770,0
|
|
20240711,190400,12032281250,14770,14770,14770,14770,0
|
|
20240711,190300,12032281250,14770,14770,14770,14770,0
|
|
20240711,190200,12032281250,14770,14770,14770,14770,0
|
|
20240711,190100,12032281250,14770,14770,14770,14770,0
|
|
20240711,190000,12032281250,14770,14770,14770,14770,0
|
|
20240711,185900,12032281250,14770,14770,14770,14770,0
|
|
20240711,185800,12032281250,14770,14770,14770,14770,0
|
|
20240711,185700,12032281250,14770,14770,14770,14770,0
|
|
20240711,185600,12032281250,14770,14770,14770,14770,0
|
|
20240711,185500,12032281250,14770,14770,14770,14770,0
|
|
20240711,185400,12032281250,14770,14770,14770,14770,0
|
|
20240711,185300,12032281250,14770,14770,14770,14770,0
|
|
20240711,185200,12032281250,14770,14770,14770,14770,0
|
|
20240711,185100,12032281250,14770,14770,14770,14770,0
|
|
20240711,185000,12032281250,14770,14770,14770,14770,0
|
|
20240711,184900,12032281250,14770,14770,14770,14770,0
|
|
20240711,184800,12032281250,14770,14770,14770,14770,0
|
|
20240711,184700,12032281250,14770,14770,14770,14770,0
|
|
20240711,184600,12032281250,14770,14770,14770,14770,0
|
|
20240711,184500,12032281250,14770,14770,14770,14770,0
|
|
20240711,184400,12032281250,14770,14770,14770,14770,0
|
|
20240711,184300,12032281250,14770,14770,14770,14770,0
|
|
20240711,184200,12032281250,14770,14770,14770,14770,0
|
|
20240711,184100,12032281250,14770,14770,14770,14770,0
|
|
20240711,184000,12032281250,14770,14770,14770,14770,0
|
|
20240711,183900,12032281250,14770,14770,14770,14770,0
|
|
20240711,183800,12032281250,14770,14770,14770,14770,0
|
|
20240711,183700,12032281250,14770,14770,14770,14770,0
|
|
20240711,183600,12032281250,14770,14770,14770,14770,11433
|
|
20240711,183500,12032281250,14770,14770,14770,14770,0
|
|
20240711,183400,12032281250,14770,14770,14770,14770,0
|
|
20240711,183300,12032281250,14770,14770,14770,14770,0
|
|
20240711,183200,12032281250,14770,14770,14770,14770,0
|
|
20240711,183100,12032281250,14770,14770,14770,14770,0
|
|
20240711,183000,12032281250,14770,14770,14770,14770,0
|
|
20240711,182900,12032281250,14770,14770,14770,14770,0
|
|
20240711,182800,12032281250,14770,14770,14770,14770,0
|
|
20240711,182700,12032281250,14770,14770,14770,14770,0
|
|
20240711,182600,12032281250,14770,14770,14770,14770,0
|
|
20240711,182500,12032281250,14770,14770,14770,14770,0
|
|
20240711,182400,12032281250,14770,14770,14770,14770,0
|
|
20240711,182300,12032281250,14770,14770,14770,14770,0
|
|
20240711,182200,12032281250,14770,14770,14770,14770,0
|
|
20240711,182100,12032281250,14770,14770,14770,14770,0
|
|
20240711,182000,12032281250,14770,14770,14770,14770,0
|
|
20240711,181900,12032281250,14770,14770,14770,14770,0
|
|
20240711,181800,12032281250,14770,14770,14770,14770,0
|
|
20240711,181700,12032281250,14770,14770,14770,14770,0
|
|
20240711,181600,12032281250,14770,14770,14770,14770,0
|
|
20240711,181500,12032281250,14770,14770,14770,14770,0
|
|
20240711,181400,12032281250,14770,14770,14770,14770,0
|
|
20240711,181300,12032281250,14770,14770,14770,14770,0
|
|
20240711,181200,12032281250,14770,14770,14770,14770,0
|
|
20240711,181100,12032281250,14770,14770,14770,14770,0
|
|
20240711,181000,12032281250,14770,14770,14770,14770,0
|
|
20240711,180900,12032281250,14770,14770,14770,14770,0
|
|
20240711,180800,12032281250,14770,14770,14770,14770,0
|
|
20240711,180700,12032281250,14770,14770,14770,14770,0
|
|
20240711,180600,12032281250,14770,14770,14770,14770,11433
|
|
20240711,180500,12032281250,14770,14770,14770,14770,0
|
|
20240711,180400,12032281250,14770,14770,14770,14770,0
|
|
20240711,180300,12032281250,14770,14770,14770,14770,0
|
|
20240711,180200,12032281250,14770,14770,14770,14770,0
|
|
20240711,180100,12032281250,14770,14770,14770,14770,0
|
|
20240711,180000,12032281250,14770,14770,14770,14770,0
|
|
20240711,175900,12032281250,14770,14770,14770,14770,0
|
|
20240711,175800,12032281250,14770,14770,14770,14770,0
|
|
20240711,175700,12032281250,14770,14770,14770,14770,0
|
|
20240711,175600,12032281250,14770,14770,14770,14770,0
|
|
20240711,175500,12032281250,14770,14770,14770,14770,0
|
|
20240711,175400,12032281250,14770,14770,14770,14770,0
|
|
20240711,175300,12032281250,14770,14770,14770,14770,0
|
|
20240711,175200,12032281250,14770,14770,14770,14770,0
|
|
20240711,175100,12032281250,14770,14770,14770,14770,0
|
|
20240711,175000,12032281250,14770,14770,14770,14770,0
|
|
20240711,174900,12032281250,14770,14770,14770,14770,0
|
|
20240711,174800,12032281250,14770,14770,14770,14770,0
