628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192500,1258166040,19230,19230,19230,19230,679
|
|
20240705,192400,1258166040,19230,19230,19230,19230,0
|
|
20240705,192300,1258166040,19230,19230,19230,19230,0
|
|
20240705,192200,1258166040,19230,19230,19230,19230,0
|
|
20240705,192100,1258166040,19230,19230,19230,19230,0
|
|
20240705,192000,1258166040,19230,19230,19230,19230,0
|
|
20240705,191900,1258166040,19230,19230,19230,19230,0
|
|
20240705,191800,1258166040,19230,19230,19230,19230,0
|
|
20240705,191700,1258166040,19230,19230,19230,19230,0
|
|
20240705,191600,1258166040,19230,19230,19230,19230,0
|
|
20240705,191500,1258166040,19230,19230,19230,19230,0
|
|
20240705,191400,1258166040,19230,19230,19230,19230,0
|
|
20240705,191300,1258166040,19230,19230,19230,19230,0
|
|
20240705,191200,1258166040,19230,19230,19230,19230,0
|
|
20240705,191100,1258166040,19230,19230,19230,19230,0
|
|
20240705,191000,1258166040,19230,19230,19230,19230,0
|
|
20240705,190900,1258166040,19230,19230,19230,19230,0
|
|
20240705,190800,1258166040,19230,19230,19230,19230,0
|
|
20240705,190700,1258166040,19230,19230,19230,19230,0
|
|
20240705,190600,1258166040,19230,19230,19230,19230,0
|
|
20240705,190500,1258166040,19230,19230,19230,19230,0
|
|
20240705,190400,1258166040,19230,19230,19230,19230,0
|
|
20240705,190300,1258166040,19230,19230,19230,19230,0
|
|
20240705,190200,1258166040,19230,19230,19230,19230,0
|
|
20240705,190100,1258166040,19230,19230,19230,19230,0
|
|
20240705,190000,1258166040,19230,19230,19230,19230,0
|
|
20240705,185900,1258166040,19230,19230,19230,19230,0
|
|
20240705,185800,1258166040,19230,19230,19230,19230,0
|
|
20240705,185700,1258166040,19230,19230,19230,19230,0
|
|
20240705,185600,1258166040,19230,19230,19230,19230,0
|
|
20240705,185500,1258166040,19230,19230,19230,19230,679
|
|
20240705,185400,1258166040,19230,19230,19230,19230,0
|
|
20240705,185300,1258166040,19230,19230,19230,19230,0
|
|
20240705,185200,1258166040,19230,19230,19230,19230,0
|
|
20240705,185100,1258166040,19230,19230,19230,19230,0
|
|
20240705,185000,1258166040,19230,19230,19230,19230,0
|
|
20240705,184900,1258166040,19230,19230,19230,19230,0
|
|
20240705,184800,1258166040,19230,19230,19230,19230,0
|
|
20240705,184700,1258166040,19230,19230,19230,19230,0
|
|
20240705,184600,1258166040,19230,19230,19230,19230,0
|
|
20240705,184500,1258166040,19230,19230,19230,19230,0
|
|
20240705,184400,1258166040,19230,19230,19230,19230,0
|
|
20240705,184300,1258166040,19230,19230,19230,19230,0
|
|
20240705,184200,1258166040,19230,19230,19230,19230,0
|
|
20240705,184100,1258166040,19230,19230,19230,19230,0
|
|
20240705,184000,1258166040,19230,19230,19230,19230,0
|
|
20240705,183900,1258166040,19230,19230,19230,19230,0
|
|
20240705,183800,1258166040,19230,19230,19230,19230,0
|
|
20240705,183700,1258166040,19230,19230,19230,19230,0
|
|
20240705,183600,1258166040,19230,19230,19230,19230,0
|
|
20240705,183500,1258166040,19230,19230,19230,19230,0
|
|
20240705,183400,1258166040,19230,19230,19230,19230,0
|
|
20240705,183300,1258166040,19230,19230,19230,19230,0
|
|
20240705,183200,1258166040,19230,19230,19230,19230,0
|
|
20240705,183100,1258166040,19230,19230,19230,19230,0
|
|
20240705,183000,1258166040,19230,19230,19230,19230,0
|
|
20240705,182900,1258166040,19230,19230,19230,19230,0
|
|
20240705,182800,1258166040,19230,19230,19230,19230,0
|
|
20240705,182700,1258166040,19230,19230,19230,19230,0
|
|
20240705,182600,1258166040,19230,19230,19230,19230,0
|
|
20240705,182500,1258166040,19230,19230,19230,19230,679
|
|
20240705,182400,1258166040,19230,19230,19230,19230,0
|
|
20240705,182300,1258166040,19230,19230,19230,19230,0
|
|
20240705,182200,1258166040,19230,19230,19230,19230,0
|
|
20240705,182100,1258166040,19230,19230,19230,19230,0
|
|
20240705,182000,1258166040,19230,19230,19230,19230,0
|
|
20240705,181900,1258166040,19230,19230,19230,19230,0
|
|
20240705,181800,1258166040,19230,19230,19230,19230,0
|
|
20240705,181700,1258166040,19230,19230,19230,19230,0
|
|
20240705,181600,1258166040,19230,19230,19230,19230,0
|
|
20240705,181500,1258166040,19230,19230,19230,19230,0
|
|
20240705,181400,1258166040,19230,19230,19230,19230,0
|
|
20240705,181300,1258166040,19230,19230,19230,19230,0
|
|
20240705,181200,1258166040,19230,19230,19230,19230,0
|
|
20240705,181100,1258166040,19230,19230,19230,19230,0
|
|
20240705,181000,1258166040,19230,19230,19230,19230,0
|
|
20240705,180900,1258166040,19230,19230,19230,19230,0
|
|
20240705,180800,1258166040,19230,19230,19230,19230,0
