591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184800,5544807540,15050,15050,15050,15050,12578
|
|
20240705,184700,5544807540,15050,15050,15050,15050,0
|
|
20240705,184600,5544807540,15050,15050,15050,15050,0
|
|
20240705,184500,5544807540,15050,15050,15050,15050,0
|
|
20240705,184400,5544807540,15050,15050,15050,15050,0
|
|
20240705,184300,5544807540,15050,15050,15050,15050,0
|
|
20240705,184200,5544807540,15050,15050,15050,15050,0
|
|
20240705,184100,5544807540,15050,15050,15050,15050,0
|
|
20240705,184000,5544807540,15050,15050,15050,15050,0
|
|
20240705,183900,5544807540,15050,15050,15050,15050,0
|
|
20240705,183800,5544807540,15050,15050,15050,15050,0
|
|
20240705,183700,5544807540,15050,15050,15050,15050,0
|
|
20240705,183600,5544807540,15050,15050,15050,15050,0
|
|
20240705,183500,5544807540,15050,15050,15050,15050,0
|
|
20240705,183400,5544807540,15050,15050,15050,15050,0
|
|
20240705,183300,5544807540,15050,15050,15050,15050,0
|
|
20240705,183200,5544807540,15050,15050,15050,15050,0
|
|
20240705,183100,5544807540,15050,15050,15050,15050,0
|
|
20240705,183000,5544807540,15050,15050,15050,15050,0
|
|
20240705,182900,5544807540,15050,15050,15050,15050,0
|
|
20240705,182800,5544807540,15050,15050,15050,15050,0
|
|
20240705,182700,5544807540,15050,15050,15050,15050,0
|
|
20240705,182600,5544807540,15050,15050,15050,15050,0
|
|
20240705,182500,5544807540,15050,15050,15050,15050,0
|
|
20240705,182400,5544807540,15050,15050,15050,15050,0
|
|
20240705,182300,5544807540,15050,15050,15050,15050,0
|
|
20240705,182200,5544807540,15050,15050,15050,15050,0
|
|
20240705,182100,5544807540,15050,15050,15050,15050,0
|
|
20240705,182000,5544807540,15050,15050,15050,15050,0
|
|
20240705,181900,5544807540,15050,15050,15050,15050,0
|
|
20240705,181800,5544807540,15050,15050,15050,15050,12578
|
|
20240705,181700,5544807540,15050,15050,15050,15050,0
|
|
20240705,181600,5544807540,15050,15050,15050,15050,0
|
|
20240705,181500,5544807540,15050,15050,15050,15050,0
|
|
20240705,181400,5544807540,15050,15050,15050,15050,0
|
|
20240705,181300,5544807540,15050,15050,15050,15050,0
|
|
20240705,181200,5544807540,15050,15050,15050,15050,0
|
|
20240705,181100,5544807540,15050,15050,15050,15050,0
|
|
20240705,181000,5544807540,15050,15050,15050,15050,0
|
|
20240705,180900,5544807540,15050,15050,15050,15050,0
|
|
20240705,180800,5544807540,15050,15050,15050,15050,0
|
|
20240705,180700,5544807540,15050,15050,15050,15050,0
|
|
20240705,180600,5544807540,15050,15050,15050,15050,0
|
|
20240705,180500,5544807540,15050,15050,15050,15050,0
|
|
20240705,180400,5544807540,15050,15050,15050,15050,0
|
|
20240705,180300,5544807540,15050,15050,15050,15050,0
|
|
20240705,180200,5544807540,15050,15050,15050,15050,0
|
|
20240705,180100,5544807540,15050,15050,15050,15050,0
|
|
20240705,180000,5544807540,15050,15050,15050,15050,0
|
|
20240705,175900,5544807540,15050,15050,15050,15050,0
|
|
20240705,175800,5544807540,15050,15050,15050,15050,0
|
|
20240705,175700,5544807540,15050,15050,15050,15050,0
|
|
20240705,175600,5544807540,15050,15050,15050,15050,0
|
|
20240705,175500,5544807540,15050,15050,15050,15050,0
|
|
20240705,175400,5544807540,15050,15050,15050,15050,0
|
|
20240705,175300,5544807540,15050,15050,15050,15050,0
|
|
20240705,175200,5544807540,15050,15050,15050,15050,0
|
|
20240705,175100,5544807540,15050,15050,15050,15050,0
|
|
20240705,175000,5544807540,15050,15050,15050,15050,0
|
|
20240705,174900,5544807540,15050,15050,15050,15050,0
|
|
20240705,174800,5544807540,15050,15050,15050,15050,12578
|
|
20240705,174700,5544807540,15050,15050,15050,15050,0
|
|
20240705,174600,5544807540,15050,15050,15050,15050,0
|
|
20240705,174500,5544807540,15050,15050,15050,15050,0
|
|
20240705,174400,5544807540,15050,15050,15050,15050,0
|
|
20240705,174300,5544807540,15050,15050,15050,15050,0
|
|
20240705,174200,5544807540,15050,15050,15050,15050,0
|
|