|
|
20240711,174700,12032281250,14770,14770,14770,14770,0
|
|
20240711,174600,12032281250,14770,14770,14770,14770,0
|
|
20240711,174500,12032281250,14770,14770,14770,14770,0
|
|
20240711,174400,12032281250,14770,14770,14770,14770,0
|
|
20240711,174300,12032281250,14770,14770,14770,14770,0
|
|
20240711,174200,12032281250,14770,14770,14770,14770,0
|
|
20240711,174100,12032281250,14770,14770,14770,14770,0
|
|
20240711,174000,12032281250,14770,14770,14770,14770,0
|
|
20240711,173900,12032281250,14770,14770,14770,14770,0
|
|
20240711,173800,12032281250,14770,14770,14770,14770,0
|
|
20240711,173700,12032281250,14770,14770,14770,14770,0
|
|
20240711,173600,12032281250,14770,14770,14770,14770,11433
|
|
20240711,173500,12032281250,14770,14770,14770,14770,0
|
|
20240711,173400,12032281250,14770,14770,14770,14770,0
|
|
20240711,173300,12032281250,14770,14770,14770,14770,0
|
|
20240711,173200,12032281250,14770,14770,14770,14770,0
|
|
20240711,173100,12032281250,14770,14770,14770,14770,0
|
|
20240711,173000,12032281250,14770,14770,14770,14770,0
|
|
20240711,172900,12032281250,14770,14770,14770,14770,0
|
|
20240711,172800,12032281250,14770,14770,14770,14770,0
|
|
20240711,172700,12032281250,14770,14770,14770,14770,0
|
|
20240711,172600,12032281250,14770,14770,14770,14770,0
|
|
20240711,172500,12032281250,14770,14770,14770,14770,0
|
|
20240711,172400,12032281250,14770,14770,14770,14770,0
|
|
20240711,172300,12032281250,14770,14770,14770,14770,0
|
|
20240711,172200,12032281250,14770,14770,14770,14770,0
|
|
20240711,172100,12032281250,14770,14770,14770,14770,0
|
|
20240711,172000,12032281250,14770,14770,14770,14770,0
|
|
20240711,171900,12032281250,14770,14770,14770,14770,0
|
|
20240711,171800,12032281250,14770,14770,14770,14770,0
|
|
20240711,171700,12032281250,14770,14770,14770,14770,0
|
|
20240711,171600,12032281250,14770,14770,14770,14770,0
|
|
20240711,171500,12032281250,14770,14770,14770,14770,0
|
|
20240711,171400,12032281250,14770,14770,14770,14770,0
|
|
20240711,171300,12032281250,14770,14770,14770,14770,0
|
|
20240711,171200,12032281250,14770,14770,14770,14770,0
|
|
20240711,171100,12032281250,14770,14770,14770,14770,0
|
|
20240711,171000,12032281250,14770,14770,14770,14770,0
|
|
20240711,170900,12032281250,14770,14770,14770,14770,0
|
|
20240711,170800,12032281250,14770,14770,14770,14770,0
|
|
20240711,170700,12032281250,14770,14770,14770,14770,0
|
|
20240711,170600,12032281250,14770,14770,14770,14770,11433
|
|
20240711,170500,12032281250,14770,14770,14770,14770,0
|
|
20240711,170400,12032281250,14770,14770,14770,14770,0
|
|
20240711,170300,12032281250,14770,14770,14770,14770,0
|
|
20240711,170200,12032281250,14770,14770,14770,14770,0
|
|
20240711,170100,12032281250,14770,14770,14770,14770,0
|
|
20240711,170000,12032281250,14770,14770,14770,14770,0
|
|
20240711,165900,12032281250,14770,14770,14770,14770,0
|
|
20240711,165800,12032281250,14770,14770,14770,14770,0
|
|
20240711,165700,12032281250,14770,14770,14770,14770,0
|
|
20240711,165600,12032281250,14770,14770,14770,14770,0
|
|
20240711,165500,12032281250,14770,14770,14770,14770,0
|
|
20240711,165400,12032281250,14770,14770,14770,14770,0
|
|
20240711,165300,12032281250,14770,14770,14770,14770,0
|
|
20240711,165200,12032281250,14770,14770,14770,14770,0
|
|
20240711,165100,12032281250,14770,14770,14770,14770,0
|
|
20240711,165000,12032281250,14770,14770,14770,14770,0
|
|
20240711,164900,12032281250,14770,14770,14770,14770,0
|
|
20240711,164800,12032281250,14770,14770,14770,14770,0
|
|
20240711,164700,12032281250,14770,14770,14770,14770,0
|
|
20240711,164600,12032281250,14770,14770,14770,14770,0
|
|
20240711,164500,12032281250,14770,14770,14770,14770,0
|
|
20240711,164400,12032281250,14770,14770,14770,14770,0
|
|
20240711,164300,12032281250,14770,14770,14770,14770,0
|
|
20240711,164200,12032281250,14770,14770,14770,14770,0
|
|
20240711,164100,12032281250,14770,14770,14770,14770,0
|
|
20240711,164000,12032281250,14770,14770,14770,14770,0
|
|
20240711,163900,12032281250,14770,14770,14770,14770,0
|
|
20240711,163800,12032281250,14770,14770,14770,14770,0
|
|
20240711,163700,12032281250,14770,14770,14770,14770,0
|
|
20240711,163600,12032281250,14770,14770,14770,14770,11433
|
|
20240711,163500,12032281250,14770,14770,14770,14770,0
|
|
20240711,163400,12032281250,14770,14770,14770,14770,0
|
|
20240711,163300,12032281250,14770,14770,14770,14770,0
|
|
20240711,163200,12032281250,14770,14770,14770,14770,0
|
|