|
|
20240705,180700,1258166040,19230,19230,19230,19230,0
|
|
20240705,180600,1258166040,19230,19230,19230,19230,0
|
|
20240705,180500,1258166040,19230,19230,19230,19230,0
|
|
20240705,180400,1258166040,19230,19230,19230,19230,0
|
|
20240705,180300,1258166040,19230,19230,19230,19230,0
|
|
20240705,180200,1258166040,19230,19230,19230,19230,0
|
|
20240705,180100,1258166040,19230,19230,19230,19230,0
|
|
20240705,180000,1258166040,19230,19230,19230,19230,0
|
|
20240705,175900,1258166040,19230,19230,19230,19230,0
|
|
20240705,175800,1258166040,19230,19230,19230,19230,0
|
|
20240705,175700,1258166040,19230,19230,19230,19230,0
|
|
20240705,175600,1258166040,19230,19230,19230,19230,0
|
|
20240705,175500,1258166040,19230,19230,19230,19230,679
|
|
20240705,175400,1258166040,19230,19230,19230,19230,0
|
|
20240705,175300,1258166040,19230,19230,19230,19230,0
|
|
20240705,175200,1258166040,19230,19230,19230,19230,0
|
|
20240705,175100,1258166040,19230,19230,19230,19230,0
|
|
20240705,175000,1258166040,19230,19230,19230,19230,0
|
|
20240705,174900,1258166040,19230,19230,19230,19230,0
|
|
20240705,174800,1258166040,19230,19230,19230,19230,0
|
|
20240705,174700,1258166040,19230,19230,19230,19230,0
|
|
20240705,174600,1258166040,19230,19230,19230,19230,0
|
|
20240705,174500,1258166040,19230,19230,19230,19230,0
|
|
20240705,174400,1258166040,19230,19230,19230,19230,0
|
|
20240705,174300,1258166040,19230,19230,19230,19230,0
|
|
20240705,174200,1258166040,19230,19230,19230,19230,0
|
|
20240705,174100,1258166040,19230,19230,19230,19230,0
|
|
20240705,174000,1258166040,19230,19230,19230,19230,0
|
|
20240705,173900,1258166040,19230,19230,19230,19230,0
|
|
20240705,173800,1258166040,19230,19230,19230,19230,0
|
|
20240705,173700,1258166040,19230,19230,19230,19230,0
|
|
20240705,173600,1258166040,19230,19230,19230,19230,0
|
|
20240705,173500,1258166040,19230,19230,19230,19230,0
|
|
20240705,173400,1258166040,19230,19230,19230,19230,0
|
|
20240705,173300,1258166040,19230,19230,19230,19230,0
|
|
20240705,173200,1258166040,19230,19230,19230,19230,0
|
|
20240705,173100,1258166040,19230,19230,19230,19230,0
|
|
20240705,173000,1258166040,19230,19230,19230,19230,0
|
|
20240705,172900,1258166040,19230,19230,19230,19230,0
|
|
20240705,172800,1258166040,19230,19230,19230,19230,0
|
|
20240705,172700,1258166040,19230,19230,19230,19230,0
|
|
20240705,172600,1258166040,19230,19230,19230,19230,0
|
|
20240705,172500,1258166040,19230,19230,19230,19230,679
|
|
20240705,172400,1258166040,19230,19230,19230,19230,0
|
|
20240705,172300,1258166040,19230,19230,19230,19230,0
|
|
20240705,172200,1258166040,19230,19230,19230,19230,0
|
|
20240705,172100,1258166040,19230,19230,19230,19230,0
|
|
20240705,172000,1258166040,19230,19230,19230,19230,0
|
|
20240705,171900,1258166040,19230,19230,19230,19230,0
|
|
20240705,171800,1258166040,19230,19230,19230,19230,0
|
|
20240705,171700,1258166040,19230,19230,19230,19230,0
|
|
20240705,171600,1258166040,19230,19230,19230,19230,0
|
|
20240705,171500,1258166040,19230,19230,19230,19230,0
|
|
20240705,171400,1258166040,19230,19230,19230,19230,0
|
|
20240705,171300,1258166040,19230,19230,19230,19230,0
|
|
20240705,171200,1258166040,19230,19230,19230,19230,0
|
|
20240705,171100,1258166040,19230,19230,19230,19230,0
|
|
20240705,171000,1258166040,19230,19230,19230,19230,0
|
|
20240705,170900,1258166040,19230,19230,19230,19230,0
|
|
20240705,170800,1258166040,19230,19230,19230,19230,0
|
|
20240705,170700,1258166040,19230,19230,19230,19230,0
|
|
20240705,170600,1258166040,19230,19230,19230,19230,0
|
|
20240705,170500,1258166040,19230,19230,19230,19230,0
|
|
20240705,170400,1258166040,19230,19230,19230,19230,0
|
|
20240705,170300,1258166040,19230,19230,19230,19230,0
|
|
20240705,170200,1258166040,19230,19230,19230,19230,0
|
|
20240705,170100,1258166040,19230,19230,19230,19230,0
|
|
20240705,170000,1258166040,19230,19230,19230,19230,0
|
|
20240705,165900,1258166040,19230,19230,19230,19230,0
|
|
20240705,165800,1258166040,19230,19230,19230,19230,0
|
|
20240705,165700,1258166040,19230,19230,19230,19230,0
|
|
20240705,165600,1258166040,19230,19230,19230,19230,0
|
|
20240705,165500,1258166040,19230,19230,19230,19230,679
|
|
20240705,165400,1258166040,19230,19230,19230,19230,0
|
|
20240705,165300,1258166040,19230,19230,19230,19230,0
|
|
20240705,165200,1258166040,19230,19230,19230,19230,0
|
|
20240705,165100,1258166040,19230,19230,19230,19230,0
|
|
20240705,165000,1258166040,19230,19230,19230,19230,0
