645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194200,5178682890,20400,20400,20400,20400,6859
|
|
20240719,194100,5178682890,20400,20400,20400,20400,0
|
|
20240719,194000,5178682890,20400,20400,20400,20400,0
|
|
20240719,193900,5178682890,20400,20400,20400,20400,0
|
|
20240719,193800,5178682890,20400,20400,20400,20400,0
|
|
20240719,193700,5178682890,20400,20400,20400,20400,0
|
|
20240719,193600,5178682890,20400,20400,20400,20400,0
|
|
20240719,193500,5178682890,20400,20400,20400,20400,0
|
|
20240719,193400,5178682890,20400,20400,20400,20400,0
|
|
20240719,193300,5178682890,20400,20400,20400,20400,0
|
|
20240719,193200,5178682890,20400,20400,20400,20400,0
|
|
20240719,193100,5178682890,20400,20400,20400,20400,0
|
|
20240719,193000,5178682890,20400,20400,20400,20400,0
|
|
20240719,192900,5178682890,20400,20400,20400,20400,0
|
|
20240719,192800,5178682890,20400,20400,20400,20400,0
|
|
20240719,192700,5178682890,20400,20400,20400,20400,0
|
|
20240719,192600,5178682890,20400,20400,20400,20400,0
|
|
20240719,192500,5178682890,20400,20400,20400,20400,0
|
|
20240719,192400,5178682890,20400,20400,20400,20400,0
|
|
20240719,192300,5178682890,20400,20400,20400,20400,0
|
|
20240719,192200,5178682890,20400,20400,20400,20400,0
|
|
20240719,192100,5178682890,20400,20400,20400,20400,0
|
|
20240719,192000,5178682890,20400,20400,20400,20400,0
|
|
20240719,191900,5178682890,20400,20400,20400,20400,0
|
|
20240719,191800,5178682890,20400,20400,20400,20400,0
|
|
20240719,191700,5178682890,20400,20400,20400,20400,0
|
|
20240719,191600,5178682890,20400,20400,20400,20400,0
|
|
20240719,191500,5178682890,20400,20400,20400,20400,0
|
|
20240719,191400,5178682890,20400,20400,20400,20400,0
|
|
20240719,191300,5178682890,20400,20400,20400,20400,0
|
|
20240719,191200,5178682890,20400,20400,20400,20400,6859
|
|
20240719,191100,5178682890,20400,20400,20400,20400,0
|
|
20240719,191000,5178682890,20400,20400,20400,20400,0
|
|
20240719,190900,5178682890,20400,20400,20400,20400,0
|
|
20240719,190800,5178682890,20400,20400,20400,20400,0
|
|
20240719,190700,5178682890,20400,20400,20400,20400,0
|
|
20240719,190600,5178682890,20400,20400,20400,20400,0
|
|
20240719,190500,5178682890,20400,20400,20400,20400,0
|
|
20240719,190400,5178682890,20400,20400,20400,20400,0
|
|
20240719,190300,5178682890,20400,20400,20400,20400,0
|
|
20240719,190200,5178682890,20400,20400,20400,20400,0
|
|
20240719,190100,5178682890,20400,20400,20400,20400,0
|
|
20240719,190000,5178682890,20400,20400,20400,20400,0
|
|
20240719,185900,5178682890,20400,20400,20400,20400,0
|
|
20240719,185800,5178682890,20400,20400,20400,20400,0
|
|
20240719,185700,5178682890,20400,20400,20400,20400,0
|
|
20240719,185600,5178682890,20400,20400,20400,20400,0
|
|
20240719,185500,5178682890,20400,20400,20400,20400,0
|
|
20240719,185400,5178682890,20400,20400,20400,20400,0
|
|
20240719,185300,5178682890,20400,20400,20400,20400,0
|
|
20240719,185200,5178682890,20400,20400,20400,20400,0
|
|
20240719,185100,5178682890,20400,20400,20400,20400,0
|
|
20240719,185000,5178682890,20400,20400,20400,20400,0
|
|
20240719,184900,5178682890,20400,20400,20400,20400,0
|
|
20240719,184800,5178682890,20400,20400,20400,20400,0
|
|
20240719,184700,5178682890,20400,20400,20400,20400,0
|
|
20240719,184600,5178682890,20400,20400,20400,20400,0
|
|
20240719,184500,5178682890,20400,20400,20400,20400,0
|
|
20240719,184400,5178682890,20400,20400,20400,20400,0
|
|
20240719,184300,5178682890,20400,20400,20400,20400,0
|
|
20240719,184200,5178682890,20400,20400,20400,20400,6859
|
|
20240719,184100,5178682890,20400,20400,20400,20400,0
|
|
20240719,184000,5178682890,20400,20400,20400,20400,0
|
|
20240719,183900,5178682890,20400,20400,20400,20400,0
|
|
20240719,183800,5178682890,20400,20400,20400,20400,0
|
|
20240719,183700,5178682890,20400,20400,20400,20400,0
|
|
20240719,183600,5178682890,20400,20400,20400,20400,0
|
|
20240719,183500,5178682890,20400,20400,20400,20400,0
|
|
20240719,183400,5178682890,20400,20400,20400,20400,0
|
|
20240719,183300,5178682890,20400,20400,20400,20400,0
|
|
20240719,183200,5178682890,20400,20400,20400,20400,0
|
|
20240719,183100,5178682890,20400,20400,20400,20400,0
|
|
20240719,183000,5178682890,20400,20400,20400,20400,0
|
|
20240719,182900,5178682890,20400,20400,20400,20400,0
|
|
20240719,182800,5178682890,20400,20400,20400,20400,0
|
|
20240719,182700,5178682890,20400,20400,20400,20400,0
|
|
20240719,182600,5178682890,20400,20400,20400,20400,0
|
|
20240719,182500,5178682890,20400,20400,20400,20400,0
|
|
20240719,182400,5178682890,20400,20400,20400,20400,0
|
|
20240719,182300,5178682890,20400,20400,20400,20400,0
|
|
20240719,182200,5178682890,20400,20400,20400,20400,0
|
|
