591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184800,5971371970,15330,15330,15330,15330,17918
|
|
20240701,184700,5971371970,15330,15330,15330,15330,0
|
|
20240701,184600,5971371970,15330,15330,15330,15330,0
|
|
20240701,184500,5971371970,15330,15330,15330,15330,0
|
|
20240701,184400,5971371970,15330,15330,15330,15330,0
|
|
20240701,184300,5971371970,15330,15330,15330,15330,0
|
|
20240701,184200,5971371970,15330,15330,15330,15330,0
|
|
20240701,184100,5971371970,15330,15330,15330,15330,0
|
|
20240701,184000,5971371970,15330,15330,15330,15330,0
|
|
20240701,183900,5971371970,15330,15330,15330,15330,0
|
|
20240701,183800,5971371970,15330,15330,15330,15330,0
|
|
20240701,183700,5971371970,15330,15330,15330,15330,0
|
|
20240701,183600,5971371970,15330,15330,15330,15330,0
|
|
20240701,183500,5971371970,15330,15330,15330,15330,0
|
|
20240701,183400,5971371970,15330,15330,15330,15330,0
|
|
20240701,183300,5971371970,15330,15330,15330,15330,0
|
|
20240701,183200,5971371970,15330,15330,15330,15330,0
|
|
20240701,183100,5971371970,15330,15330,15330,15330,0
|
|
20240701,183000,5971371970,15330,15330,15330,15330,0
|
|
20240701,182900,5971371970,15330,15330,15330,15330,0
|
|
20240701,182800,5971371970,15330,15330,15330,15330,0
|
|
20240701,182700,5971371970,15330,15330,15330,15330,0
|
|
20240701,182600,5971371970,15330,15330,15330,15330,0
|
|
20240701,182500,5971371970,15330,15330,15330,15330,0
|
|
20240701,182400,5971371970,15330,15330,15330,15330,0
|
|
20240701,182300,5971371970,15330,15330,15330,15330,0
|
|
20240701,182200,5971371970,15330,15330,15330,15330,0
|
|
20240701,182100,5971371970,15330,15330,15330,15330,0
|
|
20240701,182000,5971371970,15330,15330,15330,15330,0
|
|
20240701,181900,5971371970,15330,15330,15330,15330,0
|
|
20240701,181800,5971371970,15330,15330,15330,15330,17918
|
|
20240701,181700,5971371970,15330,15330,15330,15330,0
|
|
20240701,181600,5971371970,15330,15330,15330,15330,0
|
|
20240701,181500,5971371970,15330,15330,15330,15330,0
|
|
20240701,181400,5971371970,15330,15330,15330,15330,0
|
|
20240701,181300,5971371970,15330,15330,15330,15330,0
|
|
20240701,181200,5971371970,15330,15330,15330,15330,0
|
|
20240701,181100,5971371970,15330,15330,15330,15330,0
|
|
20240701,181000,5971371970,15330,15330,15330,15330,0
|
|
20240701,180900,5971371970,15330,15330,15330,15330,0
|
|
20240701,180800,5971371970,15330,15330,15330,15330,0
|
|
20240701,180700,5971371970,15330,15330,15330,15330,0
|
|
20240701,180600,5971371970,15330,15330,15330,15330,0
|
|
20240701,180500,5971371970,15330,15330,15330,15330,0
|
|
20240701,180400,5971371970,15330,15330,15330,15330,0
|
|
20240701,180300,5971371970,15330,15330,15330,15330,0
|
|
20240701,180200,5971371970,15330,15330,15330,15330,0
|
|
20240701,180100,5971371970,15330,15330,15330,15330,0
|
|
20240701,180000,5971371970,15330,15330,15330,15330,0
|
|
20240701,175900,5971371970,15330,15330,15330,15330,0
|
|
20240701,175800,5971371970,15330,15330,15330,15330,0
|
|
20240701,175700,5971371970,15330,15330,15330,15330,0
|
|
20240701,175600,5971371970,15330,15330,15330,15330,0
|
|
20240701,175500,5971371970,15330,15330,15330,15330,0
|
|
20240701,175400,5971371970,15330,15330,15330,15330,0
|
|
20240701,175300,5971371970,15330,15330,15330,15330,0
|
|
20240701,175200,5971371970,15330,15330,15330,15330,0
|
|
20240701,175100,5971371970,15330,15330,15330,15330,0
|
|
20240701,175000,5971371970,15330,15330,15330,15330,0
|
|
20240701,174900,5971371970,15330,15330,15330,15330,0
|
|
20240701,174800,5971371970,15330,15330,15330,15330,17918
|
|
20240701,174700,5971371970,15330,15330,15330,15330,0
|
|
20240701,174600,5971371970,15330,15330,15330,15330,0
|
|
20240701,174500,5971371970,15330,15330,15330,15330,0
|
|
20240701,174400,5971371970,15330,15330,15330,15330,0
|
|
20240701,174300,5971371970,15330,15330,15330,15330,0
|
|
20240701,174200,5971371970,15330,15330,15330,15330,0
|
|
20240701,174100,5971371970,15330,15330,15330,15330,0
|
|
20240701,174000,5971371970,15330,15330,15330,15330,0
|
|
20240701,173900,5971371970,15330,15330,15330,15330,0
|
|
20240701,173800,5971371970,15330,15330,15330,15330,0
|
|
20240701,173700,5971371970,15330,15330,15330,15330,0
|
|
20240701,173600,5971371970,15330,15330,15330,15330,0
|
|
20240701,173500,5971371970,15330,15330,15330,15330,0
|
|