|
|
20240705,164900,1258166040,19230,19230,19230,19230,0
|
|
20240705,164800,1258166040,19230,19230,19230,19230,0
|
|
20240705,164700,1258166040,19230,19230,19230,19230,0
|
|
20240705,164600,1258166040,19230,19230,19230,19230,0
|
|
20240705,164500,1258166040,19230,19230,19230,19230,0
|
|
20240705,164400,1258166040,19230,19230,19230,19230,0
|
|
20240705,164300,1258166040,19230,19230,19230,19230,0
|
|
20240705,164200,1258166040,19230,19230,19230,19230,0
|
|
20240705,164100,1258166040,19230,19230,19230,19230,0
|
|
20240705,164000,1258166040,19230,19230,19230,19230,0
|
|
20240705,163900,1258166040,19230,19230,19230,19230,0
|
|
20240705,163800,1258166040,19230,19230,19230,19230,0
|
|
20240705,163700,1258166040,19230,19230,19230,19230,0
|
|
20240705,163600,1258166040,19230,19230,19230,19230,0
|
|
20240705,163500,1258166040,19230,19230,19230,19230,0
|
|
20240705,163400,1258166040,19230,19230,19230,19230,0
|
|
20240705,163300,1258166040,19230,19230,19230,19230,0
|
|
20240705,163200,1258166040,19230,19230,19230,19230,0
|
|
20240705,163100,1258166040,19230,19230,19230,19230,0
|
|
20240705,163000,1258166040,19230,19230,19230,19230,0
|
|
20240705,162900,1258166040,19230,19230,19230,19230,0
|
|
20240705,162800,1258166040,19230,19230,19230,19230,0
|
|
20240705,162700,1258166040,19230,19230,19230,19230,0
|
|
20240705,162600,1258166040,19230,19230,19230,19230,0
|
|
20240705,162500,1258166040,19230,19230,19230,19230,679
|
|
20240705,162400,1258166040,19230,19230,19230,19230,0
|
|
20240705,162300,1258166040,19230,19230,19230,19230,0
|
|
20240705,162200,1258166040,19230,19230,19230,19230,0
|
|
20240705,162100,1258166040,19230,19230,19230,19230,0
|
|
20240705,162000,1258166040,19230,19230,19230,19230,0
|
|
20240705,161900,1258166040,19230,19230,19230,19230,0
|
|
20240705,161800,1258166040,19230,19230,19230,19230,0
|
|
20240705,161700,1258166040,19230,19230,19230,19230,0
|
|
20240705,161600,1258166040,19230,19230,19230,19230,0
|
|
20240705,161500,1258166040,19230,19230,19230,19230,0
|
|
20240705,161400,1258166040,19230,19230,19230,19230,0
|
|
20240705,161300,1258166040,19230,19230,19230,19230,0
|
|
20240705,161200,1258166040,19230,19230,19230,19230,0
|
|
20240705,161100,1258166040,19230,19230,19230,19230,0
|
|
20240705,161000,1258166040,19230,19230,19230,19230,0
|
|
20240705,160900,1258166040,19230,19230,19230,19230,0
|
|
20240705,160800,1258166040,19230,19230,19230,19230,0
|
|
20240705,160700,1258166040,19230,19230,19230,19230,0
|
|
20240705,160600,1258166040,19230,19230,19230,19230,0
|
|
20240705,160500,1258166040,19230,19230,19230,19230,0
|
|
20240705,160400,1258166040,19230,19230,19230,19230,0
|
|
20240705,160300,1258166040,19230,19230,19230,19230,0
|
|
20240705,160200,1258166040,19230,19230,19230,19230,0
|
|
20240705,160100,1258166040,19230,19230,19230,19230,0
|
|
20240705,160000,1258166040,19230,19230,19230,19230,0
|
|
20240705,155900,1258166040,19230,19230,19230,19230,0
|
|
20240705,155800,1258166040,19230,19230,19230,19230,0
|
|
20240705,155700,1258166040,19230,19230,19230,19230,0
|
|
20240705,155600,1258166040,19230,19230,19230,19230,0
|
|
20240705,155500,1258166040,19230,19230,19230,19230,679
|
|
20240705,155400,1258166040,19230,19230,19230,19230,0
|
|
20240705,155300,1258166040,19230,19230,19230,19230,0
|
|
20240705,155200,1258166040,19230,19230,19230,19230,0
|
|
20240705,155100,1258166040,19230,19230,19230,19230,0
|
|
20240705,155000,1258166040,19230,19230,19230,19230,0
|
|
20240705,154900,1258166040,19230,19230,19230,19230,0
|
|
20240705,154800,1258166040,19230,19230,19230,19230,0
|
|
20240705,154700,1258166040,19230,19230,19230,19230,0
|
|
20240705,154600,1258166040,19230,19230,19230,19230,0
|
|
20240705,154500,1258166040,19230,19230,19230,19230,0
|
|
20240705,154400,1258166040,19230,19230,19230,19230,0
|
|
20240705,154300,1258166040,19230,19230,19230,19230,0
|
|
20240705,154200,1258166040,19230,19230,19230,19230,0
|
|
20240705,154100,1258166040,19230,19230,19230,19230,0
|
|
20240705,154000,1258166040,19230,19230,19230,19230,0
|
|
20240705,153900,1258166040,19230,19230,19230,19230,0
|
|
20240705,153800,1258166040,19230,19230,19230,19230,0
|
|
20240705,153700,1258166040,19230,19230,19230,19230,0
|
|
20240705,153600,1258166040,19230,19230,19230,19230,0
|
|
20240705,153500,1258166040,19230,19230,19230,19230,0
|
|
20240705,153400,1258166040,19230,19230,19230,19230,0
|
|
20240705,153300,1258166040,19230,19230,19230,19230,0
|
|
20240705,153200,1258166040,19230,19230,19230,19230,0
|
|