20240719,182100,5178682890,20400,20400,20400,20400,0
|
|
20240719,182000,5178682890,20400,20400,20400,20400,0
|
|
20240719,181900,5178682890,20400,20400,20400,20400,0
|
|
20240719,181800,5178682890,20400,20400,20400,20400,0
|
|
20240719,181700,5178682890,20400,20400,20400,20400,0
|
|
20240719,181600,5178682890,20400,20400,20400,20400,0
|
|
20240719,181500,5178682890,20400,20400,20400,20400,0
|
|
20240719,181400,5178682890,20400,20400,20400,20400,0
|
|
20240719,181300,5178682890,20400,20400,20400,20400,0
|
|
20240719,181200,5178682890,20400,20400,20400,20400,6859
|
|
20240719,181100,5178682890,20400,20400,20400,20400,0
|
|
20240719,181000,5178682890,20400,20400,20400,20400,0
|
|
20240719,180900,5178682890,20400,20400,20400,20400,0
|
|
20240719,180800,5178682890,20400,20400,20400,20400,0
|
|
20240719,180700,5178682890,20400,20400,20400,20400,0
|
|
20240719,180600,5178682890,20400,20400,20400,20400,0
|
|
20240719,180500,5178682890,20400,20400,20400,20400,0
|
|
20240719,180400,5178682890,20400,20400,20400,20400,0
|
|
20240719,180300,5178682890,20400,20400,20400,20400,0
|
|
20240719,180200,5178682890,20400,20400,20400,20400,0
|
|
20240719,180100,5178682890,20400,20400,20400,20400,0
|
|
20240719,180000,5178682890,20400,20400,20400,20400,0
|
|
20240719,175900,5178682890,20400,20400,20400,20400,0
|
|
20240719,175800,5178682890,20400,20400,20400,20400,0
|
|
20240719,175700,5178682890,20400,20400,20400,20400,0
|
|
20240719,175600,5178682890,20400,20400,20400,20400,0
|
|
20240719,175500,5178682890,20400,20400,20400,20400,0
|
|
20240719,175400,5178682890,20400,20400,20400,20400,0
|
|
20240719,175300,5178682890,20400,20400,20400,20400,0
|
|
20240719,175200,5178682890,20400,20400,20400,20400,0
|
|
20240719,175100,5178682890,20400,20400,20400,20400,0
|
|
20240719,175000,5178682890,20400,20400,20400,20400,0
|
|
20240719,174900,5178682890,20400,20400,20400,20400,0
|
|
20240719,174800,5178682890,20400,20400,20400,20400,0
|
|
20240719,174700,5178682890,20400,20400,20400,20400,0
|
|
20240719,174600,5178682890,20400,20400,20400,20400,0
|
|
20240719,174500,5178682890,20400,20400,20400,20400,0
|
|
20240719,174400,5178682890,20400,20400,20400,20400,0
|
|
20240719,174300,5178682890,20400,20400,20400,20400,0
|
|
20240719,174200,5178682890,20400,20400,20400,20400,6859
|
|
20240719,174100,5178682890,20400,20400,20400,20400,0
|
|
20240719,174000,5178682890,20400,20400,20400,20400,0
|
|
20240719,173900,5178682890,20400,20400,20400,20400,0
|
|
20240719,173800,5178682890,20400,20400,20400,20400,0
|
|
20240719,173700,5178682890,20400,20400,20400,20400,0
|
|
20240719,173600,5178682890,20400,20400,20400,20400,0
|
|
20240719,173500,5178682890,20400,20400,20400,20400,0
|
|
20240719,173400,5178682890,20400,20400,20400,20400,0
|
|
20240719,173300,5178682890,20400,20400,20400,20400,0
|
|
20240719,173200,5178682890,20400,20400,20400,20400,0
|
|
20240719,173100,5178682890,20400,20400,20400,20400,0
|
|
20240719,173000,5178682890,20400,20400,20400,20400,0
|
|
20240719,172900,5178682890,20400,20400,20400,20400,0
|
|
20240719,172800,5178682890,20400,20400,20400,20400,0
|
|
20240719,172700,5178682890,20400,20400,20400,20400,0
|
|
20240719,172600,5178682890,20400,20400,20400,20400,0
|
|
20240719,172500,5178682890,20400,20400,20400,20400,0
|
|
20240719,172400,5178682890,20400,20400,20400,20400,0
|
|
20240719,172300,5178682890,20400,20400,20400,20400,0
|
|
20240719,172200,5178682890,20400,20400,20400,20400,0
|
|
20240719,172100,5178682890,20400,20400,20400,20400,0
|
|
20240719,172000,5178682890,20400,20400,20400,20400,0
|
|
20240719,171900,5178682890,20400,20400,20400,20400,0
|
|
20240719,171800,5178682890,20400,20400,20400,20400,0
|
|
20240719,171700,5178682890,20400,20400,20400,20400,0
|
|
20240719,171600,5178682890,20400,20400,20400,20400,0
|
|
20240719,171500,5178682890,20400,20400,20400,20400,0
|
|
20240719,171400,5178682890,20400,20400,20400,20400,0
|
|
20240719,171300,5178682890,20400,20400,20400,20400,0
|
|
20240719,171200,5178682890,20400,20400,20400,20400,6859
|
|
20240719,171100,5178682890,20400,20400,20400,20400,0
|
|
20240719,171000,5178682890,20400,20400,20400,20400,0
|
|
20240719,170900,5178682890,20400,20400,20400,20400,0
|
|
20240719,170800,5178682890,20400,20400,20400,20400,0
|
|
20240719,170700,5178682890,20400,20400,20400,20400,0
|
|
20240719,170600,5178682890,20400,20400,20400,20400,0
|
|
20240719,170500,5178682890,20400,20400,20400,20400,0
|
|
20240719,170400,5178682890,20400,20400,20400,20400,0
|
|
20240719,170300,5178682890,20400,20400,20400,20400,0
|
|
20240719,170200,5178682890,20400,20400,20400,20400,0
|
|
20240719,170100,5178682890,20400,20400,20400,20400,0
|
|
20240719,170000,5178682890,20400,20400,20400,20400,0