20240701,173400,5971371970,15330,15330,15330,15330,0
|
|
20240701,173300,5971371970,15330,15330,15330,15330,0
|
|
20240701,173200,5971371970,15330,15330,15330,15330,0
|
|
20240701,173100,5971371970,15330,15330,15330,15330,0
|
|
20240701,173000,5971371970,15330,15330,15330,15330,0
|
|
20240701,172900,5971371970,15330,15330,15330,15330,0
|
|
20240701,172800,5971371970,15330,15330,15330,15330,0
|
|
20240701,172700,5971371970,15330,15330,15330,15330,0
|
|
20240701,172600,5971371970,15330,15330,15330,15330,0
|
|
20240701,172500,5971371970,15330,15330,15330,15330,0
|
|
20240701,172400,5971371970,15330,15330,15330,15330,0
|
|
20240701,172300,5971371970,15330,15330,15330,15330,0
|
|
20240701,172200,5971371970,15330,15330,15330,15330,0
|
|
20240701,172100,5971371970,15330,15330,15330,15330,0
|
|
20240701,172000,5971371970,15330,15330,15330,15330,0
|
|
20240701,171900,5971371970,15330,15330,15330,15330,0
|
|
20240701,171800,5971371970,15330,15330,15330,15330,17918
|
|
20240701,171700,5971371970,15330,15330,15330,15330,0
|
|
20240701,171600,5971371970,15330,15330,15330,15330,0
|
|
20240701,171500,5971371970,15330,15330,15330,15330,0
|
|
20240701,171400,5971371970,15330,15330,15330,15330,0
|
|
20240701,171300,5971371970,15330,15330,15330,15330,0
|
|
20240701,171200,5971371970,15330,15330,15330,15330,0
|
|
20240701,171100,5971371970,15330,15330,15330,15330,0
|
|
20240701,171000,5971371970,15330,15330,15330,15330,0
|
|
20240701,170900,5971371970,15330,15330,15330,15330,0
|
|
20240701,170800,5971371970,15330,15330,15330,15330,0
|
|
20240701,170700,5971371970,15330,15330,15330,15330,0
|
|
20240701,170600,5971371970,15330,15330,15330,15330,0
|
|
20240701,170500,5971371970,15330,15330,15330,15330,0
|
|
20240701,170400,5971371970,15330,15330,15330,15330,0
|
|
20240701,170300,5971371970,15330,15330,15330,15330,0
|
|
20240701,170200,5971371970,15330,15330,15330,15330,0
|
|
20240701,170100,5971371970,15330,15330,15330,15330,0
|
|
20240701,170000,5971371970,15330,15330,15330,15330,0
|
|
20240701,165900,5971371970,15330,15330,15330,15330,0
|
|
20240701,165800,5971371970,15330,15330,15330,15330,0
|
|
20240701,165700,5971371970,15330,15330,15330,15330,0
|
|
20240701,165600,5971371970,15330,15330,15330,15330,0
|
|
20240701,165500,5971371970,15330,15330,15330,15330,0
|
|
20240701,165400,5971371970,15330,15330,15330,15330,0
|
|
20240701,165300,5971371970,15330,15330,15330,15330,0
|
|
20240701,165200,5971371970,15330,15330,15330,15330,0
|
|
20240701,165100,5971371970,15330,15330,15330,15330,0
|
|
20240701,165000,5971371970,15330,15330,15330,15330,0
|
|
20240701,164900,5971371970,15330,15330,15330,15330,0
|
|
20240701,164800,5971371970,15330,15330,15330,15330,17918
|
|
20240701,164700,5971371970,15330,15330,15330,15330,0
|
|
20240701,164600,5971371970,15330,15330,15330,15330,0
|
|
20240701,164500,5971371970,15330,15330,15330,15330,0
|
|
20240701,164400,5971371970,15330,15330,15330,15330,0
|
|
20240701,164300,5971371970,15330,15330,15330,15330,0
|
|
20240701,164200,5971371970,15330,15330,15330,15330,0
|
|
20240701,164100,5971371970,15330,15330,15330,15330,0
|
|
20240701,164000,5971371970,15330,15330,15330,15330,0
|
|
20240701,163900,5971371970,15330,15330,15330,15330,0
|
|
20240701,163800,5971371970,15330,15330,15330,15330,0
|
|
20240701,163700,5971371970,15330,15330,15330,15330,0
|
|
20240701,163600,5971371970,15330,15330,15330,15330,0
|
|
20240701,163500,5971371970,15330,15330,15330,15330,0
|
|
20240701,163400,5971371970,15330,15330,15330,15330,0
|
|
20240701,163300,5971371970,15330,15330,15330,15330,0
|
|
20240701,163200,5971371970,15330,15330,15330,15330,0
|
|
20240701,163100,5971371970,15330,15330,15330,15330,0
|
|
20240701,163000,5971371970,15330,15330,15330,15330,0
|
|
20240701,162900,5971371970,15330,15330,15330,15330,0
|
|
20240701,162800,5971371970,15330,15330,15330,15330,0
|
|
20240701,162700,5971371970,15330,15330,15330,15330,0
|
|
20240701,162600,5971371970,15330,15330,15330,15330,0
|
|
20240701,162500,5971371970,15330,15330,15330,15330,0
|
|
20240701,162400,5971371970,15330,15330,15330,15330,0
|
|
20240701,162300,5971371970,15330,15330,15330,15330,0
|
|
20240701,162200,5971371970,15330,15330,15330,15330,0
|
|
20240701,162100,5971371970,15330,15330,15330,15330,0
|
|
20240701,162000,5971371970,15330,15330,15330,15330,0
|
|