20240705,153100,1258166040,19230,19230,19230,19230,0
|
|
20240705,153000,1258166040,19230,19230,19230,19230,679
|
|
20240705,152900,1245108870,19160,19160,19160,19160,0
|
|
20240705,152800,1245108870,19160,19160,19160,19160,0
|
|
20240705,152700,1245108870,19160,19160,19160,19160,0
|
|
20240705,152600,1245108870,19160,19160,19160,19160,0
|
|
20240705,152500,1245108870,19160,19160,19160,19160,0
|
|
20240705,152400,1245108870,19160,19160,19160,19160,0
|
|
20240705,152300,1245108870,19160,19160,19160,19160,0
|
|
20240705,152200,1245108870,19160,19160,19160,19160,0
|
|
20240705,152100,1245108870,19160,19160,19160,19160,0
|
|
20240705,152000,1245108870,19160,19160,19160,19160,0
|
|
20240705,151900,1245108870,19160,19160,19160,19160,10
|
|
20240705,151800,1244917270,19160,19150,19160,19150,5
|
|
20240705,151700,1244821480,19160,19150,19160,19150,122
|
|
20240705,151600,1242485170,19140,19130,19140,19130,54
|
|
20240705,151500,1241451790,19130,19130,19130,19130,535
|
|
20240705,151400,1231217240,19130,19130,19130,19130,0
|
|
20240705,151300,1231217240,19130,19130,19130,19130,5
|
|
20240705,151200,1231121590,19130,19130,19130,19130,5
|
|
20240705,151100,1231025940,19120,19140,19150,19120,13
|
|
20240705,151000,1230777030,19130,19110,19130,19110,3
|
|
20240705,150900,1230719660,19110,19120,19120,19110,500
|
|
20240705,150800,1221164630,19120,19120,19120,19120,225
|
|
20240705,150700,1216862630,19110,19110,19110,19110,91
|
|
20240705,150600,1215123620,19110,19110,19110,19110,0
|
|
20240705,150500,1215123620,19110,19110,19110,19110,0
|
|
20240705,150400,1215123620,19110,19110,19110,19110,200
|
|
20240705,150300,1211301620,19110,19120,19120,19110,97
|
|
20240705,150200,1209447900,19120,19120,19120,19120,0
|
|
20240705,150100,1209447900,19120,19120,19120,19120,102
|
|
20240705,150000,1207497660,19120,19120,19120,19120,455
|
|
20240705,145900,1198798060,19120,19130,19130,19120,66
|
|
20240705,145800,1197536120,19140,19140,19140,19140,0
|
|
20240705,145700,1197536120,19140,19140,19140,19140,21
|
|
20240705,145600,1197134180,19140,19140,19140,19140,10
|
|
20240705,145500,1196942780,19110,19110,19110,19110,105
|
|
20240705,145400,1194936230,19110,19110,19110,19110,0
|
|
20240705,145300,1194936230,19110,19110,19110,19110,0
|
|
20240705,145200,1194936230,19110,19110,19110,19110,40
|
|
20240705,145100,1194171830,19120,19120,19120,19120,30
|
|
20240705,145000,1193598230,19140,19140,19140,19140,0
|
|
20240705,144900,1193598230,19140,19140,19140,19140,0
|
|
20240705,144800,1193598230,19140,19140,19140,19140,0
|
|
20240705,144700,1193598230,19140,19140,19140,19140,0
|
|
20240705,144600,1193598230,19140,19140,19140,19140,0
|
|
20240705,144500,1193598230,19140,19140,19140,19140,0
|
|
20240705,144400,1193598230,19140,19140,19140,19140,3
|
|
20240705,144300,1193540810,19110,19110,19110,19110,20
|
|
20240705,144200,1193158610,19150,19150,19150,19150,0
|
|
20240705,144100,1193158610,19150,19150,19150,19150,0
|
|
20240705,144000,1193158610,19150,19150,19150,19150,1
|
|
20240705,143900,1193139460,19150,19150,19150,19150,6
|
|
20240705,143800,1193024560,19150,19110,19150,19110,41
|
|
20240705,143700,1192241010,19120,19150,19150,19120,5
|
|
20240705,143600,1192145380,19110,19110,19110,19110,0
|
|
20240705,143500,1192145380,19110,19110,19110,19110,0
|
|
20240705,143400,1192145380,19110,19110,19110,19110,0
|
|
20240705,143300,1192145380,19110,19110,19110,19110,0
|
|
20240705,143200,1192145380,19110,19110,19110,19110,0
|
|
20240705,143100,1192145380,19110,19110,19110,19110,0
|
|
20240705,143000,1192145380,19110,19140,19140,19110,155
|
|
20240705,142900,1189181530,19140,19140,19140,19140,50
|
|
20240705,142800,1188224530,19140,19140,19140,19140,0
|
|
20240705,142700,1188224530,19140,19140,19140,19140,0
|
|
20240705,142600,1188224530,19140,19140,19140,19140,0
|
|
20240705,142500,1188224530,19140,19140,19140,19140,8
|
|
20240705,142400,1188071410,19140,19140,19140,19140,2
|
|
20240705,142300,1188033130,19110,19110,19110,19110,0
|
|
20240705,142200,1188033130,19110,19110,19110,19110,0
|
|
20240705,142100,1188033130,19110,19110,19110,19110,0
|
|
20240705,142000,1188033130,19110,19110,19110,19110,6
|
|
20240705,141900,1187918470,19110,19150,19150,19110,28
|
|
20240705,141800,1187382510,19110,19110,19110,19110,0
|
|
20240705,141700,1187382510,19110,19110,19110,19110,2
|
|
20240705,141600,1187344290,19110,19110,19110,19110,145
|
|
20240705,141500,1184573340,19100,19100,19100,19100,0
|
|
20240705,141400,1184573340,19100,19100,19100,19100,0