|
|
20240719,165900,5178682890,20400,20400,20400,20400,0
|
|
20240719,165800,5178682890,20400,20400,20400,20400,0
|
|
20240719,165700,5178682890,20400,20400,20400,20400,0
|
|
20240719,165600,5178682890,20400,20400,20400,20400,0
|
|
20240719,165500,5178682890,20400,20400,20400,20400,0
|
|
20240719,165400,5178682890,20400,20400,20400,20400,0
|
|
20240719,165300,5178682890,20400,20400,20400,20400,0
|
|
20240719,165200,5178682890,20400,20400,20400,20400,0
|
|
20240719,165100,5178682890,20400,20400,20400,20400,0
|
|
20240719,165000,5178682890,20400,20400,20400,20400,0
|
|
20240719,164900,5178682890,20400,20400,20400,20400,0
|
|
20240719,164800,5178682890,20400,20400,20400,20400,0
|
|
20240719,164700,5178682890,20400,20400,20400,20400,0
|
|
20240719,164600,5178682890,20400,20400,20400,20400,0
|
|
20240719,164500,5178682890,20400,20400,20400,20400,0
|
|
20240719,164400,5178682890,20400,20400,20400,20400,0
|
|
20240719,164300,5178682890,20400,20400,20400,20400,0
|
|
20240719,164200,5178682890,20400,20400,20400,20400,6859
|
|
20240719,164100,5178682890,20400,20400,20400,20400,0
|
|
20240719,164000,5178682890,20400,20400,20400,20400,0
|
|
20240719,163900,5178682890,20400,20400,20400,20400,0
|
|
20240719,163800,5178682890,20400,20400,20400,20400,0
|
|
20240719,163700,5178682890,20400,20400,20400,20400,0
|
|
20240719,163600,5178682890,20400,20400,20400,20400,0
|
|
20240719,163500,5178682890,20400,20400,20400,20400,0
|
|
20240719,163400,5178682890,20400,20400,20400,20400,0
|
|
20240719,163300,5178682890,20400,20400,20400,20400,0
|
|
20240719,163200,5178682890,20400,20400,20400,20400,0
|
|
20240719,163100,5178682890,20400,20400,20400,20400,0
|
|
20240719,163000,5178682890,20400,20400,20400,20400,0
|
|
20240719,162900,5178682890,20400,20400,20400,20400,0
|
|
20240719,162800,5178682890,20400,20400,20400,20400,0
|
|
20240719,162700,5178682890,20400,20400,20400,20400,0
|
|
20240719,162600,5178682890,20400,20400,20400,20400,0
|
|
20240719,162500,5178682890,20400,20400,20400,20400,0
|
|
20240719,162400,5178682890,20400,20400,20400,20400,0
|
|
20240719,162300,5178682890,20400,20400,20400,20400,0
|
|
20240719,162200,5178682890,20400,20400,20400,20400,0
|
|
20240719,162100,5178682890,20400,20400,20400,20400,0
|
|
20240719,162000,5178682890,20400,20400,20400,20400,0
|
|
20240719,161900,5178682890,20400,20400,20400,20400,0
|
|
20240719,161800,5178682890,20400,20400,20400,20400,0
|
|
20240719,161700,5178682890,20400,20400,20400,20400,0
|
|
20240719,161600,5178682890,20400,20400,20400,20400,0
|
|
20240719,161500,5178682890,20400,20400,20400,20400,0
|
|
20240719,161400,5178682890,20400,20400,20400,20400,0
|
|
20240719,161300,5178682890,20400,20400,20400,20400,0
|
|
20240719,161200,5178682890,20400,20400,20400,20400,6859
|
|
20240719,161100,5178682890,20400,20400,20400,20400,0
|
|
20240719,161000,5178682890,20400,20400,20400,20400,0
|
|
20240719,160900,5178682890,20400,20400,20400,20400,0
|
|
20240719,160800,5178682890,20400,20400,20400,20400,0
|
|
20240719,160700,5178682890,20400,20400,20400,20400,0
|
|
20240719,160600,5178682890,20400,20400,20400,20400,0
|
|
20240719,160500,5178682890,20400,20400,20400,20400,0
|
|
20240719,160400,5178682890,20400,20400,20400,20400,0
|
|
20240719,160300,5178682890,20400,20400,20400,20400,0
|
|
20240719,160200,5178682890,20400,20400,20400,20400,0
|
|
20240719,160100,5178682890,20400,20400,20400,20400,0
|
|
20240719,160000,5178682890,20400,20400,20400,20400,0
|
|
20240719,155900,5178682890,20400,20400,20400,20400,0
|
|
20240719,155800,5178682890,20400,20400,20400,20400,0
|
|
20240719,155700,5178682890,20400,20400,20400,20400,0
|
|
20240719,155600,5178682890,20400,20400,20400,20400,0
|
|
20240719,155500,5178682890,20400,20400,20400,20400,0
|
|
20240719,155400,5178682890,20400,20400,20400,20400,0
|
|
20240719,155300,5178682890,20400,20400,20400,20400,0
|
|
20240719,155200,5178682890,20400,20400,20400,20400,0
|
|
20240719,155100,5178682890,20400,20400,20400,20400,0
|
|
20240719,155000,5178682890,20400,20400,20400,20400,0
|
|
20240719,154900,5178682890,20400,20400,20400,20400,0
|
|
20240719,154800,5178682890,20400,20400,20400,20400,0
|
|
20240719,154700,5178682890,20400,20400,20400,20400,0
|
|
20240719,154600,5178682890,20400,20400,20400,20400,0
|
|
20240719,154500,5178682890,20400,20400,20400,20400,0
|
|
20240719,154400,5178682890,20400,20400,20400,20400,0
|
|
20240719,154300,5178682890,20400,20400,20400,20400,0
|
|
20240719,154200,5178682890,20400,20400,20400,20400,6859
|
|
20240719,154100,5178682890,20400,20400,20400,20400,0
|
|
20240719,154000,5178682890,20400,20400,20400,20400,0
|
|
20240719,153900,5178682890,20400,20400,20400,20400,0
|
|
20240719,153800,5178682890,20400,20400,20400,20400,0
