632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192900,2967306810,14180,14180,14180,14180,3898
|
|
20240719,192800,2967306810,14180,14180,14180,14180,0
|
|
20240719,192700,2967306810,14180,14180,14180,14180,0
|
|
20240719,192600,2967306810,14180,14180,14180,14180,0
|
|
20240719,192500,2967306810,14180,14180,14180,14180,0
|
|
20240719,192400,2967306810,14180,14180,14180,14180,0
|
|
20240719,192300,2967306810,14180,14180,14180,14180,0
|
|
20240719,192200,2967306810,14180,14180,14180,14180,0
|
|
20240719,192100,2967306810,14180,14180,14180,14180,0
|
|
20240719,192000,2967306810,14180,14180,14180,14180,0
|
|
20240719,191900,2967306810,14180,14180,14180,14180,0
|
|
20240719,191800,2967306810,14180,14180,14180,14180,0
|
|
20240719,191700,2967306810,14180,14180,14180,14180,0
|
|
20240719,191600,2967306810,14180,14180,14180,14180,0
|
|
20240719,191500,2967306810,14180,14180,14180,14180,0
|
|
20240719,191400,2967306810,14180,14180,14180,14180,0
|
|
20240719,191300,2967306810,14180,14180,14180,14180,0
|
|
20240719,191200,2967306810,14180,14180,14180,14180,0
|
|
20240719,191100,2967306810,14180,14180,14180,14180,0
|
|
20240719,191000,2967306810,14180,14180,14180,14180,0
|
|
20240719,190900,2967306810,14180,14180,14180,14180,0
|
|
20240719,190800,2967306810,14180,14180,14180,14180,0
|
|
20240719,190700,2967306810,14180,14180,14180,14180,0
|
|
20240719,190600,2967306810,14180,14180,14180,14180,0
|
|
20240719,190500,2967306810,14180,14180,14180,14180,0
|
|
20240719,190400,2967306810,14180,14180,14180,14180,0
|
|
20240719,190300,2967306810,14180,14180,14180,14180,0
|
|
20240719,190200,2967306810,14180,14180,14180,14180,0
|
|
20240719,190100,2967306810,14180,14180,14180,14180,0
|
|
20240719,190000,2967306810,14180,14180,14180,14180,0
|
|
20240719,185900,2967306810,14180,14180,14180,14180,3898
|
|
20240719,185800,2967306810,14180,14180,14180,14180,0
|
|
20240719,185700,2967306810,14180,14180,14180,14180,0
|
|
20240719,185600,2967306810,14180,14180,14180,14180,0
|
|
20240719,185500,2967306810,14180,14180,14180,14180,0
|
|
20240719,185400,2967306810,14180,14180,14180,14180,0
|
|
20240719,185300,2967306810,14180,14180,14180,14180,0
|
|
20240719,185200,2967306810,14180,14180,14180,14180,0
|
|
20240719,185100,2967306810,14180,14180,14180,14180,0
|
|
20240719,185000,2967306810,14180,14180,14180,14180,0
|
|
20240719,184900,2967306810,14180,14180,14180,14180,0
|
|
20240719,184800,2967306810,14180,14180,14180,14180,0
|
|
20240719,184700,2967306810,14180,14180,14180,14180,0
|
|
20240719,184600,2967306810,14180,14180,14180,14180,0
|
|
20240719,184500,2967306810,14180,14180,14180,14180,0
|
|
20240719,184400,2967306810,14180,14180,14180,14180,0
|
|
20240719,184300,2967306810,14180,14180,14180,14180,0
|
|
20240719,184200,2967306810,14180,14180,14180,14180,0
|
|
20240719,184100,2967306810,14180,14180,14180,14180,0
|
|
20240719,184000,2967306810,14180,14180,14180,14180,0
|
|
20240719,183900,2967306810,14180,14180,14180,14180,0
|
|
20240719,183800,2967306810,14180,14180,14180,14180,0
|
|
20240719,183700,2967306810,14180,14180,14180,14180,0
|
|
20240719,183600,2967306810,14180,14180,14180,14180,0
|
|
20240719,183500,2967306810,14180,14180,14180,14180,0
|
|
20240719,183400,2967306810,14180,14180,14180,14180,0
|
|
20240719,183300,2967306810,14180,14180,14180,14180,0
|
|
20240719,183200,2967306810,14180,14180,14180,14180,0
|
|
20240719,183100,2967306810,14180,14180,14180,14180,0
|
|
20240719,183000,2967306810,14180,14180,14180,14180,0
|
|
20240719,182900,2967306810,14180,14180,14180,14180,3898
|
|
20240719,182800,2967306810,14180,14180,14180,14180,0
|
|
20240719,182700,2967306810,14180,14180,14180,14180,0
|
|
20240719,182600,2967306810,14180,14180,14180,14180,0
|
|
20240719,182500,2967306810,14180,14180,14180,14180,0
|
|
20240719,182400,2967306810,14180,14180,14180,14180,0
|
|
20240719,182300,2967306810,14180,14180,14180,14180,0
|
|
20240719,182200,2967306810,14180,14180,14180,14180,0
|
|
20240719,182100,2967306810,14180,14180,14180,14180,0
|
|
20240719,182000,2967306810,14180,14180,14180,14180,0
|
|
20240719,181900,2967306810,14180,14180,14180,14180,0
|
|
20240719,181800,2967306810,14180,14180,14180,14180,0
|
|
20240719,181700,2967306810,14180,14180,14180,14180,0
|
|
20240719,181600,2967306810,14180,14180,14180,14180,0
|
|
20240719,181500,2967306810,14180,14180,14180,14180,0
|
|
20240719,181400,2967306810,14180,14180,14180,14180,0
|
|
20240719,181300,2967306810,14180,14180,14180,14180,0
|
|
20240719,181200,2967306810,14180,14180,14180,14180,0
|
|
20240719,181100,2967306810,14180,14180,14180,14180,0