20240705,174100,5544807540,15050,15050,15050,15050,0
|
|
20240705,174000,5544807540,15050,15050,15050,15050,0
|
|
20240705,173900,5544807540,15050,15050,15050,15050,0
|
|
20240705,173800,5544807540,15050,15050,15050,15050,0
|
|
20240705,173700,5544807540,15050,15050,15050,15050,0
|
|
20240705,173600,5544807540,15050,15050,15050,15050,0
|
|
20240705,173500,5544807540,15050,15050,15050,15050,0
|
|
20240705,173400,5544807540,15050,15050,15050,15050,0
|
|
20240705,173300,5544807540,15050,15050,15050,15050,0
|
|
20240705,173200,5544807540,15050,15050,15050,15050,0
|
|
20240705,173100,5544807540,15050,15050,15050,15050,0
|
|
20240705,173000,5544807540,15050,15050,15050,15050,0
|
|
20240705,172900,5544807540,15050,15050,15050,15050,0
|
|
20240705,172800,5544807540,15050,15050,15050,15050,0
|
|
20240705,172700,5544807540,15050,15050,15050,15050,0
|
|
20240705,172600,5544807540,15050,15050,15050,15050,0
|
|
20240705,172500,5544807540,15050,15050,15050,15050,0
|
|
20240705,172400,5544807540,15050,15050,15050,15050,0
|
|
20240705,172300,5544807540,15050,15050,15050,15050,0
|
|
20240705,172200,5544807540,15050,15050,15050,15050,0
|
|
20240705,172100,5544807540,15050,15050,15050,15050,0
|
|
20240705,172000,5544807540,15050,15050,15050,15050,0
|
|
20240705,171900,5544807540,15050,15050,15050,15050,0
|
|
20240705,171800,5544807540,15050,15050,15050,15050,12578
|
|
20240705,171700,5544807540,15050,15050,15050,15050,0
|
|
20240705,171600,5544807540,15050,15050,15050,15050,0
|
|
20240705,171500,5544807540,15050,15050,15050,15050,0
|
|
20240705,171400,5544807540,15050,15050,15050,15050,0
|
|
20240705,171300,5544807540,15050,15050,15050,15050,0
|
|
20240705,171200,5544807540,15050,15050,15050,15050,0
|
|
20240705,171100,5544807540,15050,15050,15050,15050,0
|
|
20240705,171000,5544807540,15050,15050,15050,15050,0
|
|
20240705,170900,5544807540,15050,15050,15050,15050,0
|
|
20240705,170800,5544807540,15050,15050,15050,15050,0
|
|
20240705,170700,5544807540,15050,15050,15050,15050,0
|
|
20240705,170600,5544807540,15050,15050,15050,15050,0
|
|
20240705,170500,5544807540,15050,15050,15050,15050,0
|
|
20240705,170400,5544807540,15050,15050,15050,15050,0
|
|
20240705,170300,5544807540,15050,15050,15050,15050,0
|
|
20240705,170200,5544807540,15050,15050,15050,15050,0
|
|
20240705,170100,5544807540,15050,15050,15050,15050,0
|
|
20240705,170000,5544807540,15050,15050,15050,15050,0
|
|
20240705,165900,5544807540,15050,15050,15050,15050,0
|
|
20240705,165800,5544807540,15050,15050,15050,15050,0
|
|
20240705,165700,5544807540,15050,15050,15050,15050,0
|
|
20240705,165600,5544807540,15050,15050,15050,15050,0
|
|
20240705,165500,5544807540,15050,15050,15050,15050,0
|
|
20240705,165400,5544807540,15050,15050,15050,15050,0
|
|
20240705,165300,5544807540,15050,15050,15050,15050,0
|
|
20240705,165200,5544807540,15050,15050,15050,15050,0
|
|
20240705,165100,5544807540,15050,15050,15050,15050,0
|
|
20240705,165000,5544807540,15050,15050,15050,15050,0
|
|
20240705,164900,5544807540,15050,15050,15050,15050,0
|
|
20240705,164800,5544807540,15050,15050,15050,15050,12578
|
|
20240705,164700,5544807540,15050,15050,15050,15050,0
|
|
20240705,164600,5544807540,15050,15050,15050,15050,0
|
|
20240705,164500,5544807540,15050,15050,15050,15050,0
|
|
20240705,164400,5544807540,15050,15050,15050,15050,0
|
|
20240705,164300,5544807540,15050,15050,15050,15050,0
|
|
20240705,164200,5544807540,15050,15050,15050,15050,0
|
|
20240705,164100,5544807540,15050,15050,15050,15050,0
|
|
20240705,164000,5544807540,15050,15050,15050,15050,0
|
|
20240705,163900,5544807540,15050,15050,15050,15050,0
|
|
20240705,163800,5544807540,15050,15050,15050,15050,0
|
|
20240705,163700,5544807540,15050,15050,15050,15050,0
|
|
20240705,163600,5544807540,15050,15050,15050,15050,0
|
|
20240705,163500,5544807540,15050,15050,15050,15050,0
|
|
20240705,163400,5544807540,15050,15050,15050,15050,0
|
|