|
|
20240705,141300,1184573340,19100,19100,19100,19100,0
|
|
20240705,141200,1184573340,19100,19100,19100,19100,10
|
|
20240705,141100,1184382340,19100,19100,19100,19100,124
|
|
20240705,141000,1182013940,19100,19100,19100,19100,20
|
|
20240705,140900,1181631940,19100,19100,19100,19100,437
|
|
20240705,140800,1173285240,19100,19100,19100,19100,50
|
|
20240705,140700,1172330240,19130,19100,19130,19100,113
|
|
20240705,140600,1170171910,19100,19100,19100,19100,1
|
|
20240705,140500,1170152810,19110,19110,19110,19110,52
|
|
20240705,140400,1169159090,19110,19110,19110,19110,0
|
|
20240705,140300,1169159090,19110,19110,19110,19110,5
|
|
20240705,140200,1169063540,19110,19110,19110,19110,0
|
|
20240705,140100,1169063540,19110,19120,19120,19110,485
|
|
20240705,140000,1159792680,19130,19130,19130,19130,0
|
|
20240705,135900,1159792680,19130,19130,19130,19130,0
|
|
20240705,135800,1159792680,19130,19130,19130,19130,36
|
|
20240705,135700,1159104000,19130,19130,19130,19130,0
|
|
20240705,135600,1159104000,19130,19130,19130,19130,0
|
|
20240705,135500,1159104000,19130,19130,19130,19130,0
|
|
20240705,135400,1159104000,19130,19130,19130,19130,8
|
|
20240705,135300,1158950960,19130,19130,19130,19130,0
|
|
20240705,135200,1158950960,19130,19130,19130,19130,0
|
|
20240705,135100,1158950960,19130,19130,19130,19130,100
|
|
20240705,135000,1157037960,19130,19130,19130,19130,0
|
|
20240705,134900,1157037960,19130,19130,19130,19130,0
|
|
20240705,134800,1157037960,19130,19130,19130,19130,0
|
|
20240705,134700,1157037960,19130,19130,19130,19130,1
|
|
20240705,134600,1157018830,19180,19180,19180,19180,0
|
|
20240705,134500,1157018830,19180,19180,19180,19180,10
|
|
20240705,134400,1156827030,19180,19180,19180,19180,270
|
|
20240705,134300,1151648430,19210,19200,19210,19200,25
|
|
20240705,134200,1151168420,19130,19130,19130,19130,0
|
|
20240705,134100,1151168420,19130,19130,19130,19130,0
|
|
20240705,134000,1151168420,19130,19130,19130,19130,0
|
|
20240705,133900,1151168420,19130,19130,19130,19130,0
|
|
20240705,133800,1151168420,19130,19130,19130,19130,0
|
|
20240705,133700,1151168420,19130,19130,19130,19130,0
|
|
20240705,133600,1151168420,19130,19130,19130,19130,1
|
|
20240705,133500,1151149290,19200,19200,19200,19200,1
|
|
20240705,133400,1151130090,19120,19120,19120,19120,0
|
|
20240705,133300,1151130090,19120,19120,19120,19120,0
|
|
20240705,133200,1151130090,19120,19120,19120,19120,0
|
|
20240705,133100,1151130090,19120,19120,19120,19120,0
|
|
20240705,133000,1151130090,19120,19120,19120,19120,0
|
|
20240705,132900,1151130090,19120,19120,19120,19120,33
|
|
20240705,132800,1150499130,19120,19120,19120,19120,0
|
|
20240705,132700,1150499130,19120,19120,19120,19120,0
|
|
20240705,132600,1150499130,19120,19120,19120,19120,12
|
|
20240705,132500,1150269690,19100,19100,19100,19100,0
|
|
20240705,132400,1150269690,19100,19100,19100,19100,0
|
|
20240705,132300,1150269690,19100,19100,19100,19100,0
|
|
20240705,132200,1150269690,19100,19100,19100,19100,0
|
|
20240705,132100,1150269690,19100,19100,19100,19100,0
|
|
20240705,132000,1150269690,19100,19100,19100,19100,0
|
|
20240705,131900,1150269690,19100,19100,19100,19100,0
|
|
20240705,131800,1150269690,19100,19120,19120,19100,762
|
|
20240705,131700,1135710000,19210,19210,19210,19210,0
|
|
20240705,131600,1135710000,19210,19200,19210,19200,112
|
|
20240705,131500,1133558580,19110,19100,19180,19100,2067
|
|
20240705,131400,1094051300,19100,19140,19140,19100,1001
|
|
20240705,131300,1074911320,19130,19140,19140,19130,142
|
|
20240705,131200,1072193950,19130,19130,19130,19130,0
|
|
20240705,131100,1072193950,19130,19130,19130,19130,500
|
|
20240705,131000,1062628950,19130,19100,19130,19090,198
|
|
20240705,130900,1058841910,19130,19130,19130,19130,0
|
|
20240705,130800,1058841910,19130,19130,19130,19130,0
|
|
20240705,130700,1058841910,19130,19130,19130,19130,1
|
|
20240705,130600,1058822780,19100,19100,19100,19100,10
|
|
20240705,130500,1058631780,19100,19110,19110,19080,1209
|
|
20240705,130400,1035556930,19120,19130,19130,19120,1099
|
|
20240705,130300,1014543740,19120,19170,19170,19120,1035
|
|
20240705,130200,994745200,19170,19170,19170,19170,0
|
|
20240705,130100,994745200,19170,19180,19180,19170,951
|
|
20240705,130000,976514510,19180,19200,19200,19180,1000
|
|
20240705,125900,957333970,19210,19210,19210,19210,1
|
|
20240705,125800,957314760,19220,19210,19220,19210,403
|
|
20240705,125700,949569130,19190,19190,19190,19190,0
|
|