20240701,161900,5971371970,15330,15330,15330,15330,0
|
|
20240701,161800,5971371970,15330,15330,15330,15330,17918
|
|
20240701,161700,5971371970,15330,15330,15330,15330,0
|
|
20240701,161600,5971371970,15330,15330,15330,15330,0
|
|
20240701,161500,5971371970,15330,15330,15330,15330,0
|
|
20240701,161400,5971371970,15330,15330,15330,15330,0
|
|
20240701,161300,5971371970,15330,15330,15330,15330,0
|
|
20240701,161200,5971371970,15330,15330,15330,15330,0
|
|
20240701,161100,5971371970,15330,15330,15330,15330,0
|
|
20240701,161000,5971371970,15330,15330,15330,15330,0
|
|
20240701,160900,5971371970,15330,15330,15330,15330,0
|
|
20240701,160800,5971371970,15330,15330,15330,15330,0
|
|
20240701,160700,5971371970,15330,15330,15330,15330,0
|
|
20240701,160600,5971371970,15330,15330,15330,15330,0
|
|
20240701,160500,5971371970,15330,15330,15330,15330,0
|
|
20240701,160400,5971371970,15330,15330,15330,15330,0
|
|
20240701,160300,5971371970,15330,15330,15330,15330,0
|
|
20240701,160200,5971371970,15330,15330,15330,15330,0
|
|
20240701,160100,5971371970,15330,15330,15330,15330,0
|
|
20240701,160000,5971371970,15330,15330,15330,15330,0
|
|
20240701,155900,5971371970,15330,15330,15330,15330,0
|
|
20240701,155800,5971371970,15330,15330,15330,15330,0
|
|
20240701,155700,5971371970,15330,15330,15330,15330,0
|
|
20240701,155600,5971371970,15330,15330,15330,15330,0
|
|
20240701,155500,5971371970,15330,15330,15330,15330,0
|
|
20240701,155400,5971371970,15330,15330,15330,15330,0
|
|
20240701,155300,5971371970,15330,15330,15330,15330,0
|
|
20240701,155200,5971371970,15330,15330,15330,15330,0
|
|
20240701,155100,5971371970,15330,15330,15330,15330,0
|
|
20240701,155000,5971371970,15330,15330,15330,15330,0
|
|
20240701,154900,5971371970,15330,15330,15330,15330,0
|
|
20240701,154800,5971371970,15330,15330,15330,15330,17918
|
|
20240701,154700,5971371970,15330,15330,15330,15330,0
|
|
20240701,154600,5971371970,15330,15330,15330,15330,0
|
|
20240701,154500,5971371970,15330,15330,15330,15330,0
|
|
20240701,154400,5971371970,15330,15330,15330,15330,0
|
|
20240701,154300,5971371970,15330,15330,15330,15330,0
|
|
20240701,154200,5971371970,15330,15330,15330,15330,0
|
|
20240701,154100,5971371970,15330,15330,15330,15330,0
|
|
20240701,154000,5971371970,15330,15330,15330,15330,0
|
|
20240701,153900,5971371970,15330,15330,15330,15330,0
|
|
20240701,153800,5971371970,15330,15330,15330,15330,0
|
|
20240701,153700,5971371970,15330,15330,15330,15330,0
|
|
20240701,153600,5971371970,15330,15330,15330,15330,0
|
|
20240701,153500,5971371970,15330,15330,15330,15330,0
|
|
20240701,153400,5971371970,15330,15330,15330,15330,0
|
|
20240701,153300,5971371970,15330,15330,15330,15330,0
|
|
20240701,153200,5971371970,15330,15330,15330,15330,0
|
|
20240701,153100,5971371970,15330,15330,15330,15330,0
|
|
20240701,153000,5971371970,15330,15330,15330,15330,17918
|
|
20240701,152900,5696689030,15300,15300,15300,15300,0
|
|
20240701,152800,5696689030,15300,15300,15300,15300,0
|
|
20240701,152700,5696689030,15300,15300,15300,15300,0
|
|
20240701,152600,5696689030,15300,15300,15300,15300,0
|
|
20240701,152500,5696689030,15300,15300,15300,15300,0
|
|
20240701,152400,5696689030,15300,15300,15300,15300,0
|
|
20240701,152300,5696689030,15300,15300,15300,15300,0
|
|
20240701,152200,5696689030,15300,15300,15300,15300,0
|
|
20240701,152100,5696689030,15300,15300,15300,15300,0
|
|
20240701,152000,5696689030,15300,15300,15300,15300,0
|
|
20240701,151900,5696689030,15300,15300,15300,15280,261
|
|
20240701,151800,5692696170,15300,15300,15300,15280,2302
|
|
20240701,151700,5657497780,15290,15300,15300,15290,333
|
|
20240701,151600,5652403950,15300,15300,15300,15290,913
|
|
20240701,151500,5638442140,15300,15310,15310,15300,365
|
|
20240701,151400,5632857510,15310,15300,15310,15300,1399
|
|
20240701,151300,5611445000,15300,15290,15310,15290,839
|
|
20240701,151200,5598608210,15300,15300,15300,15290,210
|
|
20240701,151100,5595395520,15300,15310,15310,15300,1760
|
|
20240701,151000,5568467100,15300,15320,15320,15300,879
|
|
20240701,150900,5555009690,15320,15320,15320,15310,293
|
|
20240701,150800,5550522810,15300,15320,15330,15300,2375
|
|
20240701,150700,5514157570,15310,15320,15320,15310,1961
|
|
20240701,150600,5484122360,15320,15320,15320,15310,248
|
|
20240701,150500,5480323170,15320,15320,15320,15310,672