20240705,163300,5544807540,15050,15050,15050,15050,0
|
|
20240705,163200,5544807540,15050,15050,15050,15050,0
|
|
20240705,163100,5544807540,15050,15050,15050,15050,0
|
|
20240705,163000,5544807540,15050,15050,15050,15050,0
|
|
20240705,162900,5544807540,15050,15050,15050,15050,0
|
|
20240705,162800,5544807540,15050,15050,15050,15050,0
|
|
20240705,162700,5544807540,15050,15050,15050,15050,0
|
|
20240705,162600,5544807540,15050,15050,15050,15050,0
|
|
20240705,162500,5544807540,15050,15050,15050,15050,0
|
|
20240705,162400,5544807540,15050,15050,15050,15050,0
|
|
20240705,162300,5544807540,15050,15050,15050,15050,0
|
|
20240705,162200,5544807540,15050,15050,15050,15050,0
|
|
20240705,162100,5544807540,15050,15050,15050,15050,0
|
|
20240705,162000,5544807540,15050,15050,15050,15050,0
|
|
20240705,161900,5544807540,15050,15050,15050,15050,0
|
|
20240705,161800,5544807540,15050,15050,15050,15050,12578
|
|
20240705,161700,5544807540,15050,15050,15050,15050,0
|
|
20240705,161600,5544807540,15050,15050,15050,15050,0
|
|
20240705,161500,5544807540,15050,15050,15050,15050,0
|
|
20240705,161400,5544807540,15050,15050,15050,15050,0
|
|
20240705,161300,5544807540,15050,15050,15050,15050,0
|
|
20240705,161200,5544807540,15050,15050,15050,15050,0
|
|
20240705,161100,5544807540,15050,15050,15050,15050,0
|
|
20240705,161000,5544807540,15050,15050,15050,15050,0
|
|
20240705,160900,5544807540,15050,15050,15050,15050,0
|
|
20240705,160800,5544807540,15050,15050,15050,15050,0
|
|
20240705,160700,5544807540,15050,15050,15050,15050,0
|
|
20240705,160600,5544807540,15050,15050,15050,15050,0
|
|
20240705,160500,5544807540,15050,15050,15050,15050,0
|
|
20240705,160400,5544807540,15050,15050,15050,15050,0
|
|
20240705,160300,5544807540,15050,15050,15050,15050,0
|
|
20240705,160200,5544807540,15050,15050,15050,15050,0
|
|
20240705,160100,5544807540,15050,15050,15050,15050,0
|
|
20240705,160000,5544807540,15050,15050,15050,15050,0
|
|
20240705,155900,5544807540,15050,15050,15050,15050,0
|
|
20240705,155800,5544807540,15050,15050,15050,15050,0
|
|
20240705,155700,5544807540,15050,15050,15050,15050,0
|
|
20240705,155600,5544807540,15050,15050,15050,15050,0
|
|
20240705,155500,5544807540,15050,15050,15050,15050,0
|
|
20240705,155400,5544807540,15050,15050,15050,15050,0
|
|
20240705,155300,5544807540,15050,15050,15050,15050,0
|
|
20240705,155200,5544807540,15050,15050,15050,15050,0
|
|
20240705,155100,5544807540,15050,15050,15050,15050,0
|
|
20240705,155000,5544807540,15050,15050,15050,15050,0
|
|
20240705,154900,5544807540,15050,15050,15050,15050,0
|
|
20240705,154800,5544807540,15050,15050,15050,15050,12578
|
|
20240705,154700,5544807540,15050,15050,15050,15050,0
|
|
20240705,154600,5544807540,15050,15050,15050,15050,0
|
|
20240705,154500,5544807540,15050,15050,15050,15050,0
|
|
20240705,154400,5544807540,15050,15050,15050,15050,0
|
|
20240705,154300,5544807540,15050,15050,15050,15050,0
|
|
20240705,154200,5544807540,15050,15050,15050,15050,0
|
|
20240705,154100,5544807540,15050,15050,15050,15050,0
|
|
20240705,154000,5544807540,15050,15050,15050,15050,0
|
|
20240705,153900,5544807540,15050,15050,15050,15050,0
|
|
20240705,153800,5544807540,15050,15050,15050,15050,0
|
|
20240705,153700,5544807540,15050,15050,15050,15050,0
|
|
20240705,153600,5544807540,15050,15050,15050,15050,0
|
|
20240705,153500,5544807540,15050,15050,15050,15050,0
|
|
20240705,153400,5544807540,15050,15050,15050,15050,0
|
|
20240705,153300,5544807540,15050,15050,15050,15050,0
|
|
20240705,153200,5544807540,15050,15050,15050,15050,0
|
|
20240705,153100,5544807540,15050,15050,15050,15050,0
|
|
20240705,153000,5544807540,15050,15050,15050,15050,12578
|
|
20240705,152900,5355508640,15110,15110,15110,15110,0
|
|
20240705,152800,5355508640,15110,15110,15110,15110,0
|
|
20240705,152700,5355508640,15110,15110,15110,15110,0
|
|
20240705,152600,5355508640,15110,15110,15110,15110,0
|
|
