640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193700,9072758370,15100,15100,15100,15100,5342
|
|
20240716,193600,9072758370,15100,15100,15100,15100,0
|
|
20240716,193500,9072758370,15100,15100,15100,15100,0
|
|
20240716,193400,9072758370,15100,15100,15100,15100,0
|
|
20240716,193300,9072758370,15100,15100,15100,15100,0
|
|
20240716,193200,9072758370,15100,15100,15100,15100,0
|
|
20240716,193100,9072758370,15100,15100,15100,15100,0
|
|
20240716,193000,9072758370,15100,15100,15100,15100,0
|
|
20240716,192900,9072758370,15100,15100,15100,15100,0
|
|
20240716,192800,9072758370,15100,15100,15100,15100,0
|
|
20240716,192700,9072758370,15100,15100,15100,15100,0
|
|
20240716,192600,9072758370,15100,15100,15100,15100,0
|
|
20240716,192500,9072758370,15100,15100,15100,15100,0
|
|
20240716,192400,9072758370,15100,15100,15100,15100,0
|
|
20240716,192300,9072758370,15100,15100,15100,15100,0
|
|
20240716,192200,9072758370,15100,15100,15100,15100,0
|
|
20240716,192100,9072758370,15100,15100,15100,15100,0
|
|
20240716,192000,9072758370,15100,15100,15100,15100,0
|
|
20240716,191900,9072758370,15100,15100,15100,15100,0
|
|
20240716,191800,9072758370,15100,15100,15100,15100,0
|
|
20240716,191700,9072758370,15100,15100,15100,15100,0
|
|
20240716,191600,9072758370,15100,15100,15100,15100,0
|
|
20240716,191500,9072758370,15100,15100,15100,15100,0
|
|
20240716,191400,9072758370,15100,15100,15100,15100,0
|
|
20240716,191300,9072758370,15100,15100,15100,15100,0
|
|
20240716,191200,9072758370,15100,15100,15100,15100,0
|
|
20240716,191100,9072758370,15100,15100,15100,15100,0
|
|
20240716,191000,9072758370,15100,15100,15100,15100,0
|
|
20240716,190900,9072758370,15100,15100,15100,15100,0
|
|
20240716,190800,9072758370,15100,15100,15100,15100,0
|
|
20240716,190700,9072758370,15100,15100,15100,15100,5342
|
|
20240716,190600,9072758370,15100,15100,15100,15100,0
|
|
20240716,190500,9072758370,15100,15100,15100,15100,0
|
|
20240716,190400,9072758370,15100,15100,15100,15100,0
|
|
20240716,190300,9072758370,15100,15100,15100,15100,0
|
|
20240716,190200,9072758370,15100,15100,15100,15100,0
|
|
20240716,190100,9072758370,15100,15100,15100,15100,0
|
|
20240716,190000,9072758370,15100,15100,15100,15100,0
|
|
20240716,185900,9072758370,15100,15100,15100,15100,0
|
|
20240716,185800,9072758370,15100,15100,15100,15100,0
|
|
20240716,185700,9072758370,15100,15100,15100,15100,0
|
|
20240716,185600,9072758370,15100,15100,15100,15100,0
|
|
20240716,185500,9072758370,15100,15100,15100,15100,0
|
|
20240716,185400,9072758370,15100,15100,15100,15100,0
|
|
20240716,185300,9072758370,15100,15100,15100,15100,0
|
|
20240716,185200,9072758370,15100,15100,15100,15100,0
|
|
20240716,185100,9072758370,15100,15100,15100,15100,0
|
|
20240716,185000,9072758370,15100,15100,15100,15100,0
|
|
20240716,184900,9072758370,15100,15100,15100,15100,0
|
|
20240716,184800,9072758370,15100,15100,15100,15100,0
|
|
20240716,184700,9072758370,15100,15100,15100,15100,0
|
|
20240716,184600,9072758370,15100,15100,15100,15100,0
|
|
20240716,184500,9072758370,15100,15100,15100,15100,0
|
|
20240716,184400,9072758370,15100,15100,15100,15100,0
|
|
20240716,184300,9072758370,15100,15100,15100,15100,0
|
|
20240716,184200,9072758370,15100,15100,15100,15100,0
|
|
20240716,184100,9072758370,15100,15100,15100,15100,0
|
|
20240716,184000,9072758370,15100,15100,15100,15100,0
|
|
20240716,183900,9072758370,15100,15100,15100,15100,0
|
|
20240716,183800,9072758370,15100,15100,15100,15100,0
|
|
20240716,183700,9072758370,15100,15100,15100,15100,5342
|
|
20240716,183600,9072758370,15100,15100,15100,15100,0
|
|
20240716,183500,9072758370,15100,15100,15100,15100,0
|
|
20240716,183400,9072758370,15100,15100,15100,15100,0
|
|
20240716,183300,9072758370,15100,15100,15100,15100,0
|
|
20240716,183200,9072758370,15100,15100,15100,15100,0
|
|
20240716,183100,9072758370,15100,15100,15100,15100,0
|
|
20240716,183000,9072758370,15100,15100,15100,15100,0
|
|
20240716,182900,9072758370,15100,15100,15100,15100,0
|
|
20240716,182800,9072758370,15100,15100,15100,15100,0
|
|
20240716,182700,9072758370,15100,15100,15100,15100,0
|
|
20240716,182600,9072758370,15100,15100,15100,15100,0
|
|
20240716,182500,9072758370,15100,15100,15100,15100,0
|
|
20240716,182400,9072758370,15100,15100,15100,15100,0
|
|
20240716,182300,9072758370,15100,15100,15100,15100,0
|
|
20240716,182200,9072758370,15100,15100,15100,15100,0
|
|
20240716,182100,9072758370,15100,15100,15100,15100,0
|
|
20240716,182000,9072758370,15100,15100,15100,15100,0
|
|
20240716,181900,9072758370,15100,15100,15100,15100,0
|
|
20240716,181800,9072758370,15100,15100,15100,15100,0
|
|
20240716,181700,9072758370,15100,15100,15100,15100,0