|
|
20240701,150400,5470031250,15320,15310,15320,15310,772
|
|
20240701,150300,5458204390,15320,15320,15320,15310,870
|
|
20240701,150200,5444876120,15320,15320,15320,15310,806
|
|
20240701,150100,5432528440,15320,15310,15320,15310,423
|
|
20240701,150000,5426048260,15310,15320,15320,15310,212
|
|
20240701,145900,5422801400,15320,15310,15320,15310,495
|
|
20240701,145800,5415220930,15320,15320,15320,15310,838
|
|
20240701,145700,5402383290,15320,15330,15330,15310,3269
|
|
20240701,145600,5352287040,15320,15330,15330,15320,423
|
|
20240701,145500,5345802670,15320,15320,15330,15320,348
|
|
20240701,145400,5340467990,15330,15320,15330,15310,778
|
|
20240701,145300,5328547410,15320,15320,15330,15310,2831
|
|
20240701,145200,5285172250,15320,15320,15320,15310,614
|
|
20240701,145100,5275766080,15310,15320,15320,15310,568
|
|
20240701,145000,5267066620,15310,15320,15320,15310,280
|
|
20240701,144900,5262777520,15310,15320,15320,15310,221
|
|
20240701,144800,5259391970,15320,15320,15320,15310,387
|
|
20240701,144700,5253463260,15320,15320,15320,15310,359
|
|
20240701,144600,5247963540,15320,15320,15320,15310,780
|
|
20240701,144500,5236017300,15310,15320,15320,15310,173
|
|
20240701,144400,5233367040,15320,15320,15320,15310,244
|
|
20240701,144300,5229629070,15320,15330,15330,15320,3083
|
|
20240701,144200,5182395410,15330,15330,15330,15320,202
|
|
20240701,144100,5179298900,15330,15320,15330,15320,229
|
|
20240701,144000,5175788430,15330,15330,15330,15330,1189
|
|
20240701,143900,5157561060,15320,15330,15330,15320,631
|
|
20240701,143800,5147892410,15330,15310,15330,15300,5494
|
|
20240701,143700,5063768940,15300,15300,15310,15300,333
|
|
20240701,143600,5058671560,15310,15300,15310,15300,485
|
|
20240701,143500,5051246840,15310,15320,15320,15300,2514
|
|
20240701,143400,5012757630,15310,15320,15320,15310,402
|
|
20240701,143300,5006600100,15320,15330,15330,15320,720
|
|
20240701,143200,4995568050,15330,15330,15330,15320,1190
|
|
20240701,143100,4977334260,15330,15330,15330,15320,508
|
|
20240701,143000,4969549520,15330,15330,15330,15320,439
|
|
20240701,142900,4962819700,15320,15330,15330,15320,346
|
|
20240701,142800,4957515740,15330,15320,15330,15320,2266
|
|
20240701,142700,4922798100,15330,15320,15330,15320,881
|
|
20240701,142600,4909298560,15330,15330,15330,15320,248
|
|
20240701,142500,4905496890,15320,15330,15330,15320,175
|
|
20240701,142400,4902814420,15330,15330,15330,15320,1240
|
|
20240701,142300,4883815500,15320,15330,15340,15320,1054
|
|
20240701,142200,4867656580,15330,15340,15340,15330,1702
|
|
20240701,142100,4841561460,15330,15340,15340,15330,524
|
|
20240701,142000,4833524170,15340,15330,15340,15330,352
|
|
20240701,141900,4828125150,15330,15340,15340,15330,344
|
|
20240701,141800,4822848440,15330,15340,15340,15330,231
|
|
20240701,141700,4819305200,15340,15330,15340,15320,1624
|
|
20240701,141600,4794412710,15320,15330,15330,15320,1440
|
|
20240701,141500,4772340360,15330,15320,15330,15320,707
|
|
20240701,141400,4761507270,15330,15320,15330,15320,330
|
|
20240701,141300,4756450480,15320,15310,15330,15300,2815
|
|
20240701,141200,4713338750,15310,15310,15310,15300,317
|
|
20240701,141100,4708485960,15300,15310,15310,15300,272
|
|
20240701,141000,4704322490,15310,15320,15320,15310,806
|
|
20240701,140900,4691981200,15320,15330,15330,15300,937
|
|
20240701,140800,4677628250,15320,15330,15330,15320,1306
|
|
20240701,140700,4657616950,15330,15330,15350,15320,11936
|
|
20240701,140600,4474574200,15330,15270,15330,15260,17899
|
|
20240701,140500,4200763430,15270,15280,15280,15270,1844
|
|
20240701,140400,4172602680,15270,15270,15280,15270,997
|
|
20240701,140300,4157377270,15270,15270,15280,15270,2593
|
|
20240701,140200,4117778280,15280,15260,15280,15260,2454
|
|
20240701,140100,4080306590,15260,15270,15270,15250,1197
|
|
20240701,140000,4062040120,15270,15260,15270,15260,2275
|
|
20240701,135900,4027321260,15270,15260,15270,15260,1014
|
|
20240701,135800,4011840610,15270,15270,15270,15260,153
|
|
20240701,135700,4009504350,15270,15270,15270,15250,760
|
|
20240701,135600,3997905460,15270,15260,15270,15260,684
|
|
20240701,135500,3987466150,15270,15270,15270,15260,221
|
|
20240701,135400,3984091580,15260,15240,15260,15240,2263
|
|
20240701,135300,3949577040,15250,15260,15270,15250,616
|
|