20240705,152500,5355508640,15110,15110,15110,15110,0
|
|
20240705,152400,5355508640,15110,15110,15110,15110,0
|
|
20240705,152300,5355508640,15110,15110,15110,15110,0
|
|
20240705,152200,5355508640,15110,15110,15110,15110,0
|
|
20240705,152100,5355508640,15110,15110,15110,15110,0
|
|
20240705,152000,5355508640,15110,15110,15110,15110,0
|
|
20240705,151900,5355508640,15110,15090,15110,15080,357
|
|
20240705,151800,5350118520,15090,15080,15090,15080,205
|
|
20240705,151700,5347025270,15090,15100,15100,15080,87
|
|
20240705,151600,5345712870,15080,15100,15100,15080,1383
|
|
20240705,151500,5324839680,15090,15100,15100,15090,580
|
|
20240705,151400,5316084570,15090,15080,15110,15080,2667
|
|
20240705,151300,5275812380,15080,15090,15100,15080,425
|
|
20240705,151200,5269399120,15090,15090,15100,15080,1410
|
|
20240705,151100,5248121290,15080,15090,15090,15080,45
|
|
20240705,151000,5247442350,15080,15080,15090,15080,29
|
|
20240705,150900,5247004980,15080,15090,15090,15080,151
|
|
20240705,150800,5244726570,15090,15090,15090,15080,190
|
|
20240705,150700,5241860330,15080,15100,15100,15080,209
|
|
20240705,150600,5238706570,15090,15100,15100,15090,325
|
|
20240705,150500,5233801990,15090,15080,15110,15080,1356
|
|
20240705,150400,5213334150,15080,15080,15090,15080,20
|
|
20240705,150300,5213032460,15090,15080,15090,15080,930
|
|
20240705,150200,5199008030,15080,15080,15090,15080,103
|
|
20240705,150100,5197454730,15080,15080,15090,15080,661
|
|
20240705,150000,5187486620,15090,15100,15100,15080,642
|
|
20240705,145900,5177794800,15090,15110,15110,15090,743
|
|
20240705,145800,5166573440,15100,15110,15110,15100,51
|
|
20240705,145700,5165803040,15100,15100,15120,15100,226
|
|
20240705,145600,5162388050,15100,15110,15120,15100,269
|
|
20240705,145500,5158324630,15100,15110,15120,15100,801
|
|
20240705,145400,5146221260,15120,15110,15120,15110,55
|
|
20240705,145300,5145389720,15110,15120,15120,15110,87
|
|
20240705,145200,5144074710,15110,15100,15110,15100,223
|
|
20240705,145100,5140705270,15100,15090,15120,15090,736
|
|
20240705,145000,5129592330,15120,15100,15120,15080,1330
|
|
20240705,144900,5109509890,15090,15100,15120,15090,534
|
|
20240705,144800,5101442650,15100,15100,15110,15100,42
|
|
20240705,144700,5100808180,15100,15090,15110,15090,97
|
|
20240705,144600,5099343460,15090,15060,15110,15060,134
|
|
20240705,144500,5097319980,15060,15100,15110,15050,2760
|
|
20240705,144400,5055705990,15100,15080,15100,15080,1818
|
|
20240705,144300,5028273540,15080,15080,15080,15070,1079
|
|
20240705,144200,5012009440,15080,15070,15080,15070,685
|
|
20240705,144100,5001685900,15070,15090,15090,15070,304
|
|
20240705,144000,4997101190,15080,15090,15090,15080,101
|
|
20240705,143900,4995577760,15090,15090,15100,15080,349
|
|
20240705,143800,4990312570,15090,15090,15100,15080,139
|
|
20240705,143700,4988214860,15100,15080,15100,15080,857
|
|
20240705,143600,4975288360,15080,15090,15090,15080,141
|
|
20240705,143500,4973160770,15080,15090,15090,15080,48
|
|
20240705,143400,4972436560,15090,15100,15100,15080,97
|
|
20240705,143300,4970972800,15090,15080,15100,15080,29
|
|
20240705,143200,4970535110,15090,15080,15100,15080,919
|
|
20240705,143100,4956667270,15090,15090,15090,15080,53
|
|
20240705,143000,4955867580,15080,15080,15090,15070,981
|
|
20240705,142900,4941076370,15080,15090,15100,15080,55
|
|
20240705,142800,4940246390,15090,15090,15100,15080,260
|
|
20240705,142700,4936322040,15080,15090,15090,15070,166
|
|
20240705,142600,4933818710,15090,15080,15090,15070,1032
|
|
20240705,142500,4918258530,15080,15110,15110,15080,5006
|
|
20240705,142400,4842694300,15110,15100,15110,15090,587
|
|
20240705,142300,4833828820,15100,15090,15100,15090,56
|
|
20240705,142200,4832983380,15100,15090,15100,15090,210
|
|
20240705,142100,4829814140,15100,15100,15100,15080,154
|
|
20240705,142000,4827488840,15080,15100,15100,15080,359
|
|