20240711,163100,12032281250,14770,14770,14770,14770,0
|
|
20240711,163000,12032281250,14770,14770,14770,14770,0
|
|
20240711,162900,12032281250,14770,14770,14770,14770,0
|
|
20240711,162800,12032281250,14770,14770,14770,14770,0
|
|
20240711,162700,12032281250,14770,14770,14770,14770,0
|
|
20240711,162600,12032281250,14770,14770,14770,14770,0
|
|
20240711,162500,12032281250,14770,14770,14770,14770,0
|
|
20240711,162400,12032281250,14770,14770,14770,14770,0
|
|
20240711,162300,12032281250,14770,14770,14770,14770,0
|
|
20240711,162200,12032281250,14770,14770,14770,14770,0
|
|
20240711,162100,12032281250,14770,14770,14770,14770,0
|
|
20240711,162000,12032281250,14770,14770,14770,14770,0
|
|
20240711,161900,12032281250,14770,14770,14770,14770,0
|
|
20240711,161800,12032281250,14770,14770,14770,14770,0
|
|
20240711,161700,12032281250,14770,14770,14770,14770,0
|
|
20240711,161600,12032281250,14770,14770,14770,14770,0
|
|
20240711,161500,12032281250,14770,14770,14770,14770,0
|
|
20240711,161400,12032281250,14770,14770,14770,14770,0
|
|
20240711,161300,12032281250,14770,14770,14770,14770,0
|
|
20240711,161200,12032281250,14770,14770,14770,14770,0
|
|
20240711,161100,12032281250,14770,14770,14770,14770,0
|
|
20240711,161000,12032281250,14770,14770,14770,14770,0
|
|
20240711,160900,12032281250,14770,14770,14770,14770,0
|
|
20240711,160800,12032281250,14770,14770,14770,14770,0
|
|
20240711,160700,12032281250,14770,14770,14770,14770,0
|
|
20240711,160600,12032281250,14770,14770,14770,14770,11433
|
|
20240711,160500,12032281250,14770,14770,14770,14770,0
|
|
20240711,160400,12032281250,14770,14770,14770,14770,0
|
|
20240711,160300,12032281250,14770,14770,14770,14770,0
|
|
20240711,160200,12032281250,14770,14770,14770,14770,0
|
|
20240711,160100,12032281250,14770,14770,14770,14770,0
|
|
20240711,160000,12032281250,14770,14770,14770,14770,0
|
|
20240711,155900,12032281250,14770,14770,14770,14770,0
|
|
20240711,155800,12032281250,14770,14770,14770,14770,0
|
|
20240711,155700,12032281250,14770,14770,14770,14770,0
|
|
20240711,155600,12032281250,14770,14770,14770,14770,0
|
|
20240711,155500,12032281250,14770,14770,14770,14770,0
|
|
20240711,155400,12032281250,14770,14770,14770,14770,0
|
|
20240711,155300,12032281250,14770,14770,14770,14770,0
|
|
20240711,155200,12032281250,14770,14770,14770,14770,0
|
|
20240711,155100,12032281250,14770,14770,14770,14770,0
|
|
20240711,155000,12032281250,14770,14770,14770,14770,0
|
|
20240711,154900,12032281250,14770,14770,14770,14770,0
|
|
20240711,154800,12032281250,14770,14770,14770,14770,0
|
|
20240711,154700,12032281250,14770,14770,14770,14770,0
|
|
20240711,154600,12032281250,14770,14770,14770,14770,0
|
|
20240711,154500,12032281250,14770,14770,14770,14770,0
|
|
20240711,154400,12032281250,14770,14770,14770,14770,0
|
|
20240711,154300,12032281250,14770,14770,14770,14770,0
|
|
20240711,154200,12032281250,14770,14770,14770,14770,0
|
|
20240711,154100,12032281250,14770,14770,14770,14770,0
|
|
20240711,154000,12032281250,14770,14770,14770,14770,0
|
|
20240711,153900,12032281250,14770,14770,14770,14770,0
|
|
20240711,153800,12032281250,14770,14770,14770,14770,0
|
|
20240711,153700,12032281250,14770,14770,14770,14770,0
|
|
20240711,153600,12032281250,14770,14770,14770,14770,11433
|
|
20240711,153500,12032281250,14770,14770,14770,14770,0
|
|
20240711,153400,12032281250,14770,14770,14770,14770,0
|
|
20240711,153300,12032281250,14770,14770,14770,14770,0
|
|
20240711,153200,12032281250,14770,14770,14770,14770,0
|
|
20240711,153100,12032281250,14770,14770,14770,14770,0
|
|
20240711,153000,12032281250,14770,14770,14770,14770,11433
|
|
20240711,152900,11863415840,14760,14760,14760,14760,0
|
|
20240711,152800,11863415840,14760,14760,14760,14760,0
|
|
20240711,152700,11863415840,14760,14760,14760,14760,0
|
|
20240711,152600,11863415840,14760,14760,14760,14760,0
|
|
20240711,152500,11863415840,14760,14760,14760,14760,0
|
|
20240711,152400,11863415840,14760,14760,14760,14760,0
|
|
20240711,152300,11863415840,14760,14760,14760,14760,0
|
|
20240711,152200,11863415840,14760,14760,14760,14760,0
|
|
20240711,152100,11863415840,14760,14760,14760,14760,0
|
|
20240711,152000,11863415840,14760,14760,14760,14760,0
|
|
20240711,151900,11863415840,14760,14740,14760,14730,7310
|
|
20240711,151800,11755678190,14740,14720,14740,14720,1075
|
|
20240711,151700,11739837680,14720,14690,14730,14680,1769
|
|
20240711,151600,11713839160,14690,14660,14730,14650,5205
|
|
20240711,151500,11637420290,14660,14740,14740,14650,19887