|
|
20240719,181000,2967306810,14180,14180,14180,14180,0
|
|
20240719,180900,2967306810,14180,14180,14180,14180,0
|
|
20240719,180800,2967306810,14180,14180,14180,14180,0
|
|
20240719,180700,2967306810,14180,14180,14180,14180,0
|
|
20240719,180600,2967306810,14180,14180,14180,14180,0
|
|
20240719,180500,2967306810,14180,14180,14180,14180,0
|
|
20240719,180400,2967306810,14180,14180,14180,14180,0
|
|
20240719,180300,2967306810,14180,14180,14180,14180,0
|
|
20240719,180200,2967306810,14180,14180,14180,14180,0
|
|
20240719,180100,2967306810,14180,14180,14180,14180,0
|
|
20240719,180000,2967306810,14180,14180,14180,14180,0
|
|
20240719,175900,2967306810,14180,14180,14180,14180,3898
|
|
20240719,175800,2967306810,14180,14180,14180,14180,0
|
|
20240719,175700,2967306810,14180,14180,14180,14180,0
|
|
20240719,175600,2967306810,14180,14180,14180,14180,0
|
|
20240719,175500,2967306810,14180,14180,14180,14180,0
|
|
20240719,175400,2967306810,14180,14180,14180,14180,0
|
|
20240719,175300,2967306810,14180,14180,14180,14180,0
|
|
20240719,175200,2967306810,14180,14180,14180,14180,0
|
|
20240719,175100,2967306810,14180,14180,14180,14180,0
|
|
20240719,175000,2967306810,14180,14180,14180,14180,0
|
|
20240719,174900,2967306810,14180,14180,14180,14180,0
|
|
20240719,174800,2967306810,14180,14180,14180,14180,0
|
|
20240719,174700,2967306810,14180,14180,14180,14180,0
|
|
20240719,174600,2967306810,14180,14180,14180,14180,0
|
|
20240719,174500,2967306810,14180,14180,14180,14180,0
|
|
20240719,174400,2967306810,14180,14180,14180,14180,0
|
|
20240719,174300,2967306810,14180,14180,14180,14180,0
|
|
20240719,174200,2967306810,14180,14180,14180,14180,0
|
|
20240719,174100,2967306810,14180,14180,14180,14180,0
|
|
20240719,174000,2967306810,14180,14180,14180,14180,0
|
|
20240719,173900,2967306810,14180,14180,14180,14180,0
|
|
20240719,173800,2967306810,14180,14180,14180,14180,0
|
|
20240719,173700,2967306810,14180,14180,14180,14180,0
|
|
20240719,173600,2967306810,14180,14180,14180,14180,0
|
|
20240719,173500,2967306810,14180,14180,14180,14180,0
|
|
20240719,173400,2967306810,14180,14180,14180,14180,0
|
|
20240719,173300,2967306810,14180,14180,14180,14180,0
|
|
20240719,173200,2967306810,14180,14180,14180,14180,0
|
|
20240719,173100,2967306810,14180,14180,14180,14180,0
|
|
20240719,173000,2967306810,14180,14180,14180,14180,0
|
|
20240719,172900,2967306810,14180,14180,14180,14180,3898
|
|
20240719,172800,2967306810,14180,14180,14180,14180,0
|
|
20240719,172700,2967306810,14180,14180,14180,14180,0
|
|
20240719,172600,2967306810,14180,14180,14180,14180,0
|
|
20240719,172500,2967306810,14180,14180,14180,14180,0
|
|
20240719,172400,2967306810,14180,14180,14180,14180,0
|
|
20240719,172300,2967306810,14180,14180,14180,14180,0
|
|
20240719,172200,2967306810,14180,14180,14180,14180,0
|
|
20240719,172100,2967306810,14180,14180,14180,14180,0
|
|
20240719,172000,2967306810,14180,14180,14180,14180,0
|
|
20240719,171900,2967306810,14180,14180,14180,14180,0
|
|
20240719,171800,2967306810,14180,14180,14180,14180,0
|
|
20240719,171700,2967306810,14180,14180,14180,14180,0
|
|
20240719,171600,2967306810,14180,14180,14180,14180,0
|
|
20240719,171500,2967306810,14180,14180,14180,14180,0
|
|
20240719,171400,2967306810,14180,14180,14180,14180,0
|
|
20240719,171300,2967306810,14180,14180,14180,14180,0
|
|
20240719,171200,2967306810,14180,14180,14180,14180,0
|
|
20240719,171100,2967306810,14180,14180,14180,14180,0
|
|
20240719,171000,2967306810,14180,14180,14180,14180,0
|
|
20240719,170900,2967306810,14180,14180,14180,14180,0
|
|
20240719,170800,2967306810,14180,14180,14180,14180,0
|
|
20240719,170700,2967306810,14180,14180,14180,14180,0
|
|
20240719,170600,2967306810,14180,14180,14180,14180,0
|
|
20240719,170500,2967306810,14180,14180,14180,14180,0
|
|
20240719,170400,2967306810,14180,14180,14180,14180,0
|
|
20240719,170300,2967306810,14180,14180,14180,14180,0
|
|
20240719,170200,2967306810,14180,14180,14180,14180,0
|
|
20240719,170100,2967306810,14180,14180,14180,14180,0
|
|
20240719,170000,2967306810,14180,14180,14180,14180,0
|
|
20240719,165900,2967306810,14180,14180,14180,14180,3898
|
|
20240719,165800,2967306810,14180,14180,14180,14180,0
|
|
20240719,165700,2967306810,14180,14180,14180,14180,0
|
|
20240719,165600,2967306810,14180,14180,14180,14180,0
|
|
20240719,165500,2967306810,14180,14180,14180,14180,0
|
|
20240719,165400,2967306810,14180,14180,14180,14180,0
|
|
20240719,165300,2967306810,14180,14180,14180,14180,0
|
|
20240719,165200,2967306810,14180,14180,14180,14180,0
|
|
20240719,165100,2967306810,14180,14180,14180,14180,0