|
|
20240719,153700,5178682890,20400,20400,20400,20400,0
|
|
20240719,153600,5178682890,20400,20400,20400,20400,0
|
|
20240719,153500,5178682890,20400,20400,20400,20400,0
|
|
20240719,153400,5178682890,20400,20400,20400,20400,0
|
|
20240719,153300,5178682890,20400,20400,20400,20400,0
|
|
20240719,153200,5178682890,20400,20400,20400,20400,0
|
|
20240719,153100,5178682890,20400,20400,20400,20400,0
|
|
20240719,153000,5178682890,20400,20400,20400,20400,6859
|
|
20240719,152900,5038759290,20400,20400,20400,20400,0
|
|
20240719,152800,5038759290,20400,20400,20400,20400,0
|
|
20240719,152700,5038759290,20400,20400,20400,20400,0
|
|
20240719,152600,5038759290,20400,20400,20400,20400,0
|
|
20240719,152500,5038759290,20400,20400,20400,20400,0
|
|
20240719,152400,5038759290,20400,20400,20400,20400,0
|
|
20240719,152300,5038759290,20400,20400,20400,20400,0
|
|
20240719,152200,5038759290,20400,20400,20400,20400,0
|
|
20240719,152100,5038759290,20400,20400,20400,20400,0
|
|
20240719,152000,5038759290,20400,20400,20400,20400,0
|
|
20240719,151900,5038759290,20400,20450,20450,20400,1449
|
|
20240719,151800,5009140690,20400,20400,20450,20400,124
|
|
20240719,151700,5006610990,20400,20450,20450,20400,338
|
|
20240719,151600,4999711990,20400,20450,20450,20400,6345
|
|
20240719,151500,4870256040,20450,20450,20450,20400,990
|
|
20240719,151400,4850037040,20450,20450,20450,20450,888
|
|
20240719,151300,4831877440,20450,20450,20450,20400,757
|
|
20240719,151200,4816401440,20450,20400,20450,20400,1290
|
|
20240719,151100,4790025440,20450,20400,20450,20400,177
|
|
20240719,151000,4786409590,20450,20400,20450,20400,733
|
|
20240719,150900,4771419840,20450,20450,20500,20450,1272
|
|
20240719,150800,4745406690,20450,20400,20500,20400,12347
|
|
20240719,150700,4492921040,20400,20400,20450,20400,731
|
|
20240719,150600,4478005240,20400,20450,20450,20400,244
|
|
20240719,150500,4473027540,20450,20400,20450,20400,256
|
|
20240719,150400,4467801590,20400,20400,20450,20400,211
|
|
20240719,150300,4463496990,20450,20450,20450,20400,800
|
|
20240719,150200,4447141740,20450,20400,20450,20400,267
|
|
20240719,150100,4441690090,20400,20400,20450,20400,1286
|
|
20240719,150000,4415452040,20450,20450,20450,20400,233
|
|
20240719,145900,4410687640,20400,20450,20450,20400,361
|
|
20240719,145800,4403320090,20450,20400,20450,20400,1131
|
|
20240719,145700,4380247640,20400,20400,20450,20400,107
|
|
20240719,145600,4378060090,20400,20400,20450,20400,93
|
|
20240719,145500,4376162740,20400,20400,20450,20400,450
|
|
20240719,145400,4366976140,20400,20400,20450,20400,4008
|
|
20240719,145300,4285012890,20450,20450,20450,20400,134
|
|
20240719,145200,4282275090,20450,20400,20450,20400,2176
|
|
20240719,145100,4237884640,20450,20400,20450,20400,128
|
|
20240719,145000,4235270140,20400,20450,20450,20400,82
|
|
20240719,144900,4233594740,20450,20450,20450,20400,134
|
|
20240719,144800,4230855690,20450,20450,20450,20400,130
|
|
20240719,144700,4228199290,20450,20450,20450,20400,218
|
|
20240719,144600,4223744340,20450,20450,20450,20450,908
|
|
20240719,144500,4205175740,20450,20400,20450,20400,16
|
|
20240719,144400,4204848690,20400,20450,20450,20400,1264
|
|
20240719,144300,4179060390,20400,20400,20400,20400,190
|
|
20240719,144200,4175184390,20400,20450,20450,20400,361
|
|
20240719,144100,4167803490,20450,20400,20450,20400,13
|
|
20240719,144000,4167538190,20400,20450,20450,20400,70
|
|
20240719,143900,4166106840,20450,20450,20450,20400,25
|
|
20240719,143800,4165596140,20450,20400,20450,20400,670
|
|
20240719,143700,4151894840,20450,20400,20450,20400,521
|
|
20240719,143600,4141241540,20400,20400,20450,20400,585
|
|
20240719,143500,4129297090,20400,20450,20450,20400,1110
|
|
20240719,143400,4106599240,20450,20450,20450,20400,1601
|
|
20240719,143300,4073859440,20400,20450,20450,20400,1435
|
|
20240719,143200,4044514340,20450,20450,20450,20450,349
|
|
20240719,143100,4037377290,20400,20400,20450,20400,77
|
|
20240719,143000,4035805940,20450,20450,20450,20400,213
|
|
20240719,142900,4031450590,20400,20450,20450,20400,404
|
|
20240719,142800,4023208790,20450,20450,20450,20400,336
|
|
20240719,142700,4016349140,20450,20450,20450,20400,21
|
|
20240719,142600,4015920490,20400,20450,20450,20400,182
|
|
20240719,142500,4012203740,20400,20400,20400,20400,70
|
|
20240719,142400,4010775740,20450,20400,20450,20400,1929
|
|
20240719,142300,3971384390,20400,20400,20400,20400,276
|
|
20240719,142200,3965753990,20400,20400,20450,20400,547
|
|
20240719,142100,3954580290,20450,20450,20450,20400,324
|
|
20240719,142000,3947968140,20450,20400,20450,20400,128
|
|
20240719,141900,3945351040,20400,20450,20450,20400,607
|
|