|
|
20240711,151400,11345051460,14740,14760,14770,14730,5809
|
|
20240711,151300,11259416030,14760,14760,14770,14750,1629
|
|
20240711,151200,11235378320,14760,14770,14800,14740,17053
|
|
20240711,151100,10983850210,14780,14810,14810,14760,10964
|
|
20240711,151000,10821740240,14820,14830,14830,14810,3295
|
|
20240711,150900,10772925870,14820,14830,14840,14820,1690
|
|
20240711,150800,10747865370,14840,14830,14840,14830,890
|
|
20240711,150700,10734661020,14830,14840,14840,14830,1373
|
|
20240711,150600,10714297530,14840,14850,14850,14840,4405
|
|
20240711,150500,10648902190,14860,14870,14870,14850,491
|
|
20240711,150400,10641606660,14860,14860,14870,14860,486
|
|
20240711,150300,10634384330,14860,14850,14860,14850,420
|
|
20240711,150200,10628147070,14850,14850,14850,14840,907
|
|
20240711,150100,10614682100,14850,14860,14880,14850,4615
|
|
20240711,150000,10546114400,14870,14870,14880,14870,557
|
|
20240711,145900,10537831620,14870,14880,14880,14870,2141
|
|
20240711,145800,10505990340,14880,14880,14880,14880,1854
|
|
20240711,145700,10478402820,14890,14900,14940,14890,8579
|
|
20240711,145600,10350568570,14900,14910,14910,14890,2419
|
|
20240711,145500,10314521680,14910,14900,14910,14900,1366
|
|
20240711,145400,10294159300,14900,14880,14910,14880,930
|
|
20240711,145300,10280304210,14890,14890,14890,14890,134
|
|
20240711,145200,10278308950,14890,14890,14890,14880,704
|
|
20240711,145100,10267826450,14890,14900,14900,14890,390
|
|
20240711,145000,10262016890,14900,14890,14900,14890,18
|
|
20240711,144900,10261748860,14890,14890,14900,14890,1107
|
|
20240711,144800,10245257760,14900,14900,14910,14870,3397
|
|
20240711,144700,10194696020,14900,14910,14920,14900,3181
|
|
20240711,144600,10147252430,14910,14910,14930,14900,2469
|
|
20240711,144500,10110439840,14920,14950,14950,14920,77
|
|
20240711,144400,10109290290,14940,14960,14960,14940,1165
|
|
20240711,144300,10091872850,14960,14960,14970,14950,4186
|
|
20240711,144200,10029251280,14960,14950,14970,14950,1957
|
|
20240711,144100,9999980410,14950,14910,14950,14910,1300
|
|
20240711,144000,9980567370,14920,14920,14930,14920,245
|
|
20240711,143900,9976911870,14940,14890,14960,14890,6063
|
|
20240711,143800,9886552110,14890,14870,14890,14870,747
|
|
20240711,143700,9875437680,14870,14880,14880,14870,2014
|
|
20240711,143600,9845473500,14890,14880,14890,14880,257
|
|
20240711,143500,9841648050,14880,14890,14890,14880,53
|
|
20240711,143400,9840858930,14890,14890,14890,14890,26
|
|
20240711,143300,9840471790,14890,14880,14890,14880,97
|
|
20240711,143200,9839028230,14880,14890,14890,14880,525
|
|
20240711,143100,9831215730,14880,14880,14880,14880,579
|
|
20240711,143000,9822600210,14890,14900,14900,14880,257
|
|
20240711,142900,9818775920,14900,14880,14900,14880,291
|
|
20240711,142800,9814443470,14880,14880,14880,14880,165
|
|
20240711,142700,9811988270,14880,14890,14890,14880,1311
|
|
20240711,142600,9792477960,14890,14900,14900,14890,1208
|
|
20240711,142500,9774487230,14900,14900,14900,14890,49
|
|
20240711,142400,9773757290,14900,14890,14900,14890,925
|
|
20240711,142300,9759983250,14890,14880,14890,14880,865
|
|
20240711,142200,9747105510,14880,14900,14900,14880,892
|
|
20240711,142100,9733823050,14900,14890,14900,14890,286
|
|
20240711,142000,9729563380,14900,14880,14900,14880,350
|
|
20240711,141900,9724351910,14870,14860,14890,14860,2025
|
|
20240711,141800,9694229630,14860,14870,14870,14850,1881
|
|
20240711,141700,9666280920,14870,14860,14870,14860,768
|
|
20240711,141600,9654868380,14850,14860,14860,14850,206
|
|
20240711,141500,9651807720,14860,14860,14860,14850,816
|
|
20240711,141400,9639689400,14860,14870,14870,14860,388
|
|
20240711,141300,9633923670,14870,14880,14880,14870,464
|
|
20240711,141200,9627023650,14880,14890,14890,14870,915
|
|
20240711,141100,9613410280,14890,14900,14900,14880,140
|
|
20240711,141000,9611325860,14890,14930,14930,14890,3832
|
|
20240711,140900,9554210710,14930,14940,14940,14930,2594
|
|
20240711,140800,9515472530,14940,14930,14950,14930,4376
|
|
20240711,140700,9450121890,14920,14910,14930,14900,1034
|
|
20240711,140600,9434701790,14910,14910,14910,14910,69
|
|
20240711,140500,9433673000,14910,14880,14910,14880,387
|
|
20240711,140400,9427909120,14870,14860,14880,14860,800
|
|
20240711,140300,9416016070,14860,14860,14870,14850,1266
|
|
20240711,140200,9397206520,14860,14860,14870,14860,219
|
|
20240711,140100,9393952010,14860,14870,14870,14860,1022
|
|