|
|
20240719,165000,2967306810,14180,14180,14180,14180,0
|
|
20240719,164900,2967306810,14180,14180,14180,14180,0
|
|
20240719,164800,2967306810,14180,14180,14180,14180,0
|
|
20240719,164700,2967306810,14180,14180,14180,14180,0
|
|
20240719,164600,2967306810,14180,14180,14180,14180,0
|
|
20240719,164500,2967306810,14180,14180,14180,14180,0
|
|
20240719,164400,2967306810,14180,14180,14180,14180,0
|
|
20240719,164300,2967306810,14180,14180,14180,14180,0
|
|
20240719,164200,2967306810,14180,14180,14180,14180,0
|
|
20240719,164100,2967306810,14180,14180,14180,14180,0
|
|
20240719,164000,2967306810,14180,14180,14180,14180,0
|
|
20240719,163900,2967306810,14180,14180,14180,14180,0
|
|
20240719,163800,2967306810,14180,14180,14180,14180,0
|
|
20240719,163700,2967306810,14180,14180,14180,14180,0
|
|
20240719,163600,2967306810,14180,14180,14180,14180,0
|
|
20240719,163500,2967306810,14180,14180,14180,14180,0
|
|
20240719,163400,2967306810,14180,14180,14180,14180,0
|
|
20240719,163300,2967306810,14180,14180,14180,14180,0
|
|
20240719,163200,2967306810,14180,14180,14180,14180,0
|
|
20240719,163100,2967306810,14180,14180,14180,14180,0
|
|
20240719,163000,2967306810,14180,14180,14180,14180,0
|
|
20240719,162900,2967306810,14180,14180,14180,14180,3898
|
|
20240719,162800,2967306810,14180,14180,14180,14180,0
|
|
20240719,162700,2967306810,14180,14180,14180,14180,0
|
|
20240719,162600,2967306810,14180,14180,14180,14180,0
|
|
20240719,162500,2967306810,14180,14180,14180,14180,0
|
|
20240719,162400,2967306810,14180,14180,14180,14180,0
|
|
20240719,162300,2967306810,14180,14180,14180,14180,0
|
|
20240719,162200,2967306810,14180,14180,14180,14180,0
|
|
20240719,162100,2967306810,14180,14180,14180,14180,0
|
|
20240719,162000,2967306810,14180,14180,14180,14180,0
|
|
20240719,161900,2967306810,14180,14180,14180,14180,0
|
|
20240719,161800,2967306810,14180,14180,14180,14180,0
|
|
20240719,161700,2967306810,14180,14180,14180,14180,0
|
|
20240719,161600,2967306810,14180,14180,14180,14180,0
|
|
20240719,161500,2967306810,14180,14180,14180,14180,0
|
|
20240719,161400,2967306810,14180,14180,14180,14180,0
|
|
20240719,161300,2967306810,14180,14180,14180,14180,0
|
|
20240719,161200,2967306810,14180,14180,14180,14180,0
|
|
20240719,161100,2967306810,14180,14180,14180,14180,0
|
|
20240719,161000,2967306810,14180,14180,14180,14180,0
|
|
20240719,160900,2967306810,14180,14180,14180,14180,0
|
|
20240719,160800,2967306810,14180,14180,14180,14180,0
|
|
20240719,160700,2967306810,14180,14180,14180,14180,0
|
|
20240719,160600,2967306810,14180,14180,14180,14180,0
|
|
20240719,160500,2967306810,14180,14180,14180,14180,0
|
|
20240719,160400,2967306810,14180,14180,14180,14180,0
|
|
20240719,160300,2967306810,14180,14180,14180,14180,0
|
|
20240719,160200,2967306810,14180,14180,14180,14180,0
|
|
20240719,160100,2967306810,14180,14180,14180,14180,0
|
|
20240719,160000,2967306810,14180,14180,14180,14180,0
|
|
20240719,155900,2967306810,14180,14180,14180,14180,3898
|
|
20240719,155800,2967306810,14180,14180,14180,14180,0
|
|
20240719,155700,2967306810,14180,14180,14180,14180,0
|
|
20240719,155600,2967306810,14180,14180,14180,14180,0
|
|
20240719,155500,2967306810,14180,14180,14180,14180,0
|
|
20240719,155400,2967306810,14180,14180,14180,14180,0
|
|
20240719,155300,2967306810,14180,14180,14180,14180,0
|
|
20240719,155200,2967306810,14180,14180,14180,14180,0
|
|
20240719,155100,2967306810,14180,14180,14180,14180,0
|
|
20240719,155000,2967306810,14180,14180,14180,14180,0
|
|
20240719,154900,2967306810,14180,14180,14180,14180,0
|
|
20240719,154800,2967306810,14180,14180,14180,14180,0
|
|
20240719,154700,2967306810,14180,14180,14180,14180,0
|
|
20240719,154600,2967306810,14180,14180,14180,14180,0
|
|
20240719,154500,2967306810,14180,14180,14180,14180,0
|
|
20240719,154400,2967306810,14180,14180,14180,14180,0
|
|
20240719,154300,2967306810,14180,14180,14180,14180,0
|
|
20240719,154200,2967306810,14180,14180,14180,14180,0
|
|
20240719,154100,2967306810,14180,14180,14180,14180,0
|
|
20240719,154000,2967306810,14180,14180,14180,14180,0
|
|
20240719,153900,2967306810,14180,14180,14180,14180,0
|
|
20240719,153800,2967306810,14180,14180,14180,14180,0
|
|
20240719,153700,2967306810,14180,14180,14180,14180,0
|
|
20240719,153600,2967306810,14180,14180,14180,14180,0
|
|
20240719,153500,2967306810,14180,14180,14180,14180,0
|
|
20240719,153400,2967306810,14180,14180,14180,14180,0
|
|
20240719,153300,2967306810,14180,14180,14180,14180,0
|
|
20240719,153200,2967306810,14180,14180,14180,14180,0
|
|