|
|
20240716,181600,9072758370,15100,15100,15100,15100,0
|
|
20240716,181500,9072758370,15100,15100,15100,15100,0
|
|
20240716,181400,9072758370,15100,15100,15100,15100,0
|
|
20240716,181300,9072758370,15100,15100,15100,15100,0
|
|
20240716,181200,9072758370,15100,15100,15100,15100,0
|
|
20240716,181100,9072758370,15100,15100,15100,15100,0
|
|
20240716,181000,9072758370,15100,15100,15100,15100,0
|
|
20240716,180900,9072758370,15100,15100,15100,15100,0
|
|
20240716,180800,9072758370,15100,15100,15100,15100,0
|
|
20240716,180700,9072758370,15100,15100,15100,15100,5342
|
|
20240716,180600,9072758370,15100,15100,15100,15100,0
|
|
20240716,180500,9072758370,15100,15100,15100,15100,0
|
|
20240716,180400,9072758370,15100,15100,15100,15100,0
|
|
20240716,180300,9072758370,15100,15100,15100,15100,0
|
|
20240716,180200,9072758370,15100,15100,15100,15100,0
|
|
20240716,180100,9072758370,15100,15100,15100,15100,0
|
|
20240716,180000,9072758370,15100,15100,15100,15100,0
|
|
20240716,175900,9072758370,15100,15100,15100,15100,0
|
|
20240716,175800,9072758370,15100,15100,15100,15100,0
|
|
20240716,175700,9072758370,15100,15100,15100,15100,0
|
|
20240716,175600,9072758370,15100,15100,15100,15100,0
|
|
20240716,175500,9072758370,15100,15100,15100,15100,0
|
|
20240716,175400,9072758370,15100,15100,15100,15100,0
|
|
20240716,175300,9072758370,15100,15100,15100,15100,0
|
|
20240716,175200,9072758370,15100,15100,15100,15100,0
|
|
20240716,175100,9072758370,15100,15100,15100,15100,0
|
|
20240716,175000,9072758370,15100,15100,15100,15100,0
|
|
20240716,174900,9072758370,15100,15100,15100,15100,0
|
|
20240716,174800,9072758370,15100,15100,15100,15100,0
|
|
20240716,174700,9072758370,15100,15100,15100,15100,0
|
|
20240716,174600,9072758370,15100,15100,15100,15100,0
|
|
20240716,174500,9072758370,15100,15100,15100,15100,0
|
|
20240716,174400,9072758370,15100,15100,15100,15100,0
|
|
20240716,174300,9072758370,15100,15100,15100,15100,0
|
|
20240716,174200,9072758370,15100,15100,15100,15100,0
|
|
20240716,174100,9072758370,15100,15100,15100,15100,0
|
|
20240716,174000,9072758370,15100,15100,15100,15100,0
|
|
20240716,173900,9072758370,15100,15100,15100,15100,0
|
|
20240716,173800,9072758370,15100,15100,15100,15100,0
|
|
20240716,173700,9072758370,15100,15100,15100,15100,5342
|
|
20240716,173600,9072758370,15100,15100,15100,15100,0
|
|
20240716,173500,9072758370,15100,15100,15100,15100,0
|
|
20240716,173400,9072758370,15100,15100,15100,15100,0
|
|
20240716,173300,9072758370,15100,15100,15100,15100,0
|
|
20240716,173200,9072758370,15100,15100,15100,15100,0
|
|
20240716,173100,9072758370,15100,15100,15100,15100,0
|
|
20240716,173000,9072758370,15100,15100,15100,15100,0
|
|
20240716,172900,9072758370,15100,15100,15100,15100,0
|
|
20240716,172800,9072758370,15100,15100,15100,15100,0
|
|
20240716,172700,9072758370,15100,15100,15100,15100,0
|
|
20240716,172600,9072758370,15100,15100,15100,15100,0
|
|
20240716,172500,9072758370,15100,15100,15100,15100,0
|
|
20240716,172400,9072758370,15100,15100,15100,15100,0
|
|
20240716,172300,9072758370,15100,15100,15100,15100,0
|
|
20240716,172200,9072758370,15100,15100,15100,15100,0
|
|
20240716,172100,9072758370,15100,15100,15100,15100,0
|
|
20240716,172000,9072758370,15100,15100,15100,15100,0
|
|
20240716,171900,9072758370,15100,15100,15100,15100,0
|
|
20240716,171800,9072758370,15100,15100,15100,15100,0
|
|
20240716,171700,9072758370,15100,15100,15100,15100,0
|
|
20240716,171600,9072758370,15100,15100,15100,15100,0
|
|
20240716,171500,9072758370,15100,15100,15100,15100,0
|
|
20240716,171400,9072758370,15100,15100,15100,15100,0
|
|
20240716,171300,9072758370,15100,15100,15100,15100,0
|
|
20240716,171200,9072758370,15100,15100,15100,15100,0
|
|
20240716,171100,9072758370,15100,15100,15100,15100,0
|
|
20240716,171000,9072758370,15100,15100,15100,15100,0
|
|
20240716,170900,9072758370,15100,15100,15100,15100,0
|
|
20240716,170800,9072758370,15100,15100,15100,15100,0
|
|
20240716,170700,9072758370,15100,15100,15100,15100,5342
|
|
20240716,170600,9072758370,15100,15100,15100,15100,0
|
|
20240716,170500,9072758370,15100,15100,15100,15100,0
|
|
20240716,170400,9072758370,15100,15100,15100,15100,0
|
|
20240716,170300,9072758370,15100,15100,15100,15100,0
|
|
20240716,170200,9072758370,15100,15100,15100,15100,0
|
|
20240716,170100,9072758370,15100,15100,15100,15100,0
|
|
20240716,170000,9072758370,15100,15100,15100,15100,0
|
|
20240716,165900,9072758370,15100,15100,15100,15100,0
|
|
20240716,165800,9072758370,15100,15100,15100,15100,0
|
|
20240716,165700,9072758370,15100,15100,15100,15100,0
|
|
20240716,165600,9072758370,15100,15100,15100,15100,0
|
|