20240711,140000,9378760960,14880,14890,14890,14880,420
|
|
20240711,135900,9372509010,14890,14870,14890,14870,2037
|
|
20240711,135800,9342204900,14870,14860,14870,14860,827
|
|
20240711,135700,9329908160,14860,14870,14870,14850,2415
|
|
20240711,135600,9294021680,14880,14880,14890,14880,2154
|
|
20240711,135500,9261970100,14880,14820,14880,14820,2473
|
|
20240711,135400,9225288030,14820,14790,14820,14780,2096
|
|
20240711,135300,9194272020,14790,14780,14800,14780,3614
|
|
20240711,135200,9140828540,14770,14790,14800,14760,6633
|
|
20240711,135100,9042827650,14790,14830,14840,14790,12099
|
|
20240711,135000,8863670390,14830,14840,14840,14820,4108
|
|
20240711,134900,8802747600,14840,14840,14850,14840,2199
|
|
20240711,134800,8770114130,14840,14860,14860,14840,2764
|
|
20240711,134700,8729066310,14860,14870,14880,14850,9199
|
|
20240711,134600,8592403800,14870,14880,14880,14870,3282
|
|
20240711,134500,8543596110,14880,14930,14930,14870,16455
|
|
20240711,134400,8298482000,14930,14920,14930,14920,35
|
|
20240711,134300,8297959630,14920,14920,14930,14920,255
|
|
20240711,134200,8294154860,14930,14920,14930,14920,105
|
|
20240711,134100,8292588250,14910,14910,14910,14900,785
|
|
20240711,134000,8280885350,14910,14910,14920,14910,244
|
|
20240711,133900,8277246090,14910,14920,14920,14910,809
|
|
20240711,133800,8265181920,14920,14920,14920,14900,2252
|
|
20240711,133700,8231603680,14920,14920,14930,14910,2640
|
|
20240711,133600,8192217600,14920,14920,14930,14910,2201
|
|
20240711,133500,8159391050,14930,14930,14930,14920,472
|
|
20240711,133400,8152347340,14930,14930,14930,14920,128
|
|
20240711,133300,8150436970,14930,14950,14950,14920,2731
|
|
20240711,133200,8109685150,14950,14950,14950,14940,510
|
|
20240711,133100,8102062730,14940,14920,14950,14920,606
|
|
20240711,133000,8093020940,14900,14940,14940,14900,4406
|
|
20240711,132900,8027302130,14940,14940,14940,14920,1578
|
|
20240711,132800,8003739490,14940,14980,15000,14940,2787
|
|
20240711,132700,7962046360,14990,15000,15010,14990,1331
|
|
20240711,132600,7942088330,15010,15000,15010,15000,538
|
|
20240711,132500,7934013080,15000,14980,15000,14980,491
|
|
20240711,132400,7926652110,14990,14980,15000,14980,483
|
|
20240711,132300,7919413470,15000,15010,15010,14980,602
|
|
20240711,132200,7910386610,15010,14960,15010,14950,609
|
|
20240711,132100,7901261050,14950,14910,14950,14910,3563
|
|
20240711,132000,7848095390,14910,14950,14950,14890,18341
|
|
20240711,131900,7574571460,14950,14960,14970,14940,7977
|
|
20240711,131800,7455279570,14970,15000,15000,14950,26838
|
|
20240711,131700,7052864820,15000,15010,15020,15000,3893
|
|
20240711,131600,6994450520,15020,15020,15020,15010,836
|
|
20240711,131500,6981897220,15020,15020,15020,15000,733
|
|
20240711,131400,6970897890,15020,15020,15020,15010,3626
|
|
20240711,131300,6916464620,15020,15030,15030,15010,2597
|
|
20240711,131200,6877469090,15030,15020,15030,15010,1393
|
|
20240711,131100,6856557600,15030,15030,15030,15010,4062
|
|
20240711,131000,6795540640,15040,15020,15040,15010,5783
|
|
20240711,130900,6708674730,15020,15040,15040,15020,4890
|
|
20240711,130800,6635187950,15040,15040,15040,15030,3573
|
|
20240711,130700,6581453270,15050,15060,15060,15050,2800
|
|
20240711,130600,6539302460,15070,15050,15070,15050,905
|
|
20240711,130500,6525673500,15050,15040,15050,15040,303
|
|
20240711,130400,6521114620,15040,15060,15060,15040,5138
|
|
20240711,130300,6443799850,15060,15060,15060,15060,644
|
|
20240711,130200,6434101210,15060,15060,15060,15060,1051
|
|
20240711,130100,6418273150,15060,15070,15070,15060,761
|
|
20240711,130000,6406812410,15060,15090,15090,15060,9076
|
|
20240711,125900,6270030430,15090,15120,15120,15090,2969
|
|
20240711,125800,6225208580,15120,15120,15120,15120,2
|
|
20240711,125700,6225178340,15110,15110,15120,15110,1887
|
|
20240711,125600,6196661270,15120,15120,15140,15120,407
|
|
20240711,125500,6190507350,15120,15120,15120,15120,461
|
|
20240711,125400,6183537030,15120,15110,15120,15110,444
|
|
20240711,125300,6176826250,15120,15120,15120,15120,652
|
|
20240711,125200,6166968010,15120,15120,15120,15110,1036
|
|
20240711,125100,6151310580,15120,15140,15140,15120,1148
|
|
20240711,125000,6133947130,15130,15150,15150,15130,501
|
|
20240711,124900,6126362380,15140,15140,15140,15140,256
|
|
20240711,124800,6122486540,15130,15130,15130,15130,135
|
|
20240711,124700,6120443990,15130,15140,15140,15130,37
|
|
20240711,124600,6119883870,15140,15110,15140,15110,506
|
|