20240701,135200,3940178340,15260,15270,15270,15260,1674
|
|
20240701,135100,3914631520,15270,15260,15270,15260,216
|
|
20240701,135000,3911333460,15260,15260,15260,15250,1478
|
|
20240701,134900,3888783350,15260,15240,15260,15240,432
|
|
20240701,134800,3882194210,15240,15250,15250,15240,120
|
|
20240701,134700,3880364240,15240,15240,15250,15240,117
|
|
20240701,134600,3878580130,15250,15240,15250,15240,499
|
|
20240701,134500,3870973030,15240,15240,15250,15240,174
|
|
20240701,134400,3868320090,15240,15240,15250,15240,431
|
|
20240701,134300,3861750700,15250,15240,15250,15240,124
|
|
20240701,134200,3859859920,15240,15240,15250,15240,579
|
|
20240701,134100,3851030650,15240,15240,15240,15230,126
|
|
20240701,134000,3849110470,15240,15250,15250,15240,274
|
|
20240701,133900,3844933790,15250,15240,15250,15240,148
|
|
20240701,133800,3842677240,15250,15240,15250,15240,163
|
|
20240701,133700,3840192160,15240,15250,15250,15240,10
|
|
20240701,133600,3840039690,15250,15230,15250,15230,130
|
|
20240701,133500,3838059220,15240,15250,15250,15240,2942
|
|
20240701,133400,3793202510,15260,15260,15270,15260,642
|
|
20240701,133300,3783405570,15250,15250,15260,15250,132
|
|
20240701,133200,3781391400,15250,15250,15250,15240,867
|
|
20240701,133100,3768170850,15250,15250,15250,15240,149
|
|
20240701,133000,3765898710,15250,15230,15250,15220,389
|
|
20240701,132900,3759972500,15230,15230,15240,15230,648
|
|
20240701,132800,3750103450,15230,15230,15240,15230,363
|
|
20240701,132700,3744574570,15240,15250,15250,15240,226
|
|
20240701,132600,3741130100,15240,15240,15250,15240,8
|
|
20240701,132500,3741008150,15260,15260,15260,15260,81
|
|
20240701,132400,3739772090,15260,15260,15270,15260,454
|
|
20240701,132300,3732844000,15270,15260,15270,15230,874
|
|
20240701,132200,3719518770,15250,15260,15260,15250,388
|
|
20240701,132100,3713600980,15260,15260,15270,15250,610
|
|
20240701,132000,3704295540,15260,15270,15270,15260,68
|
|
20240701,131900,3703257830,15260,15260,15270,15260,18
|
|
20240701,131800,3702983140,15270,15260,15270,15260,135
|
|
20240701,131700,3700922560,15260,15260,15270,15260,73
|
|
20240701,131600,3699808560,15260,15260,15260,15250,531
|
|
20240701,131500,3691705510,15270,15260,15270,15260,223
|
|
20240701,131400,3688302510,15260,15260,15270,15260,1621
|
|
20240701,131300,3663561310,15270,15270,15270,15250,406
|
|
20240701,131200,3657361930,15270,15270,15270,15250,1031
|
|
20240701,131100,3641633560,15280,15270,15280,15270,688
|
|
20240701,131000,3631127790,15270,15270,15270,15260,22
|
|
20240701,130900,3630792010,15260,15270,15270,15260,46
|
|
20240701,130800,3630090040,15270,15270,15270,15270,560
|
|
20240701,130700,3621538840,15280,15280,15280,15270,66
|
|
20240701,130600,3620530390,15280,15270,15280,15270,14
|
|
20240701,130500,3620316580,15270,15280,15300,15270,2440
|
|
20240701,130400,3583028500,15270,15270,15270,15270,35
|
|
20240701,130300,3582494050,15270,15280,15280,15270,6
|
|
20240701,130200,3582402400,15280,15280,15280,15270,417
|
|
20240701,130100,3576030890,15270,15270,15270,15270,100
|
|
20240701,130000,3574503890,15280,15280,15290,15270,807
|
|
20240701,125900,3562173200,15280,15290,15290,15280,379
|
|
20240701,125800,3556379320,15290,15300,15300,15290,21
|
|
20240701,125700,3556058070,15300,15290,15300,15280,881
|
|
20240701,125600,3542591660,15290,15300,15300,15290,391
|
|
20240701,125500,3536610520,15310,15310,15320,15300,337
|
|
20240701,125400,3531449610,15310,15320,15330,15300,2384
|
|
20240701,125300,3494951670,15320,15330,15330,15310,1147
|
|
20240701,125200,3477378030,15320,15330,15330,15310,1098
|
|
20240701,125100,3460551070,15330,15290,15340,15290,11967
|
|
20240701,125000,3277286410,15290,15300,15300,15290,25
|
|
20240701,124900,3276904090,15300,15310,15310,15300,843
|
|
20240701,124800,3264005180,15310,15310,15320,15310,594
|
|
20240701,124700,3254907940,15300,15300,15320,15280,4627
|
|
20240701,124600,3184063600,15290,15290,15300,15280,1050
|
|
20240701,124500,3168006540,15290,15290,15300,15280,2296
|
|
20240701,124400,3132895470,15290,15220,15290,15220,23786
|
|
20240701,124300,2770224540,15220,15220,15220,15210,324
|
|
20240701,124200,2765293310,15220,15210,15220,15210,1116
|
|
20240701,124100,2748311310,15210,15190,15210,15190,2596
|
|
20240701,124000,2708861390,15190,15200,15210,15190,426