20240716,165500,9072758370,15100,15100,15100,15100,0
|
|
20240716,165400,9072758370,15100,15100,15100,15100,0
|
|
20240716,165300,9072758370,15100,15100,15100,15100,0
|
|
20240716,165200,9072758370,15100,15100,15100,15100,0
|
|
20240716,165100,9072758370,15100,15100,15100,15100,0
|
|
20240716,165000,9072758370,15100,15100,15100,15100,0
|
|
20240716,164900,9072758370,15100,15100,15100,15100,0
|
|
20240716,164800,9072758370,15100,15100,15100,15100,0
|
|
20240716,164700,9072758370,15100,15100,15100,15100,0
|
|
20240716,164600,9072758370,15100,15100,15100,15100,0
|
|
20240716,164500,9072758370,15100,15100,15100,15100,0
|
|
20240716,164400,9072758370,15100,15100,15100,15100,0
|
|
20240716,164300,9072758370,15100,15100,15100,15100,0
|
|
20240716,164200,9072758370,15100,15100,15100,15100,0
|
|
20240716,164100,9072758370,15100,15100,15100,15100,0
|
|
20240716,164000,9072758370,15100,15100,15100,15100,0
|
|
20240716,163900,9072758370,15100,15100,15100,15100,0
|
|
20240716,163800,9072758370,15100,15100,15100,15100,0
|
|
20240716,163700,9072758370,15100,15100,15100,15100,5342
|
|
20240716,163600,9072758370,15100,15100,15100,15100,0
|
|
20240716,163500,9072758370,15100,15100,15100,15100,0
|
|
20240716,163400,9072758370,15100,15100,15100,15100,0
|
|
20240716,163300,9072758370,15100,15100,15100,15100,0
|
|
20240716,163200,9072758370,15100,15100,15100,15100,0
|
|
20240716,163100,9072758370,15100,15100,15100,15100,0
|
|
20240716,163000,9072758370,15100,15100,15100,15100,0
|
|
20240716,162900,9072758370,15100,15100,15100,15100,0
|
|
20240716,162800,9072758370,15100,15100,15100,15100,0
|
|
20240716,162700,9072758370,15100,15100,15100,15100,0
|
|
20240716,162600,9072758370,15100,15100,15100,15100,0
|
|
20240716,162500,9072758370,15100,15100,15100,15100,0
|
|
20240716,162400,9072758370,15100,15100,15100,15100,0
|
|
20240716,162300,9072758370,15100,15100,15100,15100,0
|
|
20240716,162200,9072758370,15100,15100,15100,15100,0
|
|
20240716,162100,9072758370,15100,15100,15100,15100,0
|
|
20240716,162000,9072758370,15100,15100,15100,15100,0
|
|
20240716,161900,9072758370,15100,15100,15100,15100,0
|
|
20240716,161800,9072758370,15100,15100,15100,15100,0
|
|
20240716,161700,9072758370,15100,15100,15100,15100,0
|
|
20240716,161600,9072758370,15100,15100,15100,15100,0
|
|
20240716,161500,9072758370,15100,15100,15100,15100,0
|
|
20240716,161400,9072758370,15100,15100,15100,15100,0
|
|
20240716,161300,9072758370,15100,15100,15100,15100,0
|
|
20240716,161200,9072758370,15100,15100,15100,15100,0
|
|
20240716,161100,9072758370,15100,15100,15100,15100,0
|
|
20240716,161000,9072758370,15100,15100,15100,15100,0
|
|
20240716,160900,9072758370,15100,15100,15100,15100,0
|
|
20240716,160800,9072758370,15100,15100,15100,15100,0
|
|
20240716,160700,9072758370,15100,15100,15100,15100,5342
|
|
20240716,160600,9072758370,15100,15100,15100,15100,0
|
|
20240716,160500,9072758370,15100,15100,15100,15100,0
|
|
20240716,160400,9072758370,15100,15100,15100,15100,0
|
|
20240716,160300,9072758370,15100,15100,15100,15100,0
|
|
20240716,160200,9072758370,15100,15100,15100,15100,0
|
|
20240716,160100,9072758370,15100,15100,15100,15100,0
|
|
20240716,160000,9072758370,15100,15100,15100,15100,0
|
|
20240716,155900,9072758370,15100,15100,15100,15100,0
|
|
20240716,155800,9072758370,15100,15100,15100,15100,0
|
|
20240716,155700,9072758370,15100,15100,15100,15100,0
|
|
20240716,155600,9072758370,15100,15100,15100,15100,0
|
|
20240716,155500,9072758370,15100,15100,15100,15100,0
|
|
20240716,155400,9072758370,15100,15100,15100,15100,0
|
|
20240716,155300,9072758370,15100,15100,15100,15100,0
|
|
20240716,155200,9072758370,15100,15100,15100,15100,0
|
|
20240716,155100,9072758370,15100,15100,15100,15100,0
|
|
20240716,155000,9072758370,15100,15100,15100,15100,0
|
|
20240716,154900,9072758370,15100,15100,15100,15100,0
|
|
20240716,154800,9072758370,15100,15100,15100,15100,0
|
|
20240716,154700,9072758370,15100,15100,15100,15100,0
|
|
20240716,154600,9072758370,15100,15100,15100,15100,0
|
|
20240716,154500,9072758370,15100,15100,15100,15100,0
|
|
20240716,154400,9072758370,15100,15100,15100,15100,0
|
|
20240716,154300,9072758370,15100,15100,15100,15100,0
|
|
20240716,154200,9072758370,15100,15100,15100,15100,0
|
|
20240716,154100,9072758370,15100,15100,15100,15100,0
|
|
20240716,154000,9072758370,15100,15100,15100,15100,0
|
|
20240716,153900,9072758370,15100,15100,15100,15100,0
|
|
20240716,153800,9072758370,15100,15100,15100,15100,0
|
|
20240716,153700,9072758370,15100,15100,15100,15100,5342
|
|
20240716,153600,9072758370,15100,15100,15100,15100,0
|
|
20240716,153500,9072758370,15100,15100,15100,15100,0
|
|
20240716,153400,9072758370,15100,15100,15100,15100,0