20240705,141900,4822072320,15090,15090,15100,15080,668
|
|
20240705,141800,4811992570,15100,15100,15110,15090,459
|
|
20240705,141700,4805061840,15110,15110,15110,15100,45
|
|
20240705,141600,4804381950,15110,15090,15110,15090,509
|
|
20240705,141500,4796694000,15100,15100,15110,15100,350
|
|
20240705,141400,4791408670,15090,15100,15110,15090,136
|
|
20240705,141300,4789354860,15090,15090,15100,15080,97
|
|
20240705,141200,4787891170,15090,15100,15120,15080,1079
|
|
20240705,141100,4771610880,15120,15120,15120,15090,40
|
|
20240705,141000,4771006430,15110,15100,15120,15090,412
|
|
20240705,140900,4764785150,15100,15110,15120,15100,108
|
|
20240705,140800,4763153100,15110,15100,15120,15090,51
|
|
20240705,140700,4762382940,15100,15120,15120,15090,647
|
|
20240705,140600,4752616380,15120,15100,15120,15090,291
|
|
20240705,140500,4748223690,15100,15090,15120,15080,325
|
|
20240705,140400,4743318210,15090,15130,15130,15070,19671
|
|
20240705,140300,4446078430,15130,15160,15160,15130,5829
|
|
20240705,140200,4357846790,15160,15170,15180,15150,1348
|
|
20240705,140100,4337414700,15160,15170,15180,15160,340
|
|
20240705,140000,4332257940,15180,15170,15180,15160,803
|
|
20240705,135900,4320077850,15170,15170,15180,15170,122
|
|
20240705,135800,4318226810,15170,15170,15180,15170,188
|
|
20240705,135700,4315374190,15170,15170,15180,15170,264
|
|
20240705,135600,4311369020,15170,15180,15180,15160,53
|
|
20240705,135500,4310564890,15180,15170,15180,15160,1362
|
|
20240705,135400,4289904520,15180,15170,15180,15170,61
|
|
20240705,135300,4288978790,15180,15170,15190,15170,508
|
|
20240705,135200,4281270590,15180,15190,15190,15170,967
|
|
20240705,135100,4266590950,15180,15190,15190,15180,62
|
|
20240705,135000,4265649220,15190,15180,15190,15180,50
|
|
20240705,134900,4264889860,15180,15190,15190,15180,214
|
|
20240705,134800,4261640040,15180,15180,15190,15180,107
|
|
20240705,134700,4260015050,15190,15190,15190,15180,222
|
|
20240705,134600,4256643010,15200,15190,15200,15180,195
|
|
20240705,134500,4253680010,15190,15200,15200,15190,893
|
|
20240705,134400,4240110970,15210,15200,15210,15190,645
|
|
20240705,134300,4230306170,15190,15190,15200,15190,1159
|
|
20240705,134200,4212689390,15190,15190,15200,15190,45
|
|
20240705,134100,4212005730,15200,15200,15200,15200,13
|
|
20240705,134000,4211808130,15200,15190,15200,15190,197
|
|
20240705,133900,4208814850,15200,15200,15200,15200,11
|
|
20240705,133800,4208647650,15200,15190,15200,15190,26
|
|
20240705,133700,4208252570,15200,15200,15200,15200,140
|
|
20240705,133600,4206124570,15200,15200,15200,15190,20
|
|
20240705,133500,4205820590,15190,15200,15200,15190,22
|
|
20240705,133400,4205486310,15200,15200,15200,15200,18
|
|
20240705,133300,4205212710,15200,15200,15200,15190,540
|
|
20240705,133200,4197010070,15200,15200,15200,15200,12
|
|
20240705,133100,4196827670,15200,15180,15200,15180,768
|
|
20240705,133000,4185161730,15190,15180,15190,15180,192
|
|
20240705,132900,4182245570,15190,15190,15190,15190,3
|
|
20240705,132800,4182200000,15190,15190,15190,15180,300
|
|
20240705,132700,4177645820,15190,15190,15190,15190,202
|
|
20240705,132600,4174577440,15190,15180,15190,15180,50
|
|
20240705,132500,4173818260,15190,15190,15190,15190,5
|
|
20240705,132400,4173742310,15190,15190,15200,15180,357
|
|
20240705,132300,4168319470,15180,15200,15200,15180,189
|
|
20240705,132200,4165447890,15200,15190,15200,15190,76
|
|
20240705,132100,4164293090,15190,15190,15200,15180,332
|
|
20240705,132000,4159248310,15190,15200,15200,15190,353
|
|
20240705,131900,4153885800,15200,15180,15200,15170,1227
|
|
20240705,131800,4135259410,15180,15170,15180,15170,499
|
|
20240705,131700,4127686440,15180,15170,15180,15170,433
|
|
20240705,131600,4121117510,15180,15210,15210,15170,4074
|
|
20240705,131500,4059223310,15210,15220,15220,15210,14
|
|
20240705,131400,4059010280,15220,15220,15220,15220,14
|
|