|
|
20240701,123900,2702386400,15190,15200,15200,15190,127
|
|
20240701,123800,2700456050,15200,15190,15210,15190,5463
|
|
20240701,123700,2617412910,15190,15180,15190,15180,405
|
|
20240701,123600,2611263810,15190,15190,15190,15180,403
|
|
20240701,123500,2605142270,15190,15200,15200,15190,1041
|
|
20240701,123400,2589322370,15200,15190,15200,15190,45
|
|
20240701,123300,2588638750,15190,15200,15200,15180,850
|
|
20240701,123200,2575719510,15190,15190,15190,15190,593
|
|
20240701,123100,2566711840,15190,15190,15190,15190,602
|
|
20240701,123000,2557567460,15200,15200,15200,15190,8
|
|
20240701,122900,2557445890,15190,15200,15200,15190,54
|
|
20240701,122800,2556625310,15200,15190,15200,15190,208
|
|
20240701,122700,2553464350,15190,15200,15200,15190,20
|
|
20240701,122600,2553160420,15200,15190,15200,15190,5458
|
|
20240701,122500,2470202990,15190,15170,15200,15170,4604
|
|
20240701,122400,2400313230,15160,15170,15170,15160,15
|
|
20240701,122300,2400085730,15170,15160,15170,15160,4
|
|
20240701,122200,2400025060,15160,15160,15160,15160,296
|
|
20240701,122100,2395537700,15170,15190,15190,15170,814
|
|
20240701,122000,2383186130,15190,15190,15200,15190,49
|
|
20240701,121900,2382441780,15200,15210,15210,15200,449
|
|
20240701,121800,2375613970,15210,15210,15220,15210,298
|
|
20240701,121700,2371081340,15210,15200,15210,15200,639
|
|
20240701,121600,2361363190,15200,15200,15200,15180,649
|
|
20240701,121500,2351508090,15200,15210,15210,15200,284
|
|
20240701,121400,2347188480,15220,15230,15230,15220,90
|
|
20240701,121300,2345818670,15220,15190,15230,15190,11185
|
|
20240701,121200,2175679440,15190,15170,15190,15170,1850
|
|
20240701,121100,2147594150,15180,15170,15180,15160,2639
|
|
20240701,121000,2107558730,15160,15150,15170,15150,488
|
|
20240701,120900,2100158770,15150,15140,15150,15140,2130
|
|
20240701,120800,2067909270,15140,15150,15150,15120,1672
|
|
20240701,120700,2042606320,15150,15170,15170,15150,220
|
|
20240701,120600,2039272740,15160,15150,15160,15150,66
|
|
20240701,120500,2038272740,15150,15150,15160,15150,1219
|
|
20240701,120400,2019804220,15150,15150,15160,15150,16
|
|
20240701,120300,2019561720,15150,15160,15160,15150,47
|
|
20240701,120200,2018849260,15160,15170,15170,15160,81
|
|
20240701,120100,2017620580,15170,15170,15170,15170,23
|
|
20240701,120000,2017271670,15170,15180,15180,15170,507
|
|
20240701,115900,2009580390,15180,15170,15180,15160,80
|
|
20240701,115800,2008366640,15160,15170,15170,15160,829
|
|
20240701,115700,1995794260,15170,15170,15170,15170,459
|
|
20240701,115600,1988831230,15170,15180,15190,15160,2007
|
|
20240701,115500,1958384000,15180,15180,15200,15180,398
|
|
20240701,115400,1952339300,15180,15160,15200,15160,7089
|
|
20240701,115300,1844759470,15160,15120,15170,15120,6176
|
|
20240701,115200,1751220170,15130,15120,15130,15120,270
|
|
20240701,115100,1747137360,15120,15120,15120,15110,60
|
|
20240701,115000,1746230620,15120,15110,15120,15110,10
|
|
20240701,114900,1746079430,15100,15100,15120,15090,3830
|
|
20240701,114800,1688215260,15100,15090,15100,15090,1102
|
|
20240701,114700,1671576580,15090,15100,15100,15090,18
|
|
20240701,114600,1671304940,15100,15100,15100,15090,182
|
|
20240701,114500,1668558500,15100,15090,15100,15090,263
|
|
20240701,114400,1664589820,15100,15110,15110,15100,160
|
|
20240701,114300,1662173800,15100,15100,15110,15100,255
|
|
20240701,114200,1658323280,15100,15110,15110,15090,1057
|
|
20240701,114100,1642362580,15100,15080,15110,15080,1460
|
|
20240701,114000,1620326680,15080,15100,15100,15080,1350
|
|
20240701,113900,1599958260,15100,15100,15100,15100,50
|
|
20240701,113800,1599203260,15100,15090,15100,15090,27
|
|
20240701,113700,1598795790,15100,15100,15100,15090,203
|
|
20240701,113600,1595732490,15090,15110,15110,15090,532
|
|
20240701,113500,1587699480,15110,15110,15110,15110,202
|
|
20240701,113400,1584647260,15110,15110,15110,15100,258
|
|
20240701,113300,1580751260,15110,15100,15110,15100,58
|
|
20240701,113200,1579874980,15100,15110,15110,15100,371
|
|
20240701,113100,1574271250,15100,15110,15110,15100,110
|
|
20240701,113000,1572609650,15100,15090,15110,15090,2514
|
|
20240701,112900,1534647980,15100,15070,15100,15070,4740
|
|
20240701,112800,1463145140,15070,15080,15080,15070,207
|
|