|
|
20240716,153300,9072758370,15100,15100,15100,15100,0
|
|
20240716,153200,9072758370,15100,15100,15100,15100,0
|
|
20240716,153100,9072758370,15100,15100,15100,15100,0
|
|
20240716,153000,9072758370,15100,15100,15100,15100,5342
|
|
20240716,152900,8992094170,15130,15130,15130,15130,0
|
|
20240716,152800,8992094170,15130,15130,15130,15130,0
|
|
20240716,152700,8992094170,15130,15130,15130,15130,0
|
|
20240716,152600,8992094170,15130,15130,15130,15130,0
|
|
20240716,152500,8992094170,15130,15130,15130,15130,0
|
|
20240716,152400,8992094170,15130,15130,15130,15130,0
|
|
20240716,152300,8992094170,15130,15130,15130,15130,0
|
|
20240716,152200,8992094170,15130,15130,15130,15130,0
|
|
20240716,152100,8992094170,15130,15130,15130,15130,0
|
|
20240716,152000,8992094170,15130,15130,15130,15130,0
|
|
20240716,151900,8992094170,15130,15110,15130,15100,1093
|
|
20240716,151800,8975573580,15100,15120,15140,15100,1531
|
|
20240716,151700,8952429060,15120,15130,15130,15100,2928
|
|
20240716,151600,8908188900,15110,15080,15130,15070,1904
|
|
20240716,151500,8879451970,15080,15100,15100,15070,1580
|
|
20240716,151400,8855617540,15090,15130,15130,15090,2483
|
|
20240716,151300,8818110070,15120,15120,15130,15120,606
|
|
20240716,151200,8808947290,15130,15140,15140,15130,1336
|
|
20240716,151100,8788732420,15140,15150,15150,15140,269
|
|
20240716,151000,8784659630,15140,15150,15150,15130,759
|
|
20240716,150900,8773166680,15130,15140,15150,15120,606
|
|
20240716,150800,8763998980,15130,15140,15150,15120,738
|
|
20240716,150700,8752828070,15150,15170,15170,15150,233
|
|
20240716,150600,8749295830,15180,15170,15180,15160,1013
|
|
20240716,150500,8733925000,15170,15120,15180,15120,1528
|
|
20240716,150400,8710780490,15130,15130,15130,15120,784
|
|
20240716,150300,8698918580,15120,15130,15130,15120,174
|
|
20240716,150200,8696286560,15130,15140,15140,15130,909
|
|
20240716,150100,8682530310,15140,15130,15140,15130,548
|
|
20240716,150000,8674235560,15140,15140,15150,15140,360
|
|
20240716,145900,8668785150,15140,15140,15150,15140,441
|
|
20240716,145800,8662108380,15140,15140,15140,15120,211
|
|
20240716,145700,8658913860,15140,15140,15140,15110,149
|
|
20240716,145600,8656660340,15140,15100,15140,15100,676
|
|
20240716,145500,8646433180,15100,15100,15120,15100,454
|
|
20240716,145400,8639570040,15110,15110,15110,15100,149
|
|
20240716,145300,8637319530,15100,15100,15100,15100,609
|
|
20240716,145200,8628123630,15100,15110,15120,15100,2369
|
|
20240716,145100,8592347320,15110,15120,15120,15110,845
|
|
20240716,145000,8579576220,15120,15140,15140,15120,988
|
|
20240716,144900,8564632750,15140,15150,15150,15120,1777
|
|
20240716,144800,8537750480,15150,15150,15150,15140,1217
|
|
20240716,144700,8519316410,15150,15180,15180,15150,1880
|
|
20240716,144600,8490818880,15180,15190,15210,15180,83
|
|
20240716,144500,8489557910,15190,15190,15190,15170,1020
|
|
20240716,144400,8474071320,15200,15200,15200,15200,1019
|
|
20240716,144300,8458582520,15210,15210,15210,15210,60
|
|
20240716,144200,8457669920,15200,15210,15230,15200,1033
|
|
20240716,144100,8441964210,15210,15210,15220,15210,526
|
|
20240716,144000,8433959440,15210,15210,15210,15200,209
|
|
20240716,143900,8430780580,15200,15200,15210,15200,297
|
|
20240716,143800,8426266040,15200,15190,15200,15190,751
|
|
20240716,143700,8414857120,15190,15200,15200,15190,298
|
|
20240716,143600,8410330220,15220,15190,15220,15190,1673
|
|
20240716,143500,8384895470,15190,15200,15200,15190,282
|
|
20240716,143400,8380610640,15190,15180,15190,15180,706
|
|
20240716,143300,8369892520,15190,15190,15190,15180,251
|
|
20240716,143200,8366080100,15190,15180,15190,15180,104
|
|
20240716,143100,8364500510,15180,15190,15190,15180,785
|
|
20240716,143000,8352581810,15190,15200,15200,15190,149
|
|
20240716,142900,8350318490,15190,15200,15200,15180,891
|
|
20240716,142800,8336785240,15200,15250,15250,15200,4767
|
|
20240716,142700,8264200090,15250,15260,15260,15250,979
|
|
20240716,142600,8249262740,15250,15270,15280,15250,1683
|
|
20240716,142500,8223571460,15270,15260,15280,15250,2521
|
|
20240716,142400,8185085340,15260,15260,15270,15210,2917
|
|
20240716,142300,8140592720,15260,15280,15310,15260,8622
|
|
20240716,142200,8008769120,15290,15170,15320,15170,16537
|
|
20240716,142100,7756393750,15170,15170,15170,15170,49
|
|
20240716,142000,7755650420,15160,15160,15160,15150,333
|
|
20240716,141900,7750603400,15150,15150,15150,15150,214
|
|
20240716,141800,7747361300,15150,15150,15160,15150,411
|
|
20240716,141700,7741134330,15160,15150,15160,15150,114
|
|
20240716,141600,7739406210,15150,15160,15160,15150,216
|
|
20240716,141500,7736132670,15140,15160,15160,15140,1473