20240719,153100,2967306810,14180,14180,14180,14180,0
|
|
20240719,153000,2967306810,14180,14180,14180,14180,3898
|
|
20240719,152900,2912033170,14170,14170,14170,14170,0
|
|
20240719,152800,2912033170,14170,14170,14170,14170,0
|
|
20240719,152700,2912033170,14170,14170,14170,14170,0
|
|
20240719,152600,2912033170,14170,14170,14170,14170,0
|
|
20240719,152500,2912033170,14170,14170,14170,14170,0
|
|
20240719,152400,2912033170,14170,14170,14170,14170,0
|
|
20240719,152300,2912033170,14170,14170,14170,14170,0
|
|
20240719,152200,2912033170,14170,14170,14170,14170,0
|
|
20240719,152100,2912033170,14170,14170,14170,14170,0
|
|
20240719,152000,2912033170,14170,14170,14170,14170,0
|
|
20240719,151900,2912033170,14170,14150,14170,14150,1323
|
|
20240719,151800,2893308220,14140,14150,14150,14140,174
|
|
20240719,151700,2890847580,14150,14140,14170,14140,247
|
|
20240719,151600,2887351830,14140,14160,14170,14140,885
|
|
20240719,151500,2874830680,14160,14170,14180,14160,426
|
|
20240719,151400,2868798400,14170,14170,14180,14170,3377
|
|
20240719,151300,2820944560,14170,14170,14190,14160,607
|
|
20240719,151200,2812341330,14190,14150,14190,14150,1832
|
|
20240719,151100,2786381790,14150,14110,14180,14100,3332
|
|
20240719,151000,2739287260,14110,14120,14130,14110,566
|
|
20240719,150900,2731299540,14130,14120,14140,14120,495
|
|
20240719,150800,2724305580,14120,14070,14120,14070,558
|
|
20240719,150700,2716439350,14080,14080,14090,14070,333
|
|
20240719,150600,2711748980,14070,14060,14110,14060,900
|
|
20240719,150500,2699068270,14040,14050,14060,14030,866
|
|
20240719,150400,2686903110,14040,14050,14060,14040,1077
|
|
20240719,150300,2671773200,14060,14110,14120,14060,2658
|
|
20240719,150200,2634367610,14090,14090,14120,14060,2088
|
|
20240719,150100,2605005330,14070,14090,14120,14070,798
|
|
20240719,150000,2593764080,14100,14130,14140,14090,2052
|
|
20240719,145900,2564835380,14150,14130,14160,14120,4912
|
|
20240719,145800,2495387770,14130,14180,14210,14090,10348
|
|
20240719,145700,2348881370,14180,14140,14220,14140,6490
|
|
20240719,145600,2256858950,14150,14030,14160,14030,14235
|
|
20240719,145500,2055751220,14070,13940,14140,13940,8596
|
|
20240719,145400,1934786130,14010,13870,14120,13850,15832
|
|
20240719,145300,1713152050,13870,13750,13870,13750,5101
|
|
20240719,145200,1642701620,13770,13760,13770,13750,1023
|
|
20240719,145100,1628630150,13760,13760,13760,13750,14
|
|
20240719,145000,1628437530,13770,13770,13770,13770,1
|
|
20240719,144900,1628423760,13760,13740,13800,13740,2895
|
|
20240719,144800,1588576730,13740,13730,13740,13730,30
|
|
20240719,144700,1588164680,13740,13720,13740,13720,58
|
|
20240719,144600,1587368380,13730,13720,13730,13720,241
|
|
20240719,144500,1584059550,13720,13720,13720,13720,50
|
|
20240719,144400,1583373550,13730,13730,13730,13720,14
|
|
20240719,144300,1583181340,13730,13710,13730,13710,166
|
|
20240719,144200,1580903320,13710,13720,13720,13710,8
|
|
20240719,144100,1580793590,13720,13720,13720,13720,112
|
|
20240719,144000,1579256950,13720,13680,13720,13680,521
|
|
20240719,143900,1572118490,13670,13680,13680,13670,393
|
|
20240719,143800,1566744410,13690,13690,13690,13690,7
|
|
20240719,143700,1566648580,13700,13690,13700,13680,209
|
|
20240719,143600,1563789190,13690,13690,13690,13690,13
|
|
20240719,143500,1563611220,13690,13690,13690,13690,300
|
|
20240719,143400,1559504220,13700,13710,13710,13700,304
|
|
20240719,143300,1555339410,13720,13720,13720,13720,6
|
|
20240719,143200,1555257090,13710,13720,13720,13710,813
|
|
20240719,143100,1544109730,13720,13720,13720,13720,62
|
|
20240719,143000,1543259090,13720,13720,13730,13720,402
|
|
20240719,142900,1537743420,13720,13720,13720,13720,44
|
|
20240719,142800,1537139740,13720,13720,13720,13720,317
|
|
20240719,142700,1532790500,13730,13730,13740,13730,134
|
|
20240719,142600,1530950670,13730,13740,13740,13730,119
|
|
20240719,142500,1529315940,13750,13740,13750,13740,337
|
|
20240719,142400,1524683590,13740,13740,13740,13740,14
|
|
20240719,142300,1524491230,13740,13740,13740,13740,0
|
|
20240719,142200,1524491230,13740,13740,13740,13740,0
|
|
20240719,142100,1524491230,13740,13740,13740,13740,5
|
|
20240719,142000,1524422530,13730,13730,13730,13730,89
|
|
20240719,141900,1523200560,13730,13730,13750,13710,1698
|
|
20240719,141800,1499899280,13730,13710,13730,13710,11
|
|
20240719,141700,1499748270,13730,13710,13730,13710,17
|
|
20240719,141600,1499515050,13720,13710,13720,13690,87
|
|
20240719,141500,1498323790,13710,13680,13710,13680,80
|
|
20240719,141400,1497228130,13680,13710,13710,13680,1001