20240701,112700,1460023620,15070,15080,15080,15070,5
|
|
20240701,112600,1459948250,15070,15080,15080,15070,84
|
|
20240701,112500,1458681660,15070,15080,15080,15070,68
|
|
20240701,112400,1457656890,15070,15080,15080,15070,32
|
|
20240701,112300,1457174640,15080,15070,15080,15070,203
|
|
20240701,112200,1454113410,15080,15070,15080,15060,4672
|
|
20240701,112100,1383667440,15070,15070,15070,15060,557
|
|
20240701,112000,1375278460,15060,15070,15070,15060,40
|
|
20240701,111900,1374675990,15080,15070,15080,15070,2305
|
|
20240701,111800,1339927780,15070,15070,15070,15070,55
|
|
20240701,111700,1339098930,15070,15060,15070,15060,765
|
|
20240701,111600,1327578020,15060,15060,15060,15060,127
|
|
20240701,111500,1325665400,15060,15070,15070,15060,491
|
|
20240701,111400,1318270870,15070,15080,15080,15070,405
|
|
20240701,111300,1312166650,15080,15080,15080,15080,1
|
|
20240701,111200,1312151570,15080,15080,15080,15070,110
|
|
20240701,111100,1310492980,15080,15070,15080,15070,3113
|
|
20240701,111000,1263567090,15070,15040,15070,15040,5988
|
|
20240701,110900,1173380500,15050,15050,15050,15050,3
|
|
20240701,110800,1173335350,15050,15050,15050,15050,2
|
|
20240701,110700,1173305250,15050,15030,15050,15030,160
|
|
20240701,110600,1170898950,15030,15040,15040,15030,800
|
|
20240701,110500,1158868260,15040,15050,15050,15040,148
|
|
20240701,110400,1156642290,15050,15050,15050,15040,32
|
|
20240701,110300,1156160990,15040,15050,15050,15040,371
|
|
20240701,110200,1150580440,15050,15050,15050,15050,0
|
|
20240701,110100,1150580440,15050,15040,15050,15040,106
|
|
20240701,110000,1148986190,15040,15050,15050,15040,122
|
|
20240701,105900,1147151090,15050,15050,15050,15040,151
|
|
20240701,105800,1144878870,15040,15010,15040,15010,1797
|
|
20240701,105700,1117885730,15010,15020,15020,15010,304
|
|
20240701,105600,1113319850,15020,15010,15020,15010,525
|
|
20240701,105500,1105439570,15010,15010,15010,15010,2
|
|
20240701,105400,1105409550,15010,15000,15010,15000,298
|
|
20240701,105300,1100939520,15000,15000,15000,15000,222
|
|
20240701,105200,1097609520,15010,15010,15010,15010,23
|
|
20240701,105100,1097264290,15000,15010,15010,15000,47
|
|
20240701,105000,1096559080,15010,15010,15010,15000,55
|
|
20240701,104900,1095733930,15010,15010,15010,15000,307
|
|
20240701,104800,1091128860,15010,15010,15010,15010,1
|
|
20240701,104700,1091113850,15010,15010,15010,15010,241
|
|
20240701,104600,1087496440,15010,15000,15010,15000,626
|
|
20240701,104500,1078105870,15000,15000,15000,15000,323
|
|
20240701,104400,1073260870,15000,15000,15000,15000,572
|
|
20240701,104300,1064680870,15000,15000,15000,15000,21
|
|
20240701,104200,1064365870,15000,15000,15000,14990,93
|
|
20240701,104100,1062971540,15000,15000,15000,15000,98
|
|
20240701,104000,1061501540,15000,15000,15000,15000,365
|
|
20240701,103900,1056026540,15000,15000,15000,15000,57
|
|
20240701,103800,1055171540,15000,15000,15000,15000,2
|
|
20240701,103700,1055141540,14990,14990,14990,14990,67
|
|
20240701,103600,1054137210,14990,14990,14990,14990,3
|
|
20240701,103500,1054092240,14990,14990,14990,14990,28
|
|
20240701,103400,1053672520,14980,14980,14980,14980,57
|
|
20240701,103300,1052818660,14980,14980,14980,14980,257
|
|
20240701,103200,1048968800,14980,14980,14980,14980,84
|
|
20240701,103100,1047710480,14970,14950,14970,14950,106
|
|
20240701,103000,1046124810,14950,14960,14960,14950,4
|
|
20240701,102900,1046064980,14960,14960,14960,14960,115
|
|
20240701,102800,1044344580,14960,14960,14960,14960,273
|
|
20240701,102700,1040260500,14970,14970,14970,14970,13
|
|
20240701,102600,1040065890,14960,14950,14960,14950,168
|
|
20240701,102500,1037552670,14960,14970,14970,14960,34
|
|
20240701,102400,1037043750,14950,14950,14950,14950,395
|
|
20240701,102300,1031138500,14950,14950,14950,14950,126
|
|
20240701,102200,1029254800,14950,14950,14950,14950,198
|
|
20240701,102100,1026294700,14940,14940,14950,14940,104
|
|
20240701,102000,1024740420,14950,14950,14950,14950,2
|
|
20240701,101900,1024710520,14950,14950,14950,14950,28
|
|
20240701,101800,1024291920,14950,14950,14950,14950,1223
|
|
20240701,101700,1006008070,14950,14980,14980,14950,356
|
|
20240701,101600,1000685840,14980,14960,14980,14950,1040
|
|
20240701,101500,985137290,14960,14960,14960,14950,122
|
|
20240701,101400,983313060,14950,14970,14970,14950,754