20240705,125600,949569130,19190,19190,19190,19190,0
|
|
20240705,125500,949569130,19190,19220,19220,19190,202
|
|
20240705,125400,945692720,19180,19180,19180,19180,145
|
|
20240705,125300,942911620,19180,19210,19210,19180,378
|
|
20240705,125200,935660470,19220,19220,19220,19220,1
|
|
20240705,125100,935641250,19220,19220,19220,19220,0
|
|
20240705,125000,935641250,19220,19220,19220,19220,102
|
|
20240705,124900,933680810,19220,19200,19220,19180,238
|
|
20240705,124800,929113290,19200,19220,19220,19200,241
|
|
20240705,124700,924486070,19200,19210,19210,19200,17
|
|
20240705,124600,924159550,19220,19240,19240,19220,587
|
|
20240705,124500,912877350,19250,19250,19250,19250,7
|
|
20240705,124400,912742600,19250,19270,19270,19250,216
|
|
20240705,124300,908584460,19280,19290,19290,19280,13
|
|
20240705,124200,908333730,19290,19300,19300,19290,7
|
|
20240705,124100,908198690,19290,19290,19290,19290,1
|
|
20240705,124000,908179400,19290,19290,19290,19290,25
|
|
20240705,123900,907697150,19290,19280,19290,19270,20
|
|
20240705,123800,907311690,19290,19290,19290,19290,2
|
|
20240705,123700,907273110,19270,19270,19270,19270,11
|
|
20240705,123600,907061140,19270,19290,19290,19270,70
|
|
20240705,123500,905712220,19290,19320,19320,19290,646
|
|
20240705,123400,893240360,19330,19330,19330,19330,97
|
|
20240705,123300,891365350,19390,19400,19400,19340,54
|
|
20240705,123200,890317890,19400,19380,19400,19380,200
|
|
20240705,123100,886438790,19330,19350,19350,19330,16
|
|
20240705,123000,886129490,19400,19400,19400,19400,10
|
|
20240705,122900,885935490,19350,19350,19350,19350,0
|
|
20240705,122800,885935490,19350,19350,19350,19350,4
|
|
20240705,122700,885858090,19350,19450,19450,19350,90
|
|
20240705,122600,884108190,19450,19440,19500,19320,2439
|
|
20240705,122500,836642750,19450,19390,19450,19390,1004
|
|
20240705,122400,817146890,19420,19390,19420,19390,240
|
|
20240705,122300,812489460,19310,19400,19400,19310,111
|
|
20240705,122200,810336420,19410,19400,19410,19400,508
|
|
20240705,122100,800481170,19400,19390,19400,19390,601
|
|
20240705,122000,788821840,19400,19370,19400,19300,1247
|
|
20240705,121900,764636150,19380,19240,19380,19230,3322
|
|
20240705,121800,700461830,19240,19220,19240,19220,438
|
|
20240705,121700,692041750,19220,19200,19220,19180,357
|
|
20240705,121600,685191010,19200,19180,19200,19170,1328
|
|
20240705,121500,659706580,19170,19160,19170,19160,259
|
|
20240705,121400,654743550,19150,19090,19150,19090,701
|
|
20240705,121300,641321960,19130,19130,19130,19130,257
|
|
20240705,121200,636405550,19100,19100,19100,19100,0
|
|
20240705,121100,636405550,19100,19100,19100,19100,497
|
|
20240705,121000,626912850,19140,19130,19140,19130,93
|
|
20240705,120900,625132870,19130,19130,19130,19130,6
|
|
20240705,120800,625018090,19130,19130,19130,19130,0
|
|
20240705,120700,625018090,19130,19110,19130,19110,340
|
|
20240705,120600,618515440,19120,19120,19120,19120,51
|
|
20240705,120500,617540320,19100,19100,19100,19100,67
|
|
20240705,120400,616260620,19100,19100,19100,19100,0
|
|
20240705,120300,616260620,19100,19100,19100,19100,0
|
|
20240705,120200,616260620,19100,19100,19100,19100,0
|
|
20240705,120100,616260620,19100,19100,19100,19100,0
|
|
20240705,120000,616260620,19100,19100,19100,19100,2
|
|
20240705,115900,616222420,19100,19110,19110,19100,3
|
|
20240705,115800,616165110,19090,19090,19090,19090,0
|
|
20240705,115700,616165110,19090,19090,19090,19090,0
|
|
20240705,115600,616165110,19090,19090,19090,19090,0
|
|
20240705,115500,616165110,19090,19090,19090,19090,1
|
|
20240705,115400,616146020,19090,19090,19090,19090,1
|
|
20240705,115300,616126930,19090,19090,19090,19090,0
|
|
20240705,115200,616126930,19090,19090,19090,19090,0
|
|
20240705,115100,616126930,19090,19090,19090,19090,0
|
|
20240705,115000,616126930,19090,19090,19090,19090,0
|
|
20240705,114900,616126930,19090,19090,19090,19090,0
|
|
20240705,114800,616126930,19090,19100,19100,19090,101
|
|
20240705,114700,614197960,19120,19120,19120,19120,0
|
|
20240705,114600,614197960,19120,19120,19120,19120,0
|
|
20240705,114500,614197960,19120,19120,19120,19120,0
|
|
20240705,114400,614197960,19120,19120,19120,19120,0
|
|
20240705,114300,614197960,19120,19120,19120,19120,112
|
|
20240705,114200,612056520,19090,19090,19090,19090,1
|
|
20240705,114100,612037430,19100,19090,19100,19080,8
|
|
20240705,114000,611884760,19080,19080,19080,19080,0
|
|
20240705,113900,611884760,19080,19080,19080,19080,0
|
|
20240705,113800,611884760,19080,19100,19100,19080,476