20240711,124500,6112232280,15130,15130,15130,15130,30
|
|
20240711,124400,6111778380,15130,15120,15130,15100,294
|
|
20240711,124300,6107334330,15110,15110,15110,15110,205
|
|
20240711,124200,6104236780,15100,15120,15120,15100,1789
|
|
20240711,124100,6077193170,15130,15130,15130,15130,290
|
|
20240711,124000,6072805470,15130,15130,15130,15130,22
|
|
20240711,123900,6072472610,15130,15130,15130,15130,121
|
|
20240711,123800,6070641880,15130,15140,15140,15130,404
|
|
20240711,123700,6064529300,15140,15140,15140,15140,207
|
|
20240711,123600,6061395320,15140,15140,15140,15140,45
|
|
20240711,123500,6060714020,15140,15130,15140,15130,238
|
|
20240711,123400,6057112030,15130,15130,15130,15130,371
|
|
20240711,123300,6051498800,15120,15120,15120,15120,5
|
|
20240711,123200,6051423200,15120,15140,15140,15120,196
|
|
20240711,123100,6048458150,15140,15140,15140,15140,1253
|
|
20240711,123000,6029487730,15140,15130,15160,15130,658
|
|
20240711,122900,6019527120,15170,15130,15170,15110,10
|
|
20240711,122800,6019375680,15150,15090,15190,15090,825
|
|
20240711,122700,6006914740,15090,15090,15100,15090,1055
|
|
20240711,122600,5990992010,15090,15090,15090,15090,602
|
|
20240711,122500,5981907830,15090,15090,15090,15080,139
|
|
20240711,122400,5979811210,15090,15100,15100,15090,201
|
|
20240711,122300,5976777280,15100,15080,15100,15080,214
|
|
20240711,122200,5973549600,15080,15090,15090,15080,506
|
|
20240711,122100,5965919080,15100,15100,15100,15080,1618
|
|
20240711,122000,5941514190,15100,15100,15100,15080,105
|
|
20240711,121900,5939929690,15100,15090,15100,15070,3871
|
|
20240711,121800,5881562980,15080,15090,15100,15080,672
|
|
20240711,121700,5871427000,15090,15150,15150,15080,19064
|
|
20240711,121600,5583474840,15150,15160,15160,15150,1619
|
|
20240711,121500,5558941600,15170,15180,15180,15170,1322
|
|
20240711,121400,5538886800,15190,15180,15190,15180,969
|
|
20240711,121300,5524173010,15180,15190,15190,15180,466
|
|
20240711,121200,5517098100,15190,15190,15190,15190,84
|
|
20240711,121100,5515822140,15190,15190,15190,15190,501
|
|
20240711,121000,5508211950,15190,15190,15200,15190,484
|
|
20240711,120900,5500859760,15190,15180,15190,15180,1054
|
|
20240711,120800,5484854510,15190,15180,15190,15180,98
|
|
20240711,120700,5483366660,15180,15180,15180,15180,50
|
|
20240711,120600,5482607660,15180,15180,15180,15180,93
|
|
20240711,120500,5481195920,15160,15160,15160,15160,0
|
|
20240711,120400,5481195920,15160,15160,15160,15160,230
|
|
20240711,120300,5477709120,15150,15150,15150,15150,732
|
|
20240711,120200,5466619320,15150,15150,15150,15150,0
|
|
20240711,120100,5466619320,15150,15190,15200,15140,4621
|
|
20240711,120000,5396578360,15190,15180,15190,15180,39
|
|
20240711,115900,5395986330,15180,15180,15180,15180,0
|
|
20240711,115800,5395986330,15180,15190,15200,15170,226
|
|
20240711,115700,5392557350,15190,15170,15190,15170,197
|
|
20240711,115600,5389568800,15190,15160,15190,15160,2
|
|
20240711,115500,5389538450,15160,15180,15190,15150,2886
|
|
20240711,115400,5345771500,15180,15180,15200,15180,341
|
|
20240711,115300,5340593700,15180,15200,15200,15180,413
|
|
20240711,115200,5334320080,15200,15190,15200,15180,97
|
|
20240711,115100,5332846280,15190,15200,15200,15190,117
|
|
20240711,115000,5331068880,15190,15200,15200,15190,152
|
|
20240711,114900,5328759980,15200,15210,15210,15200,1039
|
|
20240711,114800,5312967110,15210,15220,15220,15210,314
|
|
20240711,114700,5308191160,15210,15210,15210,15200,365
|
|
20240711,114600,5302640870,15210,15210,15210,15210,114
|
|
20240711,114500,5300906930,15220,15210,15220,15210,200
|
|
20240711,114400,5297862950,15220,15200,15220,15200,364
|
|
20240711,114300,5292330100,15200,15210,15210,15200,315
|
|
20240711,114200,5287541910,15210,15230,15230,15210,232
|
|
20240711,114100,5284011780,15230,15240,15240,15220,254
|
|
20240711,114000,5280142960,15240,15210,15240,15210,757
|
|
20240711,113900,5268623240,15210,15200,15210,15190,422
|
|
20240711,113800,5262208790,15200,15190,15200,15190,364
|
|
20240711,113700,5256676320,15190,15180,15190,15180,604
|
|
20240711,113600,5247507590,15170,15170,15170,15170,131
|
|
20240711,113500,5245520320,15170,15160,15170,15160,750
|
|
20240711,113400,5234150150,15170,15170,15180,15160,440
|
|
20240711,113300,5227475220,15160,15170,15170,15160,322
|
|
20240711,113200,5222593260,15180,15170,15180,15170,989
|
|
20240711,113100,5207590120,15180,15180,15180,15170,583
|
|
20240711,113000,5198743710,15180,15170,15190,15170,887
|