|
|
20240719,141300,1483529290,13710,13710,13710,13690,107
|
|
20240719,141200,1482063600,13720,13720,13720,13720,0
|
|
20240719,141100,1482063600,13720,13730,13730,13700,1048
|
|
20240719,141000,1467690400,13740,13750,13750,13740,64
|
|
20240719,140900,1466810940,13750,13750,13750,13740,165
|
|
20240719,140800,1464543490,13750,13740,13750,13740,1941
|
|
20240719,140700,1437859740,13750,13750,13750,13750,10
|
|
20240719,140600,1437722240,13750,13750,13760,13750,202
|
|
20240719,140500,1434944730,13760,13750,13760,13750,118
|
|
20240719,140400,1433322170,13760,13760,13760,13760,25
|
|
20240719,140300,1432978170,13750,13740,13770,13740,1519
|
|
20240719,140200,1412093560,13730,13730,13730,13730,10
|
|
20240719,140100,1411956260,13740,13740,13740,13740,0
|
|
20240719,140000,1411956260,13740,13730,13740,13720,199
|
|
20240719,135900,1409224840,13720,13700,13730,13700,2936
|
|
20240719,135800,1369001290,13700,13690,13700,13690,309
|
|
20240719,135700,1364768990,13700,13700,13700,13700,10
|
|
20240719,135600,1364631990,13690,13690,13690,13690,1
|
|
20240719,135500,1364618300,13690,13680,13690,13680,483
|
|
20240719,135400,1358006040,13690,13690,13690,13690,233
|
|
20240719,135300,1354816270,13700,13700,13700,13700,103
|
|
20240719,135200,1353405170,13700,13700,13700,13700,16
|
|
20240719,135100,1353185970,13700,13700,13700,13700,297
|
|
20240719,135000,1349117070,13700,13700,13700,13700,100
|
|
20240719,134900,1347747070,13690,13690,13690,13690,30
|
|
20240719,134800,1347336370,13690,13690,13690,13690,17
|
|
20240719,134700,1347103640,13690,13690,13690,13690,63
|
|
20240719,134600,1346241170,13700,13690,13700,13690,117
|
|
20240719,134500,1344638430,13680,13680,13680,13680,1
|
|
20240719,134400,1344624750,13700,13690,13700,13690,100
|
|
20240719,134300,1343254770,13700,13680,13700,13680,60
|
|
20240719,134200,1342432980,13680,13680,13700,13680,254
|
|
20240719,134100,1338955720,13690,13700,13720,13690,1110
|
|
20240719,134000,1323743890,13700,13700,13700,13700,6
|
|
20240719,133900,1323661690,13700,13710,13710,13690,179
|
|
20240719,133800,1321207820,13710,13710,13710,13710,8
|
|
20240719,133700,1321098140,13730,13720,13730,13720,9
|
|
20240719,133600,1320974650,13720,13700,13740,13680,1577
|
|
20240719,133500,1299338730,13700,13680,13700,13680,841
|
|
20240719,133400,1287825260,13680,13680,13680,13680,234
|
|
20240719,133300,1284624140,13670,13650,13670,13650,204
|
|
20240719,133200,1281837620,13650,13650,13650,13650,51
|
|
20240719,133100,1281141470,13640,13640,13640,13640,2
|
|
20240719,133000,1281114190,13630,13630,13630,13630,4
|
|
20240719,132900,1281059670,13630,13630,13630,13630,0
|
|
20240719,132800,1281059670,13630,13630,13630,13630,49
|
|
20240719,132700,1280391800,13630,13630,13630,13630,100
|
|
20240719,132600,1279028800,13640,13630,13640,13630,6
|
|
20240719,132500,1278947010,13630,13630,13630,13630,47
|
|
20240719,132400,1278306400,13630,13630,13630,13630,1
|
|
20240719,132300,1278292770,13630,13620,13640,13620,518
|
|
20240719,132200,1271227880,13620,13610,13620,13610,110
|
|
20240719,132100,1269730680,13610,13610,13610,13610,110
|
|
20240719,132000,1268233580,13610,13610,13610,13600,22
|
|
20240719,131900,1267934220,13610,13610,13610,13610,5
|
|
20240719,131800,1267866170,13610,13610,13610,13610,11
|
|
20240719,131700,1267716460,13610,13610,13610,13610,10
|
|
20240719,131600,1267580360,13610,13610,13610,13610,150
|
|
20240719,131500,1265538860,13610,13610,13610,13610,0
|
|
20240719,131400,1265538860,13610,13600,13610,13600,205
|
|
20240719,131300,1262748830,13610,13590,13610,13590,11
|
|
20240719,131200,1262599320,13590,13580,13590,13580,97
|
|
20240719,131100,1261281530,13590,13590,13590,13590,1
|
|
20240719,131000,1261267940,13590,13580,13590,13580,15
|
|
20240719,130900,1261064100,13590,13600,13610,13590,200
|
|
20240719,130800,1258345900,13600,13600,13600,13600,1
|
|
20240719,130700,1258332300,13590,13590,13590,13590,6
|
|
20240719,130600,1258250760,13590,13590,13600,13590,15
|
|
20240719,130500,1258046900,13600,13600,13600,13600,1
|
|
20240719,130400,1258033300,13600,13610,13610,13600,908
|
|
20240719,130300,1245683410,13610,13620,13620,13610,32
|
|
20240719,130200,1245247880,13620,13620,13620,13620,0
|
|
20240719,130100,1245247880,13620,13620,13620,13610,82
|
|
20240719,130000,1244131230,13640,13640,13640,13640,0
|
|
20240719,125900,1244131230,13640,13630,13640,13630,102
|
|
20240719,125800,1242740960,13650,13630,13650,13630,34
|
|
20240719,125700,1242277420,13630,13590,13630,13590,632
|
|
20240719,125600,1233677940,13580,13580,13580,13580,1
|
|