20240705,131300,4058797200,15220,15220,15220,15220,6
|
|
20240705,131200,4058705880,15220,15230,15230,15220,244
|
|
20240705,131100,4054992100,15220,15230,15230,15220,135
|
|
20240705,131000,4052936370,15230,15230,15230,15220,43
|
|
20240705,130900,4052281760,15220,15220,15230,15220,85
|
|
20240705,130800,4050988050,15220,15210,15220,15210,362
|
|
20240705,130700,4045481890,15200,15210,15220,15200,1141
|
|
20240705,130600,4028126780,15220,15210,15220,15210,37
|
|
20240705,130500,4027563860,15210,15220,15220,15210,9
|
|
20240705,130400,4027426940,15220,15220,15220,15210,84
|
|
20240705,130300,4026149110,15210,15230,15230,15210,603
|
|
20240705,130200,4016972000,15230,15220,15230,15220,230
|
|
20240705,130100,4013469630,15230,15240,15240,15230,324
|
|
20240705,130000,4008534970,15240,15210,15240,15210,551
|
|
20240705,125900,4000140370,15210,15250,15250,15210,737
|
|
20240705,125800,3988927190,15250,15240,15250,15210,4622
|
|
20240705,125700,3918575510,15250,15250,15250,15250,78
|
|
20240705,125600,3917386010,15250,15240,15250,15240,328
|
|
20240705,125500,3912387260,15240,15240,15240,15230,545
|
|
20240705,125400,3904086840,15240,15240,15240,15240,707
|
|
20240705,125300,3893312160,15240,15230,15240,15230,43
|
|
20240705,125200,3892656850,15240,15240,15240,15240,11
|
|
20240705,125100,3892489210,15230,15220,15230,15220,522
|
|
20240705,125000,3884539170,15230,15230,15230,15230,202
|
|
20240705,124900,3881462710,15230,15230,15230,15230,9
|
|
20240705,124800,3881325640,15220,15230,15230,15220,231
|
|
20240705,124700,3877809520,15230,15220,15230,15220,16
|
|
20240705,124600,3877565850,15230,15230,15230,15220,378
|
|
20240705,124500,3871808950,15230,15230,15240,15230,17
|
|
20240705,124400,3871550020,15240,15220,15240,15220,328
|
|
20240705,124300,3866555840,15230,15230,15240,15230,298
|
|
20240705,124200,3862017290,15230,15240,15250,15230,549
|
|
20240705,124100,3853653130,15240,15240,15250,15240,125
|
|
20240705,124000,3851748120,15240,15250,15250,15230,356
|
|
20240705,123900,3846322670,15250,15240,15250,15240,72
|
|
20240705,123800,3845224990,15240,15250,15250,15240,956
|
|
20240705,123700,3830648870,15260,15250,15260,15250,621
|
|
20240705,123600,3821177220,15240,15240,15240,15240,202
|
|
20240705,123500,3818098740,15250,15240,15250,15240,1493
|
|
20240705,123400,3795342880,15240,15240,15240,15230,102
|
|
20240705,123300,3793788710,15230,15240,15240,15230,149
|
|
20240705,123200,3791518050,15230,15240,15240,15230,108
|
|
20240705,123100,3789872190,15240,15240,15240,15230,129
|
|
20240705,123000,3787906730,15240,15240,15240,15240,48
|
|
20240705,122900,3787175210,15230,15240,15240,15230,345
|
|
20240705,122800,3781920490,15240,15230,15240,15220,1343
|
|
20240705,122700,3761466570,15230,15230,15230,15220,138
|
|
20240705,122600,3759364950,15220,15230,15230,15220,11
|
|
20240705,122500,3759197440,15230,15230,15230,15220,165
|
|
20240705,122400,3756685460,15230,15220,15230,15220,104
|
|
20240705,122300,3755101550,15220,15220,15220,15220,407
|
|
20240705,122200,3748907010,15220,15220,15220,15210,149
|
|
20240705,122100,3746639250,15220,15220,15220,15210,46
|
|
20240705,122000,3745939240,15220,15220,15220,15220,72
|
|
20240705,121900,3744843400,15220,15220,15220,15220,130
|
|
20240705,121800,3742864800,15220,15220,15220,15220,9
|
|
20240705,121700,3742727820,15220,15220,15220,15220,19
|
|
20240705,121600,3742438640,15220,15220,15220,15210,104
|
|
20240705,121500,3740855770,15220,15210,15220,15210,366
|
|
20240705,121400,3735285900,15210,15220,15220,15210,1566
|
|
20240705,121300,3711465750,15220,15220,15220,15210,145
|
|
20240705,121200,3709258920,15220,15230,15230,15220,493
|
|
20240705,121100,3701755360,15230,15230,15230,15230,36
|
|
20240705,121000,3701207080,15230,15220,15230,15220,2243
|
|
20240705,120900,3667068580,15220,15220,15220,15210,25
|
|
20240705,120800,3666688090,15220,15220,15220,15210,17
|
|