|
20240711,112900,5185279100,15150,15150,15150,15150,329
|
|
20240711,112800,5180294750,15150,15140,15150,15130,1687
|
|
20240711,112700,5154768500,15140,15130,15150,15130,1354
|
|
20240711,112600,5134279010,15130,15130,15130,15130,5
|
|
20240711,112500,5134203360,15120,15120,15130,15110,2058
|
|
20240711,112400,5103093190,15110,15110,15120,15110,3380
|
|
20240711,112300,5052020940,15120,15130,15130,15110,2696
|
|
20240711,112200,5011274540,15120,15120,15130,15120,950
|
|
20240711,112100,4996910520,15120,15120,15120,15110,1658
|
|
20240711,112000,4971845560,15120,15130,15130,15120,1145
|
|
20240711,111900,4954530980,15140,15150,15160,15140,974
|
|
20240711,111800,4939780450,15160,15170,15170,15150,355
|
|
20240711,111700,4934399580,15180,15120,15180,15120,1449
|
|
20240711,111600,4912463830,15110,15160,15160,15110,10623
|
|
20240711,111500,4751641570,15160,15180,15190,15150,3042
|
|
20240711,111400,4705496890,15170,15180,15180,15160,534
|
|
20240711,111300,4697396290,15170,15180,15190,15170,1613
|
|
20240711,111200,4672925510,15170,15190,15190,15170,1143
|
|
20240711,111100,4655576120,15190,15180,15200,15170,1286
|
|
20240711,111000,4636059860,15170,15180,15180,15170,1882
|
|
20240711,110900,4607498350,15180,15170,15180,15170,2152
|
|
20240711,110800,4574846140,15180,15190,15190,15180,2263
|
|
20240711,110700,4540490850,15190,15200,15200,15190,4043
|
|
20240711,110600,4479051630,15210,15210,15210,15200,52
|
|
20240711,110500,4478261190,15200,15200,15210,15200,545
|
|
20240711,110400,4469976100,15200,15210,15210,15200,698
|
|
20240711,110300,4459366170,15210,15210,15220,15200,957
|
|
20240711,110200,4444811560,15190,15210,15210,15180,6660
|
|
20240711,110100,4343591250,15210,15230,15230,15210,1747
|
|
20240711,110000,4317014440,15220,15220,15220,15220,323
|
|
20240711,105900,4312098380,15220,15230,15230,15210,4415
|
|
20240711,105800,4244920100,15230,15250,15260,15230,210
|
|
20240711,105700,4241718210,15230,15230,15240,15230,485
|
|
20240711,105600,4234331650,15240,15240,15240,15210,4600
|
|
20240711,105500,4164281900,15240,15230,15240,15230,60
|
|
20240711,105400,4163367510,15230,15240,15240,15230,158
|
|
20240711,105300,4160960830,15230,15240,15240,15230,304
|
|
20240711,105200,4156328510,15240,15230,15250,15230,1995
|
|
20240711,105100,4125933290,15240,15270,15270,15240,6754
|
|
20240711,105000,4022926570,15270,15270,15270,15260,177
|
|
20240711,104900,4020224480,15270,15280,15280,15270,1211
|
|
20240711,104800,4001732500,15280,15280,15280,15270,689
|
|
20240711,104700,3991209900,15270,15280,15280,15270,879
|
|
20240711,104600,3977780930,15280,15290,15290,15280,1585
|
|
20240711,104500,3953556110,15290,15290,15300,15290,1142
|
|
20240711,104400,3936094370,15290,15300,15300,15290,978
|
|
20240711,104300,3921138110,15300,15300,15300,15300,260
|
|
20240711,104200,3917160110,15300,15290,15300,15290,2
|
|
20240711,104100,3917129520,15290,15290,15290,15290,803
|
|
20240711,104000,3904851650,15290,15300,15300,15290,505
|
|
20240711,103900,3897130150,15310,15290,15310,15290,777
|
|
20240711,103800,3885249420,15280,15280,15280,15280,123
|
|
20240711,103700,3883369980,15280,15280,15290,15280,107
|
|
20240711,103600,3881734970,15280,15270,15280,15270,939
|
|
20240711,103500,3867387640,15270,15260,15270,15260,376
|
|
20240711,103400,3861647280,15270,15270,15280,15260,2101
|
|
20240711,103300,3829565270,15270,15280,15280,15270,258
|
|
20240711,103200,3825623530,15270,15310,15310,15270,4294
|
|
20240711,103100,3759969080,15310,15310,15310,15310,372
|
|
20240711,103000,3754273760,15320,15320,15320,15320,533
|
|
20240711,102900,3746108200,15340,15330,15340,15320,41
|
|
20240711,102800,3745479870,15320,15310,15320,15310,86
|
|
20240711,102700,3744163190,15310,15340,15340,15310,222
|
|
20240711,102600,3740762680,15340,15340,15340,15320,1602
|
|
20240711,102500,3716216920,15340,15320,15340,15320,396
|
|
20240711,102400,3710147340,15320,15310,15320,15310,501
|
|
20240711,102300,3702476790,15310,15310,15320,15300,2038
|
|
20240711,102200,3671286100,15310,15320,15320,15310,379
|
|
20240711,102100,3665483570,15310,15320,15320,15310,169
|
|
20240711,102000,3662895920,15320,15330,15330,15320,149
|
|
20240711,101900,3660613040,15320,15330,15330,15320,277
|
|
20240711,101800,3656367400,15320,15340,15340,15310,1726
|
|
20240711,101700,3629925170,15340,15340,15340,15330,364
|
|
20240711,101600,3624344990,15340,15330,15340,15330,362
|
|
20240711,101500,3618792450,15340,15330,15340,15330,366
|
|