|
|
20240716,141400,7713824510,15160,15160,15160,15160,0
|
|
20240716,141300,7713824510,15160,15180,15180,15160,201
|
|
20240716,141200,7710773350,15180,15160,15180,15160,6
|
|
20240716,141100,7710682300,15160,15150,15170,15150,241
|
|
20240716,141000,7707027910,15140,15170,15170,15140,204
|
|
20240716,140900,7703935280,15140,15170,15170,15140,176
|
|
20240716,140800,7701268010,15160,15160,15160,15150,360
|
|
20240716,140700,7695812100,15170,15170,15170,15160,64
|
|
20240716,140600,7694841230,15160,15160,15170,15160,1421
|
|
20240716,140500,7673292900,15160,15150,15160,15150,33
|
|
20240716,140400,7672792860,15140,15150,15150,15140,85
|
|
20240716,140300,7671505120,15140,15140,15150,15140,568
|
|
20240716,140200,7662900590,15140,15150,15150,15140,492
|
|
20240716,140100,7655446850,15150,15150,15150,15150,801
|
|
20240716,140000,7643311700,15150,15160,15160,15150,318
|
|
20240716,135900,7638492040,15160,15160,15160,15160,243
|
|
20240716,135800,7634808160,15160,15170,15170,15160,1983
|
|
20240716,135700,7604745860,15170,15170,15170,15170,10
|
|
20240716,135600,7604594160,15170,15170,15170,15170,305
|
|
20240716,135500,7599967310,15170,15160,15170,15160,172
|
|
20240716,135400,7597358410,15160,15160,15170,15160,582
|
|
20240716,135300,7588534290,15150,15170,15170,15150,403
|
|
20240716,135200,7582427790,15160,15170,15170,15160,511
|
|
20240716,135100,7574678730,15170,15180,15180,15160,72
|
|
20240716,135000,7573586310,15180,15160,15180,15160,477
|
|
20240716,134900,7566354850,15160,15160,15160,15160,281
|
|
20240716,134800,7562094890,15160,15170,15180,15160,4
|
|
20240716,134700,7562034210,15170,15170,15170,15160,24
|
|
20240716,134600,7561670190,15170,15170,15170,15170,20
|
|
20240716,134500,7561366790,15170,15180,15180,15170,52
|
|
20240716,134400,7560577940,15170,15170,15170,15160,38
|
|
20240716,134300,7560001830,15170,15170,15170,15170,117
|
|
20240716,134200,7558226940,15160,15160,15160,15160,1
|
|
20240716,134100,7558211780,15160,15190,15190,15160,879
|
|
20240716,134000,7544875400,15190,15200,15200,15190,107
|
|
20240716,133900,7543249390,15200,15210,15210,15200,142
|
|
20240716,133800,7541090890,15210,15220,15230,15210,638
|
|
20240716,133700,7531384040,15220,15180,15230,15180,4879
|
|
20240716,133600,7457230320,15170,15140,15170,15140,2186
|
|
20240716,133500,7424098230,15140,15110,15140,15110,1503
|
|
20240716,133400,7401348880,15110,15110,15110,15110,318
|
|
20240716,133300,7396543900,15120,15100,15120,15100,81
|
|
20240716,133200,7395319360,15100,15110,15120,15100,921
|
|
20240716,133100,7381400310,15100,15110,15110,15100,66
|
|
20240716,133000,7380403260,15110,15110,15110,15110,864
|
|
20240716,132900,7367348220,15120,15120,15120,15110,148
|
|
20240716,132800,7365110470,15120,15120,15120,15120,821
|
|
20240716,132700,7352696950,15120,15120,15120,15120,184
|
|
20240716,132600,7349914870,15120,15130,15130,15120,59
|
|
20240716,132500,7349022210,15130,15130,15130,15130,139
|
|
20240716,132400,7346919140,15130,15130,15130,15130,156
|
|
20240716,132300,7344558860,15140,15130,15140,15130,66
|
|
20240716,132200,7343559680,15130,15130,15130,15130,191
|
|
20240716,132100,7340669850,15130,15140,15140,15130,117
|
|
20240716,132000,7338898720,15130,15120,15130,15120,249
|
|
20240716,131900,7335131360,15110,15120,15130,15110,490
|
|
20240716,131800,7327723290,15120,15120,15120,15120,216
|
|
20240716,131700,7324457370,15120,15120,15120,15100,14
|
|
20240716,131600,7324245710,15120,15120,15120,15120,18
|
|
20240716,131500,7323973550,15100,15100,15110,15100,600
|
|
20240716,131400,7314912060,15100,15100,15100,15100,6
|
|
20240716,131300,7314821460,15090,15100,15100,15090,5
|
|
20240716,131200,7314745970,15100,15100,15120,15100,134
|
|
20240716,131100,7312720650,15100,15100,15100,15100,457
|
|
20240716,131000,7305819950,15090,15090,15100,15090,101
|
|
20240716,130900,7304295850,15090,15090,15090,15090,43
|
|
20240716,130800,7303646980,15090,15100,15100,15090,516
|
|
20240716,130700,7295859780,15100,15100,15100,15100,166
|
|
20240716,130600,7293353180,15100,15110,15110,15100,25
|
|
20240716,130500,7292975640,15110,15130,15130,15110,384
|
|
20240716,130400,7287165790,15130,15080,15130,15080,564
|
|
20240716,130300,7278636040,15080,15090,15090,15080,82
|
|
20240716,130200,7277399330,15090,15100,15100,15090,431
|
|
20240716,130100,7270894170,15130,15110,15130,15100,447
|
|
20240716,130000,7264136990,15130,15120,15130,15120,151
|
|
20240716,125900,7261853860,15120,15150,15150,15120,1164
|
|
20240716,125800,7244231490,15160,15150,15160,15150,16
|
|
20240716,125700,7243988940,15160,15160,15160,15150,230
|
|
20240716,125600,7240502160,15160,15150,15160,15150,358