|
|
20240705,113700,602798060,19090,19090,19090,19080,147
|
|
20240705,113600,599992830,19100,19140,19140,19100,555
|
|
20240705,113500,589386210,19130,19130,19130,19130,39
|
|
20240705,113400,588640140,19120,19120,19120,19120,0
|
|
20240705,113300,588640140,19120,19120,19120,19120,9
|
|
20240705,113200,588468060,19120,19120,19120,19120,1
|
|
20240705,113100,588448940,19070,19070,19070,19070,21
|
|
20240705,113000,588048470,19070,19070,19070,19070,0
|
|
20240705,112900,588048470,19070,19070,19070,19070,0
|
|
20240705,112800,588048470,19070,19070,19070,19070,0
|
|
20240705,112700,588048470,19070,19070,19070,19070,8
|
|
20240705,112600,587895910,19070,19070,19070,19070,174
|
|
20240705,112500,584577730,19070,19070,19070,19070,199
|
|
20240705,112400,580782800,19040,19040,19040,19040,0
|
|
20240705,112300,580782800,19040,19120,19120,19040,582
|
|
20240705,112200,569664710,19110,19130,19130,19110,406
|
|
20240705,112100,561905670,19130,19130,19130,19130,0
|
|
20240705,112000,561905670,19130,19140,19150,19130,577
|
|
20240705,111900,550864750,19170,19170,19170,19170,56
|
|
20240705,111800,549791230,19170,19170,19180,19170,1202
|
|
20240705,111700,526746840,19170,19130,19170,19130,1797
|
|
20240705,111600,492311280,19130,19090,19130,19090,52
|
|
20240705,111500,491317160,19040,19040,19040,19040,0
|
|
20240705,111400,491317160,19040,19090,19100,19040,402
|
|
20240705,111300,483640030,19130,19050,19130,19050,2018
|
|
20240705,111200,445135130,19040,19030,19040,19030,180
|
|
20240705,111100,441708730,19010,19010,19010,19010,49
|
|
20240705,111000,440777240,19020,19020,19020,19020,77
|
|
20240705,110900,439312700,19020,19020,19020,19020,1
|
|
20240705,110800,439293680,19020,19020,19020,19020,7
|
|
20240705,110700,439160540,19040,19040,19040,19040,74
|
|
20240705,110600,437751580,19010,19010,19010,19010,0
|
|
20240705,110500,437751580,19010,19010,19010,19010,35
|
|
20240705,110400,437086230,19010,19010,19010,19010,0
|
|
20240705,110300,437086230,19010,19010,19010,19010,1
|
|
20240705,110200,437067220,19050,19050,19050,19050,3
|
|
20240705,110100,437010070,19050,19050,19050,19050,132
|
|
20240705,110000,434495470,19010,19010,19010,19010,1
|
|
20240705,105900,434476460,19010,19010,19010,19010,0
|
|
20240705,105800,434476460,19010,19010,19010,19010,30
|
|
20240705,105700,433906160,19010,19050,19050,19010,5
|
|
20240705,105600,433810950,19050,19050,19050,19050,200
|
|
20240705,105500,430000950,19050,19050,19050,19010,118
|
|
20240705,105400,427753650,19050,19040,19050,19040,29
|
|
20240705,105300,427201360,19040,19040,19040,19040,64
|
|
20240705,105200,425982800,19050,19040,19050,19040,671
|
|
20240705,105100,413204840,19040,19020,19040,19020,80
|
|
20240705,105000,411682060,19020,19020,19020,19020,0
|
|
20240705,104900,411682060,19020,19020,19020,19020,143
|
|
20240705,104800,408962200,19030,19030,19030,19030,200
|
|
20240705,104700,405156200,19000,19000,19000,19000,581
|
|
20240705,104600,394117200,19000,19020,19020,18930,22
|
|
20240705,104500,393699250,19020,19020,19020,19020,0
|
|
20240705,104400,393699250,19020,19020,19020,19020,60
|
|
20240705,104300,392558050,19020,19020,19020,19020,0
|
|
20240705,104200,392558050,19020,19020,19020,19020,50
|
|
20240705,104100,391607050,19020,19010,19020,19010,150
|
|
20240705,104000,388755300,19000,19000,19000,19000,0
|
|
20240705,103900,388755300,19000,19000,19000,19000,50
|
|
20240705,103800,387805300,19020,19020,19020,19020,10
|
|
20240705,103700,387615100,19030,19030,19030,19030,30
|
|
20240705,103600,387044200,19030,18910,19030,18910,171
|
|
20240705,103500,383790190,19020,19020,19020,19020,0
|
|
20240705,103400,383790190,19020,19000,19020,19000,540
|
|
20240705,103300,373529400,19000,19000,19000,19000,0
|
|
20240705,103200,373529400,19000,19000,19000,19000,59
|
|
20240705,103100,372408400,19000,19000,19000,19000,26
|
|
20240705,103000,371914400,18900,18900,18900,18900,1
|
|
20240705,102900,371895500,19000,19000,19000,19000,9
|
|
20240705,102800,371724500,19000,19000,19000,19000,0
|
|
20240705,102700,371724500,19000,19000,19000,19000,0
|
|
20240705,102600,371724500,19000,18990,19000,18990,10
|
|
20240705,102500,371534510,18870,18870,18870,18870,305
|
|
20240705,102400,365779160,18860,18860,18860,18860,0
|
|
20240705,102300,365779160,18860,18860,18860,18860,0
|
|
20240705,102200,365779160,18860,18860,18860,18860,0
|
|
20240705,102100,365779160,18860,19020,19020,18860,207
|
|
20240705,102000,361871560,19000,18990,19000,18990,500
|
|