20240711,101400,3613181660,15340,15360,15370,15340,1364
|
|
20240711,101300,3592245720,15380,15360,15380,15360,207
|
|
20240711,101200,3589065740,15380,15380,15380,15380,21
|
|
20240711,101100,3588742760,15380,15350,15380,15340,710
|
|
20240711,101000,3577841050,15350,15330,15350,15330,1125
|
|
20240711,100900,3560580600,15330,15350,15350,15330,523
|
|
20240711,100800,3552557990,15360,15370,15380,15360,155
|
|
20240711,100700,3550176030,15370,15380,15390,15370,174
|
|
20240711,100600,3547500860,15390,15370,15390,15370,1010
|
|
20240711,100500,3531971150,15380,15400,15400,15380,2340
|
|
20240711,100400,3495977200,15410,15460,15460,15410,596
|
|
20240711,100300,3486773880,15460,15370,15460,15370,4126
|
|
20240711,100200,3423157050,15370,15360,15380,15360,1670
|
|
20240711,100100,3397482320,15350,15360,15360,15350,2173
|
|
20240711,100000,3364113470,15360,15310,15360,15290,2952
|
|
20240711,095900,3318873030,15310,15300,15320,15280,549
|
|
20240711,095800,3310476100,15310,15260,15310,15250,4680
|
|
20240711,095700,3238962300,15260,15270,15270,15250,878
|
|
20240711,095600,3225563910,15270,15290,15290,15260,2471
|
|
20240711,095500,3187813320,15280,15260,15300,15260,1832
|
|
20240711,095400,3159850080,15260,15270,15270,15260,27
|
|
20240711,095300,3159437950,15280,15280,15290,15260,3303
|
|
20240711,095200,3108982150,15270,15290,15290,15270,849
|
|
20240711,095100,3096008830,15290,15290,15300,15280,865
|
|
20240711,095000,3082779410,15280,15280,15310,15280,1225
|
|
20240711,094900,3064046210,15280,15290,15290,15280,269
|
|
20240711,094800,3059934750,15290,15260,15290,15240,3845
|
|
20240711,094700,3001288850,15250,15240,15270,15240,1509
|
|
20240711,094600,2978269940,15240,15240,15260,15230,1498
|
|
20240711,094500,2955437330,15240,15290,15290,15200,12374
|
|
20240711,094400,2766784170,15290,15310,15310,15290,1175
|
|
20240711,094300,2748815580,15300,15300,15310,15300,199
|
|
20240711,094200,2745770870,15320,15300,15320,15300,1346
|
|
20240711,094100,2725175740,15300,15310,15310,15300,156
|
|
20240711,094000,2722788010,15310,15330,15330,15300,1794
|
|
20240711,093900,2695317850,15330,15350,15350,15330,739
|
|
20240711,093800,2683981360,15360,15330,15370,15330,2498
|
|
20240711,093700,2645632720,15300,15310,15310,15300,1604
|
|
20240711,093600,2621077330,15310,15320,15330,15310,440
|
|
20240711,093500,2614339020,15330,15350,15360,15330,1471
|
|
20240711,093400,2591763870,15350,15340,15350,15340,367
|
|
20240711,093300,2586132600,15350,15380,15390,15350,797
|
|
20240711,093200,2573885080,15390,15360,15390,15360,998
|
|
20240711,093100,2558538550,15350,15350,15360,15340,372
|
|
20240711,093000,2552829720,15350,15360,15360,15340,748
|
|
20240711,092900,2541348460,15350,15300,15370,15300,1014
|
|
20240711,092800,2525787010,15320,15330,15350,15300,1543
|
|
20240711,092700,2502144760,15320,15290,15320,15290,525
|
|
20240711,092600,2494107150,15270,15280,15290,15270,1078
|
|
20240711,092500,2477631330,15280,15280,15280,15260,1704
|
|
20240711,092400,2451625050,15260,15260,15260,15250,764
|
|
20240711,092300,2439967990,15260,15280,15290,15260,1509
|
|
20240711,092200,2416930660,15280,15280,15300,15270,743
|
|
20240711,092100,2405574010,15270,15280,15280,15260,1767
|
|
20240711,092000,2378592320,15250,15220,15260,15200,4700
|
|
20240711,091900,2307056680,15230,15250,15250,15200,5283
|
|
20240711,091800,2226711540,15240,15250,15260,15240,4641
|
|
20240711,091700,2155968520,15250,15290,15320,15250,6523
|
|
20240711,091600,2056337290,15300,15300,15320,15300,1258
|
|
20240711,091500,2037087270,15300,15320,15330,15300,2333
|
|
20240711,091400,2001373220,15300,15320,15320,15290,2076
|
|
20240711,091300,1969605050,15330,15310,15330,15270,2849
|
|
20240711,091200,1926016620,15310,15330,15340,15290,3734
|
|
20240711,091100,1868868030,15330,15380,15390,15330,6624
|
|
20240711,091000,1767139890,15390,15390,15390,15370,1579
|
|
20240711,090900,1742851980,15400,15410,15430,15390,3301
|
|
20240711,090800,1691991920,15410,15430,15460,15410,2069
|
|
20240711,090700,1660051930,15460,15350,15470,15350,2556
|
|
20240711,090600,1620637790,15350,15310,15480,15310,8026
|
|
20240711,090500,1497010170,15310,15280,15310,15270,3952
|
|
20240711,090400,1436595100,15280,15190,15290,15190,6714
|
|
20240711,090300,1334247220,15190,15150,15210,15100,14922
|
|
20240711,090200,1107961790,15140,15250,15260,15140,15827
|
|
20240711,090100,867392030,15270,15410,15430,15250,18052
|
|
20240711,090000,590562660,15400,15500,15550,15400,36491
|