|
|
20240716,125500,7235075890,15150,15150,15150,15150,100
|
|
20240716,125400,7233560890,15150,15140,15150,15140,1228
|
|
20240716,125300,7214963330,15130,15130,15130,15130,58
|
|
20240716,125200,7214085790,15130,15130,15130,15130,207
|
|
20240716,125100,7210953880,15130,15140,15150,15130,74
|
|
20240716,125000,7209833500,15130,15120,15140,15120,895
|
|
20240716,124900,7196285650,15120,15130,15140,15120,57
|
|
20240716,124800,7195423270,15130,15120,15130,15100,293
|
|
20240716,124700,7190995380,15120,15130,15130,15120,430
|
|
20240716,124600,7184491520,15130,15150,15150,15130,125
|
|
20240716,124500,7182599850,15150,15140,15150,15140,21
|
|
20240716,124400,7182281850,15150,15140,15160,15140,220
|
|
20240716,124300,7178950810,15130,15130,15140,15130,206
|
|
20240716,124200,7175834020,15130,15140,15140,15130,455
|
|
20240716,124100,7168947980,15150,15150,15150,15150,439
|
|
20240716,124000,7162297130,15150,15150,15150,15150,417
|
|
20240716,123900,7155979580,15140,15140,15150,15140,672
|
|
20240716,123800,7145804800,15150,15150,15150,15150,157
|
|
20240716,123700,7143426250,15150,15160,15160,15150,14
|
|
20240716,123600,7143214110,15160,15160,15160,15140,189
|
|
20240716,123500,7140348890,15160,15160,15160,15160,52
|
|
20240716,123400,7139560570,15160,15160,15160,15160,201
|
|
20240716,123300,7136513410,15160,15160,15170,15160,547
|
|
20240716,123200,7128220880,15140,15190,15190,15120,2468
|
|
20240716,123100,7090787030,15200,15200,15200,15200,152
|
|
20240716,123000,7088476630,15210,15230,15230,15200,1017
|
|
20240716,122900,7073014830,15230,15190,15230,15180,3191
|
|
20240716,122800,7024477390,15190,15180,15190,15170,731
|
|
20240716,122700,7013379990,15190,15180,15190,15160,1091
|
|
20240716,122600,6996816750,15160,15160,15200,15160,843
|
|
20240716,122500,6984014350,15160,15120,15160,15120,1566
|
|
20240716,122400,6960294690,15120,15100,15120,15100,552
|
|
20240716,122300,6951951400,15090,15080,15100,15080,760
|
|
20240716,122200,6940480840,15080,15070,15080,15070,159
|
|
20240716,122100,6938083220,15070,15070,15070,15070,20
|
|
20240716,122000,6937781820,15070,15070,15070,15070,1
|
|
20240716,121900,6937766750,15070,15070,15070,15070,0
|
|
20240716,121800,6937766750,15070,15070,15070,15070,201
|
|
20240716,121700,6934737680,15070,15070,15070,15070,51
|
|
20240716,121600,6933969110,15080,15080,15080,15080,50
|
|
20240716,121500,6933215110,15080,15040,15080,15030,356
|
|
20240716,121400,6927854540,15030,15030,15030,15030,232
|
|
20240716,121300,6924367580,15030,15040,15060,15030,298
|
|
20240716,121200,6919885020,15030,15030,15040,15030,440
|
|
20240716,121100,6913271790,15070,15080,15080,15040,1944
|
|
20240716,121000,6884021650,15080,15090,15090,15080,316
|
|
20240716,120900,6879256270,15090,15090,15090,15090,100
|
|
20240716,120800,6877747270,15080,15080,15080,15080,37
|
|
20240716,120700,6877189310,15080,15090,15090,15080,77
|
|
20240716,120600,6876027390,15090,15090,15090,15090,1
|
|
20240716,120500,6876012300,15090,15090,15090,15090,300
|
|
20240716,120400,6871485300,15090,15090,15090,15090,26
|
|
20240716,120300,6871092960,15090,15090,15090,15090,25
|
|
20240716,120200,6870715710,15100,15100,15100,15090,373
|
|
20240716,120100,6865083690,15100,15110,15110,15100,106
|
|
20240716,120000,6863483040,15110,15110,15110,15110,314
|
|
20240716,115900,6858738500,15110,15100,15110,15100,43
|
|
20240716,115800,6858089190,15100,15100,15100,15100,101
|
|
20240716,115700,6856564090,15110,15100,15110,15100,111
|
|
20240716,115600,6854887980,15100,15100,15100,15100,926
|
|
20240716,115500,6840905380,15100,15130,15130,15100,621
|
|
20240716,115400,6831518010,15130,15130,15140,15130,449
|
|
20240716,115300,6824723960,15130,15110,15130,15110,449
|
|
20240716,115200,6817932840,15110,15110,15110,15110,113
|
|
20240716,115100,6816225410,15100,15100,15110,15100,917
|
|
20240716,115000,6802378700,15100,15100,15110,15100,112
|
|
20240716,114900,6800687480,15110,15060,15110,15060,450
|
|
20240716,114800,6793906300,15050,15050,15050,15050,9
|
|
20240716,114700,6793770850,15050,15060,15060,15050,54
|
|
20240716,114600,6792957620,15060,15060,15060,15060,96
|
|
20240716,114500,6791511860,15060,15050,15060,15050,5
|
|
20240716,114400,6791436580,15070,15060,15070,15040,434
|
|
20240716,114300,6784902040,15070,15070,15070,15070,11
|
|
20240716,114200,6784736270,15070,15060,15070,15060,3
|
|
20240716,114100,6784691070,15070,15070,15070,15070,37
|
|
20240716,114000,6784133480,15050,15050,15050,15050,0
|
|
20240716,113900,6784133480,15050,15080,15080,15050,2
|
|
20240716,113800,6784103350,15050,15060,15060,15050,100
|
|
20240716,113700,6782597400,15060,15060,15060,15060,14
|
|