20240719,125500,1233664360,13600,13600,13600,13600,2
|
|
20240719,125400,1233637160,13600,13580,13600,13580,52
|
|
20240719,125300,1232930960,13600,13590,13600,13590,282
|
|
20240719,125200,1229096710,13590,13590,13590,13590,25
|
|
20240719,125100,1228756960,13590,13590,13590,13590,9
|
|
20240719,125000,1228634650,13590,13600,13600,13590,270
|
|
20240719,124900,1224963750,13600,13610,13610,13600,11
|
|
20240719,124800,1224814140,13600,13590,13610,13590,302
|
|
20240719,124700,1220709930,13610,13610,13610,13590,922
|
|
20240719,124600,1208175440,13600,13600,13600,13600,0
|
|
20240719,124500,1208175440,13600,13610,13610,13600,227
|
|
20240719,124400,1205086850,13620,13620,13620,13620,52
|
|
20240719,124300,1204378610,13610,13620,13620,13610,101
|
|
20240719,124200,1203003000,13610,13610,13620,13610,181
|
|
20240719,124100,1200539180,13620,13620,13620,13620,0
|
|
20240719,124000,1200539180,13620,13620,13620,13620,0
|
|
20240719,123900,1200539180,13620,13620,13620,13620,0
|
|
20240719,123800,1200539180,13620,13620,13620,13620,5
|
|
20240719,123700,1200471080,13620,13620,13620,13620,1
|
|
20240719,123600,1200457460,13620,13620,13620,13620,0
|
|
20240719,123500,1200457460,13620,13610,13620,13610,734
|
|
20240719,123400,1190460970,13620,13600,13620,13600,4
|
|
20240719,123300,1190406510,13600,13600,13600,13600,50
|
|
20240719,123200,1189726510,13590,13590,13590,13590,51
|
|
20240719,123100,1189033420,13600,13600,13600,13600,2
|
|
20240719,123000,1189006220,13600,13600,13600,13600,231
|
|
20240719,122900,1185864620,13600,13600,13600,13600,3
|
|
20240719,122800,1185823820,13600,13610,13610,13600,126
|
|
20240719,122700,1184109340,13610,13600,13610,13600,454
|
|
20240719,122600,1177931470,13610,13610,13610,13610,1
|
|
20240719,122500,1177917860,13600,13610,13610,13600,346
|
|
20240719,122400,1173209780,13610,13610,13620,13600,112
|
|
20240719,122300,1171685480,13620,13610,13620,13610,3
|
|
20240719,122200,1171644640,13620,13620,13620,13620,1
|
|
20240719,122100,1171631020,13610,13610,13620,13610,27
|
|
20240719,122000,1171263530,13600,13600,13600,13600,2
|
|
20240719,121900,1171236330,13600,13610,13610,13600,69
|
|
20240719,121800,1170297510,13620,13610,13620,13610,3
|
|
20240719,121700,1170256670,13610,13620,13620,13610,505
|
|
20240719,121600,1163378680,13610,13610,13610,13610,1
|
|
20240719,121500,1163365070,13620,13620,13620,13620,0
|
|
20240719,121400,1163365070,13620,13620,13620,13620,80
|
|
20240719,121300,1162275470,13620,13620,13630,13620,242
|
|
20240719,121200,1158978730,13620,13600,13620,13600,169
|
|
20240719,121100,1156677840,13590,13580,13590,13580,476
|
|
20240719,121000,1150213750,13580,13580,13580,13580,7
|
|
20240719,120900,1150118690,13580,13580,13580,13580,0
|
|
20240719,120800,1150118690,13580,13580,13580,13580,0
|
|
20240719,120700,1150118690,13580,13570,13580,13570,14
|
|
20240719,120600,1149928670,13580,13580,13580,13560,202
|
|
20240719,120500,1147189140,13560,13610,13610,13560,2690
|
|
20240719,120400,1110625940,13610,13610,13610,13610,302
|
|
20240719,120300,1106515720,13610,13610,13610,13610,53
|
|
20240719,120200,1105794390,13610,13610,13610,13610,10
|
|
20240719,120100,1105658290,13620,13620,13620,13620,3
|
|
20240719,120000,1105617430,13620,13620,13620,13620,0
|
|
20240719,115900,1105617430,13620,13620,13620,13620,1
|
|
20240719,115800,1105603810,13620,13620,13620,13620,1
|
|
20240719,115700,1105590190,13610,13620,13620,13610,11
|
|
20240719,115600,1105440470,13620,13620,13620,13620,14
|
|
20240719,115500,1105249790,13620,13620,13620,13620,8
|
|
20240719,115400,1105140830,13620,13620,13620,13620,0
|
|
20240719,115300,1105140830,13620,13620,13620,13620,0
|
|
20240719,115200,1105140830,13620,13610,13620,13610,184
|
|
20240719,115100,1102634950,13620,13620,13620,13620,0
|
|
20240719,115000,1102634950,13620,13620,13620,13620,1
|
|
20240719,114900,1102621330,13620,13620,13620,13620,278
|
|
20240719,114800,1098834970,13620,13620,13620,13620,0
|
|
20240719,114700,1098834970,13620,13620,13620,13620,68
|
|
20240719,114600,1097908810,13620,13620,13620,13620,0
|
|
20240719,114500,1097908810,13620,13620,13620,13620,3
|
|
20240719,114400,1097867950,13630,13630,13630,13630,1
|
|
20240719,114300,1097854320,13630,13630,13630,13630,4
|
|
20240719,114200,1097799800,13630,13630,13630,13620,19
|
|
20240719,114100,1097540980,13630,13620,13630,13620,73
|
|
20240719,114000,1096546540,13610,13610,13610,13610,2
|
|
20240719,113900,1096519320,13600,13600,13600,13600,30
|
|
20240719,113800,1096111320,13610,13610,13610,13610,1
|
|
20240719,113700,1096097710,13600,13600,13600,13600,134