20240719,141800,3932938190,20450,20350,20450,20350,5523
|
|
20240719,141700,3820246590,20350,20400,20400,20350,571
|
|
20240719,141600,3808606790,20350,20350,20350,20350,393
|
|
20240719,141500,3800609240,20350,20400,20400,20350,529
|
|
20240719,141400,3789839140,20350,20400,20400,20300,973
|
|
20240719,141300,3770042940,20350,20400,20400,20350,1316
|
|
20240719,141200,3743259590,20350,20400,20400,20350,71
|
|
20240719,141100,3741813840,20400,20350,20400,20350,155
|
|
20240719,141000,3738654940,20350,20400,20400,20350,102
|
|
20240719,140900,3736576690,20400,20350,20400,20350,293
|
|
20240719,140800,3730605990,20400,20350,20400,20350,96
|
|
20240719,140700,3728651840,20400,20350,20400,20350,429
|
|
20240719,140600,3719912490,20400,20350,20400,20350,1727
|
|
20240719,140500,3684738890,20350,20350,20400,20350,99
|
|
20240719,140400,3682720790,20400,20350,20400,20350,65
|
|
20240719,140300,3681395740,20400,20400,20400,20400,87
|
|
20240719,140200,3679620940,20400,20400,20400,20350,149
|
|
20240719,140100,3676581590,20400,20400,20400,20350,134
|
|
20240719,140000,3673849490,20400,20350,20400,20350,458
|
|
20240719,135900,3664513290,20400,20400,20400,20350,651
|
|
20240719,135800,3651242690,20350,20400,20400,20350,728
|
|
20240719,135700,3636400040,20350,20350,20400,20350,119
|
|
20240719,135600,3633975090,20400,20400,20400,20350,74
|
|
20240719,135500,3632468040,20400,20350,20400,20350,446
|
|
20240719,135400,3623387790,20400,20400,20400,20400,96
|
|
20240719,135300,3621429390,20400,20400,20400,20350,298
|
|
20240719,135200,3615361240,20400,20350,20400,20350,73
|
|
20240719,135100,3613872940,20400,20400,20400,20350,194
|
|
20240719,135000,3609915840,20400,20350,20400,20350,5709
|
|
20240719,134900,3493598190,20300,20300,20350,20300,209
|
|
20240719,134800,3489352640,20350,20300,20350,20300,592
|
|
20240719,134700,3477309590,20300,20300,20350,20300,268
|
|
20240719,134600,3471865340,20350,20350,20350,20300,131
|
|
20240719,134500,3469202340,20300,20300,20350,20300,220
|
|
20240719,134400,3464735990,20350,20300,20350,20300,95
|
|
20240719,134300,3462803490,20300,20350,20350,20300,28
|
|
20240719,134200,3462234990,20350,20350,20350,20350,127
|
|
20240719,134100,3459650540,20350,20350,20350,20300,58
|
|
20240719,134000,3458470390,20350,20350,20350,20350,406
|
|
20240719,133900,3450208290,20350,20350,20350,20300,278
|
|
20240719,133800,3444551090,20350,20350,20350,20350,2242
|
|
20240719,133700,3398926390,20350,20350,20350,20300,808
|
|
20240719,133600,3382508590,20350,20250,20350,20250,6444
|
|
20240719,133500,3251675590,20250,20250,20300,20250,969
|
|
20240719,133400,3232047640,20250,20250,20250,20200,214
|
|
20240719,133300,3227714290,20250,20250,20250,20250,521
|
|
20240719,133200,3217164040,20250,20200,20250,20200,187
|
|
20240719,133100,3213382190,20250,20250,20250,20250,17
|
|
20240719,133000,3213037940,20300,20200,20300,20200,58
|
|
20240719,132900,3211860790,20250,20250,20300,20250,499
|
|
20240719,132800,3201755990,20250,20250,20250,20250,255
|
|
20240719,132700,3196592240,20200,20200,20250,20200,555
|
|
20240719,132600,3185354990,20250,20200,20250,20200,71
|
|
20240719,132500,3183917640,20200,20250,20250,20200,4
|
|
20240719,132400,3183836690,20200,20200,20250,20200,164
|
|
20240719,132300,3180517540,20200,20200,20200,20200,568
|
|
20240719,132200,3169043940,20200,20200,20250,20200,1009
|
|
20240719,132100,3148620690,20200,20250,20250,20200,847
|
|
20240719,132000,3131510190,20250,20250,20250,20200,137
|
|
20240719,131900,3128738590,20200,20200,20200,20200,1
|
|
20240719,131800,3128718390,20250,20200,20250,20200,118
|
|
20240719,131700,3126329940,20200,20250,20250,20200,88
|
|
20240719,131600,3124548190,20250,20250,20250,20250,11
|
|
20240719,131500,3124325440,20200,20250,20250,20200,433
|
|
20240719,131400,3115557440,20250,20250,20250,20250,585
|
|
20240719,131300,3103711190,20250,20250,20250,20200,127
|
|
20240719,131200,3101141040,20250,20250,20250,20200,113
|
|
20240719,131100,3098858240,20200,20250,20250,20200,304
|
|
20240719,131000,3092712640,20250,20300,20300,20250,175
|
|
20240719,130900,3089168790,20250,20300,20300,20250,272
|
|
20240719,130800,3083657090,20300,20300,20300,20250,515
|
|
20240719,130700,3073202990,20300,20250,20300,20250,86
|
|
20240719,130600,3071457690,20250,20200,20300,20200,166
|
|
20240719,130500,3068096290,20250,20250,20250,20250,195
|
|
20240719,130400,3064147540,20250,20200,20250,20200,51
|
|
20240719,130300,3063115790,20250,20250,20250,20200,343
|
|
20240719,130200,3056181140,20250,20200,20250,20200,590
|
|
20240719,130100,3044258640,20250,20300,20300,20250,355
|
|
20240719,130000,3037064740,20300,20300,20300,20250,120
|
|
20240719,125900,3034634390,20300,20250,20300,20200,1115