20240705,120700,3666429420,15220,15210,15220,15210,2872
|
|
20240705,120600,3622746070,15220,15220,15220,15210,3546
|
|
20240705,120500,3568808180,15230,15230,15230,15220,295
|
|
20240705,120400,3564317850,15230,15230,15230,15230,82
|
|
20240705,120300,3563068990,15230,15230,15230,15220,118
|
|
20240705,120200,3561272540,15220,15230,15240,15220,212
|
|
20240705,120100,3558045830,15240,15230,15240,15220,108
|
|
20240705,120000,3556401780,15220,15230,15240,15220,199
|
|
20240705,115900,3553371400,15230,15220,15230,15220,251
|
|
20240705,115800,3549548780,15220,15230,15230,15220,72
|
|
20240705,115700,3548452540,15230,15230,15230,15220,556
|
|
20240705,115600,3539984710,15230,15250,15250,15220,472
|
|
20240705,115500,3532793810,15250,15220,15250,15200,2090
|
|
20240705,115400,3500999420,15220,15240,15240,15210,106
|
|
20240705,115300,3499386520,15240,15210,15240,15200,257
|
|
20240705,115200,3495478100,15210,15210,15250,15210,299
|
|
20240705,115100,3490926220,15210,15200,15250,15200,158
|
|
20240705,115000,3488523850,15200,15250,15250,15200,1005
|
|
20240705,114900,3473218720,15240,15280,15280,15240,568
|
|
20240705,114800,3464549210,15270,15260,15280,15260,131
|
|
20240705,114700,3462548650,15260,15250,15260,15240,663
|
|
20240705,114600,3452442830,15260,15290,15290,15250,467
|
|
20240705,114500,3445306970,15290,15280,15300,15280,1807
|
|
20240705,114400,3417677990,15290,15300,15300,15290,459
|
|
20240705,114300,3410659750,15300,15300,15310,15300,2849
|
|
20240705,114200,3367069840,15300,15320,15320,15300,1379
|
|
20240705,114100,3345964740,15310,15290,15320,15280,9927
|
|
20240705,114000,3194119920,15290,15260,15290,15260,4250
|
|
20240705,113900,3129207200,15250,15230,15260,15230,19168
|
|
20240705,113800,2836921190,15240,15230,15240,15220,2287
|
|
20240705,113700,2802084930,15230,15230,15230,15220,1169
|
|
20240705,113600,2784281260,15230,15230,15230,15220,2084
|
|
20240705,113500,2752541950,15230,15210,15230,15210,1018
|
|
20240705,113400,2737049990,15200,15200,15210,15190,932
|
|
20240705,113300,2722883580,15210,15200,15210,15200,688
|
|
20240705,113200,2712425690,15200,15230,15230,15200,717
|
|
20240705,113100,2701515980,15230,15230,15230,15220,21
|
|
20240705,113000,2701196250,15230,15220,15240,15220,121
|
|
20240705,112900,2699354100,15220,15250,15250,15220,1304
|
|
20240705,112800,2679495310,15240,15200,15250,15200,20914
|
|
20240705,112700,2361242430,15200,15190,15200,15190,3540
|
|
20240705,112600,2307454820,15190,15170,15190,15170,203
|
|
20240705,112500,2304372080,15190,15180,15190,15170,1112
|
|
20240705,112400,2287490470,15170,15180,15180,15170,217
|
|
20240705,112300,2284198480,15180,15180,15180,15170,564
|
|
20240705,112200,2275638120,15180,15170,15180,15170,517
|
|
20240705,112100,2267791410,15170,15180,15180,15170,1523
|
|
20240705,112000,2244682390,15180,15160,15180,15150,6598
|
|
20240705,111900,2144643730,15160,15160,15160,15160,9
|
|
20240705,111800,2144507290,15150,15160,15160,15150,260
|
|
20240705,111700,2140567740,15160,15120,15160,15120,6022
|
|
20240705,111600,2049374000,15130,15130,15130,15130,19
|
|
20240705,111500,2049086530,15130,15130,15130,15130,29
|
|
20240705,111400,2048647760,15130,15130,15130,15120,21
|
|
20240705,111300,2048330040,15130,15120,15130,15120,2024
|
|
20240705,111200,2017726890,15130,15130,15130,15120,1056
|
|
20240705,111100,2001760080,15130,15130,15130,15130,116
|
|
20240705,111000,2000005000,15130,15130,15130,15130,155
|
|
20240705,110900,1997659850,15130,15120,15130,15120,3101
|
|
20240705,110800,1950768730,15120,15120,15120,15110,172
|
|
20240705,110700,1948168100,15120,15120,15120,15120,2489
|
|
20240705,110600,1910534420,15120,15120,15120,15110,119
|
|
20240705,110500,1908735740,15120,15120,15120,15110,133
|
|
20240705,110400,1906726030,15120,15120,15120,15120,1012
|
|
20240705,110300,1891424590,15110,15120,15120,15110,52
|
|
20240705,110200,1890638360,15120,15120,15120,15120,12