20240716,113600,6782386560,15060,15080,15080,15060,21
|
|
20240716,113500,6782069900,15070,15120,15120,15070,998
|
|
20240716,113400,6767019060,15090,15070,15120,15070,723
|
|
20240716,113300,6756102250,15090,15050,15090,15040,802
|
|
20240716,113200,6744016610,15040,15040,15040,15040,1
|
|
20240716,113100,6744001570,15050,15050,15050,15050,1
|
|
20240716,113000,6743986520,15040,15040,15040,15040,42
|
|
20240716,112900,6743354840,15040,15040,15040,15040,3
|
|
20240716,112800,6743309720,15040,15060,15060,15040,158
|
|
20240716,112700,6740930320,15060,15040,15060,15040,151
|
|
20240716,112600,6738659260,15040,15060,15060,15040,17
|
|
20240716,112500,6738403260,15060,15060,15080,15030,3962
|
|
20240716,112400,6678800260,15060,15060,15060,15060,55
|
|
20240716,112300,6677971960,15070,15080,15080,15070,62
|
|
20240716,112200,6677037150,15080,15080,15080,15080,8
|
|
20240716,112100,6676916510,15070,15070,15070,15070,138
|
|
20240716,112000,6674836850,15080,15090,15090,15070,695
|
|
20240716,111900,6664354450,15100,15110,15110,15090,21
|
|
20240716,111800,6664037350,15110,15100,15110,15100,304
|
|
20240716,111700,6659446200,15090,15100,15100,15090,135
|
|
20240716,111600,6657408420,15090,15090,15090,15080,172
|
|
20240716,111500,6654813210,15090,15080,15100,15080,504
|
|
20240716,111400,6647207980,15080,15060,15090,15060,367
|
|
20240716,111300,6641676510,15060,15050,15060,15050,119
|
|
20240716,111200,6639885550,15050,15050,15050,15050,67
|
|
20240716,111100,6638877200,15040,15020,15040,15020,1362
|
|
20240716,111000,6618405060,15010,15010,15020,15010,22
|
|
20240716,110900,6618074720,15020,15030,15030,15020,432
|
|
20240716,110800,6611584070,15030,15030,15030,15030,110
|
|
20240716,110700,6609930770,15020,15030,15030,15020,858
|
|
20240716,110600,6597042000,15030,15030,15030,15020,82
|
|
20240716,110500,6595810040,15040,15030,15040,15030,22
|
|
20240716,110400,6595479180,15020,15030,15030,15020,14
|
|
20240716,110300,6595268770,15030,15030,15030,15030,171
|
|
20240716,110200,6592698640,15050,15060,15070,15050,36
|
|
20240716,110100,6592156410,15070,15030,15070,15030,193
|
|
20240716,110000,6589253770,15040,15070,15070,15020,248
|
|
20240716,105900,6585520640,15020,14970,15060,14970,405
|
|
20240716,105800,6579445350,14970,14960,14970,14960,101
|
|
20240716,105700,6577933890,14960,14960,14970,14960,209
|
|
20240716,105600,6574806250,14960,14980,14980,14960,68
|
|
20240716,105500,6573788350,14960,14960,14980,14960,450
|
|
20240716,105400,6567056310,14960,14980,14980,14960,2118
|
|
20240716,105300,6535365120,14980,14980,14980,14970,96
|
|
20240716,105200,6533927660,14970,14980,14980,14970,41
|
|
20240716,105100,6533313780,14960,14980,14980,14960,99
|
|
20240716,105000,6531832260,14970,14980,14980,14970,20
|
|
20240716,104900,6531532810,14990,14990,14990,14990,0
|
|
20240716,104800,6531532810,14990,15010,15010,14970,16
|
|
20240716,104700,6531292990,14980,14980,14980,14980,77
|
|
20240716,104600,6530139530,14970,14970,14970,14970,0
|
|
20240716,104500,6530139530,14970,15000,15000,14970,1748
|
|
20240716,104400,6503954080,15010,15040,15040,15010,63
|
|
20240716,104300,6503007730,15040,15000,15040,14990,878
|
|
20240716,104200,6489824660,14990,15000,15000,14990,16
|
|
20240716,104100,6489584670,15000,14970,15010,14970,531
|
|
20240716,104000,6481633570,14960,14960,14960,14950,427
|
|
20240716,103900,6475245730,14960,14960,14960,14950,513
|
|
20240716,103800,6467571260,14970,14970,14970,14970,485
|
|
20240716,103700,6460310810,14980,15000,15000,14980,349
|
|
20240716,103600,6455080990,15000,15000,15000,14990,36
|
|
20240716,103500,6454541000,15000,14990,15000,14990,192
|
|
20240716,103400,6451662910,15000,15040,15040,15000,1572
|
|
20240716,103300,6428058120,15060,15030,15060,15030,475
|
|
20240716,103200,6420915410,15030,15040,15040,15020,223
|
|
20240716,103100,6417564060,15040,15060,15060,15020,1283
|
|
20240716,103000,6398267920,15060,15090,15090,15060,364
|
|
20240716,102900,6392780480,15090,15100,15100,15080,249
|
|
20240716,102800,6389021670,15100,15120,15120,15090,173
|
|
20240716,102700,6386408010,15110,15070,15120,15060,2269
|
|
20240716,102600,6352175940,15080,15030,15080,15030,3912
|
|
20240716,102500,6293291730,15030,15000,15030,15000,1636
|
|
20240716,102400,6268709330,15000,14970,15000,14970,3012
|
|
20240716,102300,6223540400,14980,14970,14980,14970,407
|
|
20240716,102200,6217447600,14970,14970,14980,14960,652
|
|
20240716,102100,6207686380,14990,14980,14990,14970,875
|
|
20240716,102000,6194581420,14970,14970,14980,14950,1424
|
|
20240716,101900,6173268280,14980,14970,14980,14970,863
|
|
20240716,101800,6160348150,14970,14900,14980,14900,2538
|
|