|
|
20240719,125800,3012054290,20200,20200,20250,20200,87
|
|
20240719,125700,3010296090,20250,20250,20250,20200,587
|
|
20240719,125600,2998409590,20250,20250,20250,20200,729
|
|
20240719,125500,2983669690,20250,20250,20250,20200,276
|
|
20240719,125400,2978090840,20250,20200,20250,20200,88
|
|
20240719,125300,2976312590,20250,20250,20250,20250,220
|
|
20240719,125200,2971857590,20250,20200,20250,20200,57
|
|
20240719,125100,2970703690,20200,20200,20250,20200,826
|
|
20240719,125000,2954015740,20200,20250,20250,20200,10
|
|
20240719,124900,2953813490,20200,20200,20250,20200,84
|
|
20240719,124800,2952112840,20250,20250,20250,20250,54
|
|
20240719,124700,2951019340,20250,20250,20250,20200,183
|
|
20240719,124600,2947318740,20250,20250,20250,20200,425
|
|
20240719,124500,2938729940,20200,20200,20200,20200,30
|
|
20240719,124400,2938123940,20200,20250,20250,20200,104
|
|
20240719,124300,2936018190,20250,20250,20250,20200,848
|
|
20240719,124200,2918872890,20250,20250,20250,20200,85
|
|
20240719,124100,2917152340,20250,20200,20250,20200,94
|
|
20240719,124000,2915251840,20200,20200,20200,20200,166
|
|
20240719,123900,2911898640,20200,20200,20200,20200,4105
|
|
20240719,123800,2828977640,20250,20250,20250,20250,80
|
|
20240719,123700,2827357640,20200,20200,20250,20200,16
|
|
20240719,123600,2827034390,20250,20200,20250,20200,60
|
|
20240719,123500,2825819540,20200,20200,20200,20200,281
|
|
20240719,123400,2820143340,20200,20200,20250,20200,128
|
|
20240719,123300,2817553940,20200,20200,20200,20200,17
|
|
20240719,123200,2817210540,20250,20250,20250,20250,634
|
|
20240719,123100,2804372040,20250,20250,20250,20250,1210
|
|
20240719,123000,2779869540,20300,20300,20300,20250,130
|
|
20240719,122900,2777230690,20250,20300,20300,20250,70
|
|
20240719,122800,2775810140,20300,20250,20300,20250,83
|
|
20240719,122700,2774126140,20300,20300,20300,20250,59
|
|
20240719,122600,2772928740,20300,20250,20300,20250,93
|
|
20240719,122500,2771040940,20250,20300,20300,20250,64
|
|
20240719,122400,2769741890,20300,20250,20300,20250,262
|
|
20240719,122300,2764433040,20250,20300,20300,20250,14
|
|
20240719,122200,2764148990,20300,20350,20350,20300,506
|
|
20240719,122100,2753869690,20350,20300,20350,20300,142
|
|
20240719,122000,2750986940,20350,20350,20350,20300,115
|
|
20240719,121900,2748649190,20350,20300,20350,20300,124
|
|
20240719,121800,2746131940,20350,20300,20350,20300,250
|
|
20240719,121700,2741053390,20300,20350,20350,20300,385
|
|
20240719,121600,2733234840,20300,20350,20350,20300,2408
|
|
20240719,121500,2684352390,20350,20400,20400,20350,1218
|
|
20240719,121400,2659561090,20400,20400,20400,20350,706
|
|
20240719,121300,2645164140,20400,20450,20450,20350,1367
|
|
20240719,121200,2617296340,20400,20400,20450,20400,879
|
|
20240719,121100,2599361940,20400,20450,20450,20400,859
|
|
20240719,121000,2581795790,20450,20400,20450,20400,2905
|
|
20240719,120900,2522521190,20400,20350,20400,20350,455
|
|
20240719,120800,2513254740,20350,20350,20350,20350,793
|
|
20240719,120700,2497117190,20350,20300,20350,20300,512
|
|
20240719,120600,2486698140,20350,20350,20350,20350,280
|
|
20240719,120500,2481000140,20350,20400,20400,20350,1857
|
|
20240719,120400,2443172490,20400,20400,20450,20400,84
|
|
20240719,120300,2441458840,20400,20400,20450,20400,4048
|
|
20240719,120200,2358873390,20400,20350,20400,20350,437
|
|
20240719,120100,2349962790,20400,20350,20400,20300,3548
|
|
20240719,120000,2277759290,20350,20250,20350,20250,2328
|
|
20240719,115900,2230496190,20300,20300,20300,20300,1534
|
|
20240719,115800,2199355990,20300,20300,20300,20250,107
|
|
20240719,115700,2197184040,20300,20250,20300,20250,770
|
|
20240719,115600,2181586790,20250,20200,20250,20200,9317
|
|
20240719,115500,1993341640,20200,20200,20200,20150,1559
|
|
20240719,115400,1961850140,20200,20150,20200,20150,119
|
|
20240719,115300,1959447090,20200,20150,20200,20150,238
|
|
20240719,115200,1954647790,20150,20200,20200,20150,69
|
|
20240719,115100,1953256590,20200,20200,20200,20200,74
|
|
20240719,115000,1951761790,20200,20150,20200,20150,13
|
|
20240719,114900,1951499340,20200,20150,20200,20150,171
|
|
20240719,114800,1948047490,20200,20200,20200,20150,220
|
|
20240719,114700,1943603640,20200,20200,20200,20200,106
|
|
20240719,114600,1941462440,20200,20200,20200,20150,102
|
|
20240719,114500,1939403240,20200,20200,20200,20150,30
|
|
20240719,114400,1938797390,20200,20150,20200,20150,226
|
|
20240719,114300,1934243240,20150,20150,20150,20100,266
|
|
20240719,114200,1928883490,20150,20150,20150,20150,119
|
|
20240719,114100,1926485640,20150,20100,20150,20100,9
|
|
20240719,114000,1926304490,20150,20150,20150,20150,74
|
|