20240705,101900,352374440,18990,18900,18990,18900,205
|
|
20240705,101800,348499550,18900,18880,18900,18880,68
|
|
20240705,101700,347215690,18890,18890,18890,18890,180
|
|
20240705,101600,343815490,18990,18990,18990,18990,0
|
|
20240705,101500,343815490,18990,18990,18990,18990,68
|
|
20240705,101400,342524170,18990,18990,18990,18990,3
|
|
20240705,101300,342467200,18890,18890,18890,18890,1
|
|
20240705,101200,342448310,18910,18890,18910,18890,994
|
|
20240705,101100,323656250,18880,18880,18880,18880,15
|
|
20240705,101000,323373050,18890,18860,18890,18860,158
|
|
20240705,100900,320391580,18870,18900,18900,18870,400
|
|
20240705,100800,312836980,18900,18910,18910,18890,334
|
|
20240705,100700,306524920,18900,18920,18920,18900,637
|
|
20240705,100600,294480050,18920,19020,19020,18920,360
|
|
20240705,100500,287667850,19020,19030,19030,19020,62
|
|
20240705,100400,286488590,19030,19030,19030,19030,1
|
|
20240705,100300,286469560,18900,18890,19040,18880,2379
|
|
20240705,100200,241392880,19020,18900,19020,18890,889
|
|
20240705,100100,224592570,18900,18900,19020,18900,18
|
|
20240705,100000,224251050,18910,19030,19030,18910,530
|
|
20240705,095900,214210920,19030,19030,19030,19030,3
|
|
20240705,095800,214153830,19050,19030,19050,19030,237
|
|
20240705,095700,209640620,19040,18950,19050,18920,64
|
|
20240705,095600,208427320,19070,18960,19080,18950,124
|
|
20240705,095500,206063560,18960,18950,19170,18950,3199
|
|
20240705,095400,145172870,18910,18850,18960,18830,1125
|
|
20240705,095300,123884290,18820,18820,18820,18820,0
|
|
20240705,095200,123884290,18820,18820,18820,18820,364
|
|
20240705,095100,117033810,18920,18900,18930,18810,992
|
|
20240705,095000,98320870,18930,18870,18930,18870,790
|
|
20240705,094900,83387520,18800,18840,18870,18800,544
|
|
20240705,094800,73135720,18770,18840,18840,18770,2
|
|
20240705,094700,73098110,18800,18800,18800,18800,0
|
|
20240705,094600,73098110,18800,18800,18840,18800,1027
|
|
20240705,094500,53776630,18800,18800,18800,18800,0
|
|
20240705,094400,53776630,18800,18800,18800,18800,30
|
|
20240705,094300,53212630,18800,18800,18800,18800,132
|
|
20240705,094200,50731030,18800,18750,18800,18750,515
|
|
20240705,094100,41057340,18750,18750,18750,18750,0
|
|
20240705,094000,41057340,18750,18750,18750,18750,41
|
|
20240705,093900,40288590,18730,18730,18730,18730,0
|
|
20240705,093800,40288590,18730,18730,18730,18730,0
|
|
20240705,093700,40288590,18730,18710,18730,18710,58
|
|
20240705,093600,39202310,18750,18750,18750,18750,0
|
|
20240705,093500,39202310,18750,18750,18750,18750,11
|
|
20240705,093400,38996060,18750,18750,18750,18750,0
|
|
20240705,093300,38996060,18750,18750,18750,18750,6
|
|
20240705,093200,38883560,18760,18760,18760,18760,0
|
|
20240705,093100,38883560,18760,18760,18760,18760,3
|
|
20240705,093000,38827280,18750,18780,18780,18750,2
|
|
20240705,092900,38789750,18750,18740,18750,18740,81
|
|
20240705,092800,37271640,18740,18740,18740,18740,1
|
|
20240705,092700,37252900,18740,18740,18740,18740,101
|
|
20240705,092600,35360160,18660,18720,18720,18660,110
|
|
20240705,092500,33304260,18710,18710,18710,18710,10
|
|
20240705,092400,33117160,18710,18690,18710,18690,428
|
|
20240705,092300,25116620,18700,18650,18700,18650,569
|
|
20240705,092200,14488550,18610,18610,18610,18610,0
|
|
20240705,092100,14488550,18610,18610,18610,18610,4
|
|
20240705,092000,14414110,18630,18630,18640,18620,176
|
|
20240705,091900,11134330,18630,18630,18630,18630,0
|
|
20240705,091800,11134330,18630,18630,18630,18630,0
|
|
20240705,091700,11134330,18630,18630,18630,18630,0
|
|
20240705,091600,11134330,18630,18630,18630,18630,0
|
|
20240705,091500,11134330,18630,18630,18630,18630,0
|
|
20240705,091400,11134330,18630,18640,18640,18630,127
|
|
20240705,091300,8767140,18640,18640,18640,18640,4
|
|
20240705,091200,8692580,18640,18640,18640,18640,0
|
|
20240705,091100,8692580,18640,18640,18640,18640,2
|
|
20240705,091000,8655300,18670,18670,18670,18670,0
|
|
20240705,090900,8655300,18670,18670,18670,18670,0
|
|
20240705,090800,8655300,18670,18670,18670,18670,0
|
|
20240705,090700,8655300,18670,18670,18670,18670,22
|
|
20240705,090600,8244560,18680,18680,18680,18680,0
|
|
20240705,090500,8244560,18680,18680,18680,18680,0
|
|
20240705,090400,8244560,18680,18680,18680,18680,0
|
|
20240705,090300,8244560,18680,18680,18680,18680,0
|
|
20240705,090200,8244560,18680,18680,18680,18680,0
|
|
20240705,090100,8244560,18680,18670,18680,18670,13
|
|
20240705,090000,8001840,18480,18480,18480,18480,433
|