20240716,101700,6122431920,14880,14900,14900,14830,7590
|
|
20240716,101600,6009603390,14910,15040,15040,14910,11827
|
|
20240716,101500,5832392400,15050,15040,15050,15030,1423
|
|
20240716,101400,5810995930,15040,15080,15080,15040,2161
|
|
20240716,101300,5778453760,15080,15080,15080,15080,111
|
|
20240716,101200,5776779880,15080,15100,15100,15080,1106
|
|
20240716,101100,5760089510,15100,15100,15110,15090,544
|
|
20240716,101000,5751875020,15090,15120,15120,15090,1062
|
|
20240716,100900,5735828430,15120,15110,15120,15080,520
|
|
20240716,100800,5727968010,15070,15050,15070,15030,5368
|
|
20240716,100700,5647203880,15050,15090,15090,15050,1806
|
|
20240716,100600,5619993700,15090,15100,15110,15080,2209
|
|
20240716,100500,5586656930,15100,15110,15110,15100,943
|
|
20240716,100400,5572415240,15120,15150,15150,15110,1063
|
|
20240716,100300,5556327960,15160,15180,15180,15150,1666
|
|
20240716,100200,5531068190,15180,15160,15180,15160,458
|
|
20240716,100100,5524116660,15160,15180,15190,15160,877
|
|
20240716,100000,5510808120,15190,15210,15220,15180,663
|
|
20240716,095900,5500728530,15220,15210,15230,15200,1741
|
|
20240716,095800,5474233610,15220,15170,15250,15160,3752
|
|
20240716,095700,5417128280,15170,15150,15170,15140,323
|
|
20240716,095600,5412236210,15150,15140,15160,15120,2070
|
|
20240716,095500,5380879730,15110,15080,15140,15070,1059
|
|
20240716,095400,5364883910,15080,15150,15150,15080,5109
|
|
20240716,095300,5287707450,15150,15130,15160,15130,929
|
|
20240716,095200,5273639750,15130,15160,15170,15120,1213
|
|
20240716,095100,5255285460,15170,15170,15190,15150,833
|
|
20240716,095000,5242650700,15170,15210,15210,15160,1890
|
|
20240716,094900,5213922240,15220,15210,15220,15200,578
|
|
20240716,094800,5205127280,15240,15260,15260,15220,4475
|
|
20240716,094700,5136955860,15260,15190,15260,15190,2403
|
|
20240716,094600,5100370350,15180,15110,15190,15110,2420
|
|
20240716,094500,5063686680,15110,15180,15180,15110,6019
|
|
20240716,094400,4972517080,15180,15240,15240,15150,3866
|
|
20240716,094300,4913823690,15240,15160,15240,15160,4867
|
|
20240716,094200,4839821720,15170,15190,15210,15150,5596
|
|
20240716,094100,4754925080,15180,15250,15260,15140,11552
|
|
20240716,094000,4579402900,15250,15280,15290,15240,7616
|
|
20240716,093900,4463193560,15280,15390,15450,15280,27652
|
|
20240716,093800,4037933130,15390,15320,15400,15250,23764
|
|
20240716,093700,3673063710,15340,15310,15340,15240,23653
|
|
20240716,093600,3311455840,15310,15160,15320,15160,25058
|
|
20240716,093500,2929627300,15170,15130,15200,15130,6352
|
|
20240716,093400,2833251850,15140,15120,15140,15110,1276
|
|
20240716,093300,2813955980,15120,15030,15120,15030,2990
|
|
20240716,093200,2768834940,15040,15030,15070,15030,1380
|
|
20240716,093100,2748077030,15030,15010,15030,15010,1275
|
|
20240716,093000,2728923750,15000,15000,15020,15000,287
|
|
20240716,092900,2724618030,15030,15030,15030,15000,629
|
|
20240716,092800,2715174550,15020,15020,15060,15010,4067
|
|
20240716,092700,2654046540,15020,15060,15070,15020,3782
|
|
20240716,092600,2597159990,15060,15060,15070,15050,1305
|
|
20240716,092500,2577517310,15060,15100,15100,15060,2005
|
|
20240716,092400,2547273900,15100,15090,15120,15090,1058
|
|
20240716,092300,2531292840,15060,15090,15090,15050,3654
|
|
20240716,092200,2476233290,15090,15130,15130,15080,3516
|
|
20240716,092100,2423131310,15120,15140,15150,15120,2846
|
|
20240716,092000,2380077020,15140,15100,15150,15070,1723
|
|
20240716,091900,2354068710,15100,15090,15100,15060,2644
|
|
20240716,091800,2314200300,15090,15150,15150,15090,4166
|
|
20240716,091700,2251180570,15150,15160,15170,15150,1545
|
|
20240716,091600,2227761860,15160,15190,15190,15160,2230
|
|
20240716,091500,2193919280,15180,15140,15200,15140,5976
|
|
20240716,091400,2103242390,15140,15160,15170,15140,1204
|
|
20240716,091300,2084996360,15170,15170,15170,15140,2839
|
|
20240716,091200,2041971640,15170,15130,15170,15130,8061
|
|
20240716,091100,1919854920,15130,15030,15130,15030,4111
|
|
20240716,091000,1857805780,15020,15050,15060,15020,3037
|
|
20240716,090900,1812130810,15030,15080,15080,15030,3336
|
|
20240716,090800,1761912730,15080,15120,15120,15080,6503
|
|
20240716,090700,1663740580,15120,15110,15140,15110,1967
|
|
20240716,090600,1633996880,15110,15150,15160,15100,6042
|
|
20240716,090500,1542506650,15160,15050,15160,15050,7781
|
|
20240716,090400,1424943060,15050,15080,15080,15050,4229
|
|
20240716,090300,1361243920,15080,15220,15220,15080,11111
|
|
20240716,090200,1193230500,15220,15040,15220,15020,27868
|
|
20240716,090100,771364840,15060,15060,15090,15020,5916
|
|
20240716,090000,682324350,15020,15040,15160,14960,45138
|