20240719,113900,1924813390,20150,20150,20150,20150,122
|
|
20240719,113800,1922355090,20100,20150,20150,20100,65
|
|
20240719,113700,1921045490,20150,20100,20150,20100,220
|
|
20240719,113600,1916623290,20150,20150,20200,20150,1092
|
|
20240719,113500,1894618890,20150,20150,20150,20150,1
|
|
20240719,113400,1894598740,20150,20100,20150,20100,204
|
|
20240719,113300,1890488240,20150,20150,20150,20150,73
|
|
20240719,113200,1889017290,20150,20150,20150,20150,70
|
|
20240719,113100,1887606790,20100,20150,20150,20100,91
|
|
20240719,113000,1885774540,20150,20150,20150,20150,82
|
|
20240719,112900,1884122240,20150,20100,20150,20100,13
|
|
20240719,112800,1883860440,20150,20150,20150,20100,253
|
|
20240719,112700,1878771240,20150,20150,20150,20150,316
|
|
20240719,112600,1872403840,20100,20150,20150,20100,69
|
|
20240719,112500,1871013640,20150,20150,20150,20150,66
|
|
20240719,112400,1869683740,20150,20150,20150,20100,807
|
|
20240719,112300,1853457840,20150,20100,20150,20100,57
|
|
20240719,112200,1852310290,20100,20100,20150,20100,369
|
|
20240719,112100,1844890090,20150,20150,20150,20100,354
|
|
20240719,112000,1837758190,20150,20100,20150,20100,381
|
|
20240719,111900,1830088490,20100,20150,20150,20100,45
|
|
20240719,111800,1829181890,20150,20150,20150,20150,83
|
|
20240719,111700,1827509440,20150,20150,20150,20100,176
|
|
20240719,111600,1823963240,20100,20150,20150,20100,32
|
|
20240719,111500,1823319940,20100,20150,20150,20100,63
|
|
20240719,111400,1822050740,20100,20100,20150,20100,66
|
|
20240719,111300,1820724090,20150,20150,20150,20150,82
|
|
20240719,111200,1819071790,20100,20100,20100,20100,65
|
|
20240719,111100,1817765290,20150,20150,20150,20150,119
|
|
20240719,111000,1815367440,20150,20100,20150,20100,95
|
|
20240719,110900,1813453340,20150,20150,20150,20150,75
|
|
20240719,110800,1811942090,20100,20100,20100,20100,22
|
|
20240719,110700,1811499890,20100,20150,20150,20100,82
|
|
20240719,110600,1809848890,20100,20100,20150,20100,202
|
|
20240719,110500,1805788640,20100,20150,20150,20100,76
|
|
20240719,110400,1804257390,20150,20100,20150,20100,17
|
|
20240719,110300,1803915640,20150,20150,20150,20100,417
|
|
20240719,110200,1795523290,20150,20200,20200,20150,10
|
|
20240719,110100,1795321740,20200,20150,20200,20100,104
|
|
20240719,110000,1793225240,20150,20150,20150,20150,14
|
|
20240719,105900,1792943140,20150,20100,20150,20100,128
|
|
20240719,105800,1790364440,20100,20150,20150,20100,74
|
|
20240719,105700,1788873490,20200,20150,20200,20150,261
|
|
20240719,105600,1783605390,20150,20150,20150,20100,501
|
|
20240719,105500,1773519840,20200,20100,20200,20100,2151
|
|
20240719,105400,1730177640,20150,20150,20150,20100,295
|
|
20240719,105300,1724247140,20150,20100,20150,20100,3164
|
|
20240719,105200,1660645940,20050,20100,20100,20050,188
|
|
20240719,105100,1656876290,20050,20100,20100,20050,13
|
|
20240719,105000,1656615140,20100,20050,20100,20050,67
|
|
20240719,104900,1655271040,20050,20100,20100,20050,182
|
|
20240719,104800,1651621240,20100,20050,20100,20050,157
|
|
20240719,104700,1648471190,20100,20050,20100,20050,91
|
|
20240719,104600,1646646040,20050,20100,20100,20050,65
|
|
20240719,104500,1645342740,20050,20050,20050,20050,3
|
|
20240719,104400,1645282590,20100,20050,20100,20050,25
|
|
20240719,104300,1644781090,20050,20100,20100,20050,74
|
|
20240719,104200,1643295840,20100,20050,20100,20050,122
|
|
20240719,104100,1640844240,20050,20100,20100,20050,532
|
|
20240719,104000,1630174990,20100,20100,20100,20050,217
|
|
20240719,103900,1625822840,20050,20050,20050,20050,6
|
|
20240719,103800,1625702540,20100,20100,20100,20100,3
|
|
20240719,103700,1625642240,20100,20050,20100,20050,234
|
|
20240719,103600,1620949290,20050,20050,20050,20050,32
|
|
20240719,103500,1620307690,20050,20050,20050,20050,274
|
|
20240719,103400,1614813990,20050,20050,20050,20050,43
|
|
20240719,103300,1613951840,20050,20050,20050,20050,14
|
|
20240719,103200,1613671140,20050,20100,20100,20050,6558
|
|
20240719,103100,1481855490,20100,20100,20100,20100,22
|
|
20240719,103000,1481413290,20150,20100,20150,20100,8
|
|
20240719,102900,1481252240,20150,20150,20150,20100,120
|
|
20240719,102800,1478836740,20150,20150,20150,20100,26
|
|
20240719,102700,1478312990,20100,20150,20150,20100,33
|
|
20240719,102600,1477649190,20150,20150,20150,20150,4
|
|
20240719,102500,1477568590,20150,20150,20150,20100,158
|
|
20240719,102400,1474385040,20150,20150,20150,20150,668
|
|
20240719,102300,1460924840,20150,20150,20150,20100,151
|
|
20240719,102200,1457882340,20150,20150,20150,20100,411
|
|
20240719,102100,1449600740,20100,20100,20100,20100,178
|
|
20240719,102000,1446022940,20100,20100,20100,20100,4
|
|