|
|
20240701,101300,972037940,14970,14970,14970,14970,5
|
|
20240701,101200,971963090,14970,14980,14980,14970,68
|
|
20240701,101100,970944950,14980,14970,14990,14970,1327
|
|
20240701,101000,951078760,14980,14990,14990,14980,133
|
|
20240701,100900,949086370,14980,14990,14990,14980,62
|
|
20240701,100800,948157500,14990,14990,14990,14980,17
|
|
20240701,100700,947902690,14990,14990,14990,14990,3
|
|
20240701,100600,947857720,14990,14990,14990,14990,6
|
|
20240701,100500,947767780,14990,15000,15000,14990,5
|
|
20240701,100400,947692810,14970,15000,15000,14970,641
|
|
20240701,100300,938093110,14960,14950,15000,14950,27
|
|
20240701,100200,937689350,14940,14950,14950,14940,650
|
|
20240701,100100,927972920,14950,14970,14970,14950,2147
|
|
20240701,100000,895873150,14970,14970,14970,14950,2800
|
|
20240701,095900,854006690,14970,14970,14970,14960,135
|
|
20240701,095800,851986810,14970,14990,14990,14970,135
|
|
20240701,095700,849964830,15000,14960,15000,14960,261
|
|
20240701,095600,846052910,14960,14970,14980,14950,3905
|
|
20240701,095500,787634230,14970,14980,14980,14970,1273
|
|
20240701,095400,768576070,14980,14990,14990,14980,716
|
|
20240701,095300,757850330,14990,15000,15000,14990,661
|
|
20240701,095200,747941930,15000,15000,15020,15000,350
|
|
20240701,095100,742691910,15000,15000,15000,15000,111
|
|
20240701,095000,741026910,15020,15020,15020,15000,496
|
|
20240701,094900,733586290,15020,15010,15020,15000,965
|
|
20240701,094800,719110210,15000,15000,15020,15000,444
|
|
20240701,094700,712448460,15000,15020,15020,15000,604
|
|
20240701,094600,703384780,15020,14990,15030,14990,1295
|
|
20240701,094500,683953170,15000,14990,15000,14980,2860
|
|
20240701,094400,641109520,14990,14970,15000,14970,1321
|
|
20240701,094300,621308130,14970,14980,14980,14970,137
|
|
20240701,094200,619257230,14980,14990,14990,14970,1875
|
|
20240701,094100,591173990,14990,14960,14990,14960,809
|
|
20240701,094000,579061500,14960,14970,14970,14940,2006
|
|
20240701,093900,549076420,14960,14960,14970,14960,768
|
|
20240701,093800,537587030,14960,14970,14970,14960,73
|
|
20240701,093700,536494930,14970,14970,14970,14960,270
|
|
20240701,093600,532455700,14960,14980,14980,14960,3502
|
|
20240701,093500,480060590,14980,15000,15000,14980,1893
|
|
20240701,093400,451695390,15000,15000,15000,15000,11
|
|
20240701,093300,451530390,15000,15000,15000,15000,5
|
|
20240701,093200,451455390,15000,15000,15000,14990,461
|
|
20240701,093100,444541360,15010,15020,15020,15010,1470
|
|
20240701,093000,422464750,15030,15020,15030,15020,559
|
|
20240701,092900,414063990,15030,15030,15030,15030,0
|
|
20240701,092800,414063990,15030,15010,15030,15010,159
|
|
20240701,092700,411677360,15010,15010,15010,15010,160
|
|
20240701,092600,409275760,15000,15010,15020,15000,214
|
|
20240701,092500,406062210,15010,14990,15010,14990,35
|
|
20240701,092400,405537390,14990,14990,14990,14980,137
|
|
20240701,092300,403483770,14980,15010,15010,14980,603
|
|
20240701,092200,394437290,15020,15030,15030,15020,49
|
|
20240701,092100,393700980,15030,15070,15070,15030,1642
|
|
20240701,092000,368990410,15080,15070,15080,15070,423
|
|
20240701,091900,362615650,15060,15050,15060,15050,147
|
|
20240701,091800,360402800,15060,15050,15060,15050,59
|
|
20240701,091700,359514830,15050,15050,15050,15050,6
|
|
20240701,091600,359424530,15060,15060,15060,15060,107
|
|
20240701,091500,357813110,15060,15070,15070,15060,161
|
|
20240701,091400,355387050,15080,15070,15080,15060,481
|
|
20240701,091300,348136810,15080,15050,15080,15050,215
|
|
20240701,091200,344896180,15050,15050,15050,15050,69
|
|
20240701,091100,343857730,15040,15030,15080,15030,12189
|
|
20240701,091000,160527410,15030,15020,15030,15010,4270
|
|
20240701,090900,96358560,15030,15020,15030,15020,762
|
|
20240701,090800,84906540,15020,15030,15030,15020,231
|
|
20240701,090700,81436910,15030,15030,15030,15030,308
|
|
20240701,090600,76807670,15020,15010,15040,15010,670
|
|
20240701,090500,66743510,15000,14990,15030,14990,630
|
|
20240701,090400,57286620,14980,15030,15030,14980,263
|
|
20240701,090300,53344250,15030,14990,15030,14990,674
|
|
20240701,090200,43219620,14960,15000,15000,14940,872
|
|
20240701,090100,30168780,15000,15000,15010,14970,186
|
|
20240701,090000,27380360,15020,15000,15030,14960,1825
|