|
|
20240719,113600,1094275310,13600,13600,13600,13600,60
|
|
20240719,113500,1093459310,13630,13630,13630,13630,0
|
|
20240719,113400,1093459310,13630,13630,13630,13630,1
|
|
20240719,113300,1093445680,13630,13630,13630,13600,31
|
|
20240719,113200,1093023930,13630,13620,13630,13600,1009
|
|
20240719,113100,1079296090,13630,13630,13630,13630,27
|
|
20240719,113000,1078928080,13630,13630,13630,13630,100
|
|
20240719,112900,1077565080,13630,13630,13630,13630,0
|
|
20240719,112800,1077565080,13630,13630,13630,13630,0
|
|
20240719,112700,1077565080,13630,13630,13630,13630,0
|
|
20240719,112600,1077565080,13630,13630,13630,13630,2
|
|
20240719,112500,1077537820,13630,13630,13630,13630,6
|
|
20240719,112400,1077456040,13630,13630,13640,13630,466
|
|
20240719,112300,1071100740,13630,13630,13630,13630,57
|
|
20240719,112200,1070323830,13630,13630,13630,13630,2
|
|
20240719,112100,1070296570,13630,13610,13630,13610,4
|
|
20240719,112000,1070242070,13620,13620,13620,13620,509
|
|
20240719,111900,1063309490,13610,13610,13610,13610,90
|
|
20240719,111800,1062084590,13610,13610,13610,13610,113
|
|
20240719,111700,1060546660,13610,13610,13610,13610,202
|
|
20240719,111600,1057797440,13610,13610,13610,13610,327
|
|
20240719,111500,1053346970,13610,13610,13610,13610,13
|
|
20240719,111400,1053170040,13610,13610,13610,13600,638
|
|
20240719,111300,1044488710,13620,13620,13620,13620,74
|
|
20240719,111200,1043480830,13610,13620,13620,13610,72
|
|
20240719,111100,1042500890,13620,13620,13620,13620,123
|
|
20240719,111000,1040825630,13620,13630,13630,13620,61
|
|
20240719,110900,1039994210,13630,13630,13630,13630,0
|
|
20240719,110800,1039994210,13630,13620,13630,13610,5
|
|
20240719,110700,1039926120,13640,13620,13640,13610,124
|
|
20240719,110600,1038237890,13610,13610,13610,13610,11
|
|
20240719,110500,1038088180,13600,13600,13600,13600,700
|
|
20240719,110400,1028568180,13610,13600,13610,13600,77
|
|
20240719,110300,1027520250,13580,13580,13580,13570,301
|
|
20240719,110200,1023432690,13610,13610,13610,13610,1
|
|
20240719,110100,1023419080,13610,13580,13610,13580,217
|
|
20240719,110000,1020465750,13590,13580,13590,13580,73
|
|
20240719,105900,1019474370,13580,13550,13580,13550,94
|
|
20240719,105800,1018198520,13570,13580,13590,13530,697
|
|
20240719,105700,1008763170,13550,13590,13610,13530,3503
|
|
20240719,105600,961304460,13580,13610,13610,13580,14
|
|
20240719,105500,961114170,13620,13600,13620,13600,82
|
|
20240719,105400,959997350,13610,13580,13610,13580,6
|
|
20240719,105300,959915780,13580,13580,13580,13560,5
|
|
20240719,105200,959847900,13550,13580,13610,13550,1229
|
|
20240719,105100,943174080,13610,13580,13610,13570,109
|
|
20240719,105000,941694830,13560,13550,13560,13550,119
|
|
20240719,104900,940081200,13560,13550,13560,13550,105
|
|
20240719,104800,938658410,13540,13540,13540,13540,65
|
|
20240719,104700,937778310,13540,13540,13550,13540,336
|
|
20240719,104600,933228340,13540,13540,13550,13540,572
|
|
20240719,104500,925483450,13540,13550,13560,13540,673
|
|
20240719,104400,916367190,13550,13560,13570,13550,187
|
|
20240719,104300,913833010,13570,13580,13580,13570,3
|
|
20240719,104200,913792290,13550,13580,13580,13550,541
|
|
20240719,104100,906458620,13610,13610,13610,13610,0
|
|
20240719,104000,906458620,13610,13560,13620,13560,219
|
|
20240719,103900,903477140,13560,13560,13560,13560,33
|
|
20240719,103800,903029660,13560,13560,13560,13560,255
|
|
20240719,103700,899571860,13560,13550,13560,13550,34
|
|
20240719,103600,899111120,13550,13550,13550,13550,7
|
|
20240719,103500,899016270,13550,13560,13560,13530,412
|
|
20240719,103400,893438220,13560,13540,13560,13540,125
|
|
20240719,103300,891744590,13550,13550,13550,13550,579
|
|
20240719,103200,883899140,13560,13560,13560,13560,69
|
|
20240719,103100,882963500,13560,13560,13560,13550,321
|
|
20240719,103000,878610890,13560,13560,13560,13550,197
|
|
20240719,102900,875940570,13560,13580,13580,13560,785
|
|
20240719,102800,865292090,13580,13590,13590,13570,523
|
|
20240719,102700,858188290,13590,13600,13600,13590,1077
|
|
20240719,102600,843541930,13610,13620,13620,13600,1883
|
|
20240719,102500,817915610,13620,13620,13620,13620,156
|
|
20240719,102400,815790890,13630,13640,13640,13630,87
|
|
20240719,102300,814605070,13630,13630,13630,13630,7
|
|
20240719,102200,814509660,13630,13630,13630,13620,101
|
|
20240719,102100,813133930,13630,13640,13640,13630,24
|
|
20240719,102000,812806790,13640,13620,13640,13620,17
|
|
20240719,101900,812575220,13620,13650,13660,13620,870
|
|