20240719,101900,1445942540,20100,20100,20100,20100,1000
|
|
20240719,101800,1425842540,20100,20150,20150,20100,128
|
|
20240719,101700,1423266090,20100,20100,20150,20100,2577
|
|
20240719,101600,1371339890,20100,20100,20100,20100,3
|
|
20240719,101500,1371279590,20150,20100,20150,20100,138
|
|
20240719,101400,1368505190,20150,20150,20150,20150,11
|
|
20240719,101300,1368283540,20100,20150,20150,20100,520
|
|
20240719,101200,1357806240,20100,20100,20100,20100,301
|
|
20240719,101100,1351756140,20150,20150,20150,20100,1005
|
|
20240719,101000,1331505540,20100,20150,20150,20100,174
|
|
20240719,100900,1328004440,20150,20100,20150,20100,2243
|
|
20240719,100800,1282920090,20150,20150,20150,20100,346
|
|
20240719,100700,1275950340,20100,20100,20100,20100,64
|
|
20240719,100600,1274663940,20150,20100,20150,20100,85
|
|
20240719,100500,1272952640,20100,20100,20100,20100,49
|
|
20240719,100400,1271967740,20100,20100,20100,20100,983
|
|
20240719,100300,1252209440,20100,20100,20100,20100,463
|
|
20240719,100200,1242903140,20100,20050,20100,20050,157
|
|
20240719,100100,1239747590,20050,20050,20050,20050,1118
|
|
20240719,100000,1217331690,20050,20050,20050,20000,1685
|
|
20240719,095900,1183556340,20050,20000,20050,20000,75
|
|
20240719,095800,1182055740,20000,20050,20050,20000,420
|
|
20240719,095700,1173654640,20000,20100,20100,20000,4
|
|
20240719,095600,1173574440,20100,20100,20100,20100,13
|
|
20240719,095500,1173313140,20050,20100,20100,20050,1742
|
|
20240719,095400,1138384340,20050,20050,20100,20050,54
|
|
20240719,095300,1137299140,20100,20100,20100,20050,572
|
|
20240719,095200,1125826940,20150,20100,20150,20100,546
|
|
20240719,095100,1114852290,20100,20050,20150,20050,403
|
|
20240719,095000,1106765240,20050,20050,20150,20050,84
|
|
20240719,094900,1105079790,20150,20100,20150,20100,198
|
|
20240719,094800,1101099840,20100,20050,20100,20050,742
|
|
20240719,094700,1086190790,20100,20100,20100,20050,23
|
|
20240719,094600,1085728640,20100,20100,20100,20050,55
|
|
20240719,094500,1084623340,20050,20100,20100,20050,485
|
|
20240719,094400,1074877990,20100,20050,20100,20050,162
|
|
20240719,094300,1071621890,20050,20100,20100,20050,108
|
|
20240719,094200,1069451540,20100,20100,20100,20100,320
|
|
20240719,094100,1063019540,20100,20100,20150,20100,319
|
|
20240719,094000,1056607290,20100,20100,20100,20100,3
|
|
20240719,093900,1056546990,20150,20100,20150,20100,1143
|
|
20240719,093800,1033572540,20050,20100,20100,20050,546
|
|
20240719,093700,1022598790,20100,20150,20150,20100,1231
|
|
20240719,093600,997824690,20150,20150,20200,20150,638
|
|
20240719,093500,984968490,20200,20150,20200,20150,801
|
|
20240719,093400,968820690,20150,20150,20150,20100,149
|
|
20240719,093300,965823640,20100,20150,20150,20100,214
|
|
20240719,093200,961511990,20150,20100,20150,20100,318
|
|
20240719,093100,955107290,20150,20100,20150,20050,2635
|
|
20240719,093000,902068090,20100,20100,20100,20100,344
|
|
20240719,092900,895153690,20150,20100,20150,20100,512
|
|
20240719,092800,884861940,20050,20050,20100,20050,2111
|
|
20240719,092700,842436340,20050,20000,20050,20000,3
|
|
20240719,092600,842376240,20000,20000,20000,20000,613
|
|
20240719,092500,830116240,20000,20050,20050,20000,414
|
|
20240719,092400,821820540,20000,20050,20050,20000,225
|
|
20240719,092300,817310090,20000,20050,20050,20000,80
|
|
20240719,092200,815709740,20050,20050,20050,20050,115
|
|
20240719,092100,813403990,20000,20000,20000,19960,2911
|
|
20240719,092000,755196540,19960,19980,20000,19960,3107
|
|
20240719,091900,693155500,19980,19980,19980,19970,336
|
|
20240719,091800,686442320,19980,20000,20000,19970,2299
|
|
20240719,091700,640479100,20000,20000,20050,20000,879
|
|
20240719,091600,622887600,20050,20050,20050,20000,977
|
|
20240719,091500,603299000,20100,20050,20100,20050,847
|
|
20240719,091400,586314450,20050,20050,20150,20050,1455
|
|
20240719,091300,557072100,20150,20050,20150,20050,518
|
|
20240719,091200,546681850,20050,20100,20100,20000,823
|
|
20240719,091100,530173850,20100,20100,20100,20050,670
|
|
20240719,091000,516707400,20050,20100,20100,20050,368
|
|
20240719,090900,509326400,20050,20100,20100,20050,531
|
|
20240719,090800,498676450,20100,20100,20150,20100,548
|
|
20240719,090700,487661150,20100,19970,20150,19970,1205
|
|
20240719,090600,463466790,19970,19960,19970,19950,1984
|
|
20240719,090500,423853180,19960,19960,19970,19950,2994
|
|
20240719,090400,364098540,19970,19940,19970,19940,631
|
|
20240719,090300,351502340,19960,20000,20000,19940,2194
|
|
20240719,090200,307683690,20000,20000,20050,20000,1772
|
|
20240719,090100,272221740,20050,20000,20050,20000,708
|
|
20240719,090000,258060490,20050,20100,20100,19960,12169
|