20240719,101800,800719830,13650,13650,13650,13650,17
|
|
20240719,101700,800487780,13640,13660,13660,13640,40
|
|
20240719,101600,799941400,13660,13650,13660,13650,387
|
|
20240719,101500,794657590,13650,13630,13650,13630,341
|
|
20240719,101400,790004740,13630,13630,13630,13630,33
|
|
20240719,101300,789554950,13630,13630,13630,13630,13
|
|
20240719,101200,789377760,13630,13630,13630,13630,15
|
|
20240719,101100,789173310,13620,13620,13630,13620,550
|
|
20240719,101000,781679780,13610,13650,13650,13610,1096
|
|
20240719,100900,766738320,13650,13650,13650,13650,701
|
|
20240719,100800,757169670,13650,13680,13680,13650,2910
|
|
20240719,100700,717434730,13680,13680,13690,13680,4
|
|
20240719,100600,717380000,13670,13690,13690,13670,101
|
|
20240719,100500,715999020,13680,13680,13680,13680,26
|
|
20240719,100400,715643340,13690,13690,13690,13690,0
|
|
20240719,100300,715643340,13690,13690,13690,13670,263
|
|
20240719,100200,712045880,13690,13730,13730,13690,2113
|
|
20240719,100100,683107400,13700,13710,13710,13700,311
|
|
20240719,100000,678846220,13730,13730,13730,13730,2
|
|
20240719,095900,678818760,13730,13730,13740,13710,228
|
|
20240719,095800,675686620,13730,13700,13730,13700,1028
|
|
20240719,095700,661595540,13700,13680,13700,13680,365
|
|
20240719,095600,656602220,13670,13680,13680,13650,899
|
|
20240719,095500,644316440,13680,13720,13730,13680,2962
|
|
20240719,095400,603719140,13720,13720,13730,13720,243
|
|
20240719,095300,600385170,13730,13740,13740,13730,538
|
|
20240719,095200,592996560,13740,13740,13750,13740,56
|
|
20240719,095100,592227110,13740,13740,13740,13730,162
|
|
20240719,095000,590001240,13740,13730,13750,13730,143
|
|
20240719,094900,588036420,13730,13730,13730,13730,0
|
|
20240719,094800,588036420,13730,13730,13730,13730,479
|
|
20240719,094700,581459750,13730,13730,13730,13730,0
|
|
20240719,094600,581459750,13730,13740,13740,13730,75
|
|
20240719,094500,580429550,13740,13740,13740,13740,232
|
|
20240719,094400,577241870,13740,13750,13750,13740,303
|
|
20240719,094300,573077880,13740,13740,13740,13740,425
|
|
20240719,094200,567238380,13740,13740,13740,13740,461
|
|
20240719,094100,560904240,13750,13760,13760,13750,156
|
|
20240719,094000,558758980,13760,13750,13760,13750,696
|
|
20240719,093900,549187170,13740,13740,13740,13740,301
|
|
20240719,093800,545051430,13730,13720,13730,13720,314
|
|
20240719,093700,540740250,13720,13710,13730,13710,261
|
|
20240719,093600,537161850,13720,13730,13730,13720,357
|
|
20240719,093500,532261610,13730,13750,13750,13730,1217
|
|
20240719,093400,515552150,13740,13720,13740,13720,2671
|
|
20240719,093300,478887010,13730,13740,13740,13730,401
|
|
20240719,093200,473381100,13740,13740,13740,13740,8
|
|
20240719,093100,473271180,13740,13750,13750,13740,401
|
|
20240719,093000,467760340,13740,13750,13750,13740,1227
|
|
20240719,092900,450901250,13750,13750,13750,13740,663
|
|
20240719,092800,441785360,13760,13710,13760,13710,1108
|
|
20240719,092700,426578710,13710,13690,13710,13690,1030
|
|
20240719,092600,412467700,13690,13680,13690,13680,1359
|
|
20240719,092500,393866550,13680,13680,13680,13680,501
|
|
20240719,092400,387012870,13690,13670,13690,13670,976
|
|
20240719,092300,373658650,13680,13700,13700,13650,685
|
|
20240719,092200,364295170,13700,13620,13700,13620,2352
|
|
20240719,092100,332167260,13620,13620,13620,13620,114
|
|
20240719,092000,330614580,13620,13630,13630,13620,919
|
|
20240719,091900,318097730,13640,13640,13650,13640,528
|
|
20240719,091800,310895750,13640,13610,13640,13610,117
|
|
20240719,091700,309303260,13610,13620,13620,13600,571
|
|
20240719,091600,301533170,13620,13640,13640,13620,450
|
|
20240719,091500,295403340,13650,13640,13650,13630,304
|
|
20240719,091400,291258420,13640,13640,13640,13640,7
|
|
20240719,091300,291162940,13650,13660,13660,13650,1182
|
|
20240719,091200,275026900,13690,13680,13700,13680,213
|
|
20240719,091100,272111460,13690,13670,13690,13660,381
|
|
20240719,091000,266899040,13660,13620,13660,13620,629
|
|
20240719,090900,258327590,13620,13650,13650,13600,1501
|
|
20240719,090800,237896670,13650,13680,13700,13650,1370
|
|
20240719,090700,219168180,13680,13640,13690,13640,920
|
|
20240719,090600,206588540,13640,13640,13640,13620,339
|
|
20240719,090500,201965160,13620,13610,13620,13590,524
|
|
20240719,090400,194837170,13610,13600,13610,13600,469
|
|
20240719,090300,188458660,13600,13610,13610,13600,1186
|
|
20240719,090200,172326000,13610,13630,13630,13610,1541
|
|
20240719,090100,151332440,13640,13680,13680,13640,7475
|
|
20240719,090000,49309650,13660,13650,13690,13650,2768
|