|
|
20240705,110100,1890456920,15110,15120,15120,15110,377
|
|
20240705,110000,1884760280,15120,15120,15120,15120,9
|
|
20240705,105900,1884624200,15110,15100,15110,15100,348
|
|
20240705,105800,1879366120,15110,15110,15110,15110,28
|
|
20240705,105700,1878943040,15110,15110,15110,15100,360
|
|
20240705,105600,1873504140,15120,15110,15120,15110,652
|
|
20240705,105500,1863652360,15110,15110,15110,15100,745
|
|
20240705,105400,1852395510,15120,15120,15120,15120,46
|
|
20240705,105300,1851699990,15120,15120,15120,15110,30
|
|
20240705,105200,1851246490,15120,15110,15120,15110,24
|
|
20240705,105100,1850883680,15120,15130,15130,15110,403
|
|
20240705,105000,1844791210,15120,15130,15130,15120,136
|
|
20240705,104900,1842734500,15120,15140,15140,15120,3993
|
|
20240705,104800,1782355650,15140,15120,15140,15120,1071
|
|
20240705,104700,1766157960,15120,15120,15120,15120,17
|
|
20240705,104600,1765900920,15120,15110,15120,15110,967
|
|
20240705,104500,1751288470,15110,15110,15110,15110,7
|
|
20240705,104400,1751182700,15110,15110,15110,15110,14
|
|
20240705,104300,1750971160,15110,15110,15110,15100,14
|
|
20240705,104200,1750759660,15110,15110,15110,15100,108
|
|
20240705,104100,1749128800,15110,15120,15120,15110,845
|
|
20240705,104000,1736355550,15120,15120,15120,15120,120
|
|
20240705,103900,1734541150,15120,15120,15120,15110,220
|
|
20240705,103800,1731215650,15120,15120,15120,15120,13
|
|
20240705,103700,1731019090,15110,15120,15120,15100,118
|
|
20240705,103600,1729235950,15110,15100,15120,15100,184
|
|
20240705,103500,1726456110,15100,15100,15100,15100,136
|
|
20240705,103400,1724402510,15110,15110,15110,15110,120
|
|
20240705,103300,1722589310,15110,15110,15110,15080,141
|
|
20240705,103200,1720460300,15090,15100,15110,15080,243
|
|
20240705,103100,1716791750,15110,15110,15110,15100,173
|
|
20240705,103000,1714177770,15100,15110,15110,15100,8
|
|
20240705,102900,1714056910,15110,15110,15110,15110,10
|
|
20240705,102800,1713905810,15110,15110,15110,15110,72
|
|
20240705,102700,1712817890,15110,15110,15110,15110,9
|
|
20240705,102600,1712681900,15080,15110,15110,15070,2857
|
|
20240705,102500,1669580870,15110,15120,15130,15110,2290
|
|
20240705,102400,1634955150,15120,15130,15130,15120,346
|
|
20240705,102300,1629720430,15120,15130,15130,15120,114
|
|
20240705,102200,1627996710,15130,15140,15140,15130,1047
|
|
20240705,102100,1612155510,15130,15140,15140,15130,31
|
|
20240705,102000,1611686370,15140,15140,15140,15130,1107
|
|
20240705,101900,1594937390,15140,15140,15140,15130,26
|
|
20240705,101800,1594543760,15130,15140,15140,15130,9
|
|
20240705,101700,1594407510,15130,15130,15140,15130,708
|
|
20240705,101600,1583694250,15130,15130,15130,15120,6326
|
|
20240705,101500,1488044870,15130,15120,15130,15120,573
|
|
20240705,101400,1479378630,15130,15120,15130,15120,2572
|
|
20240705,101300,1440486800,15120,15120,15130,15120,868
|
|
20240705,101200,1427362470,15120,15120,15130,15110,2561
|
|
20240705,101100,1388646330,15110,15090,15110,15090,1493
|
|
20240705,101000,1366095300,15090,15090,15090,15090,243
|
|
20240705,100900,1362428430,15090,15090,15090,15090,19
|
|
20240705,100800,1362141720,15090,15080,15090,15070,349
|
|
20240705,100700,1356879150,15090,15090,15100,15090,8498
|
|
20240705,100600,1228644170,15090,15090,15100,15080,1737
|
|
20240705,100500,1202433880,15090,15100,15100,15090,294
|
|
20240705,100400,1197997390,15100,15090,15100,15090,53
|
|
20240705,100300,1197197400,15110,15090,15110,15090,1879
|
|
20240705,100200,1168841060,15090,15110,15110,15090,933
|
|
20240705,100100,1154760920,15100,15110,15110,15100,148
|
|
20240705,100000,1152525990,15100,15100,15100,15090,140
|
|
20240705,095900,1150412000,15090,15100,15100,15090,103
|
|
20240705,095800,1148856710,15100,15110,15110,15100,179
|
|
20240705,095700,1146152600,15120,15120,15120,15120,99
|
|
20240705,095600,1144655720,15110,15120,15120,15110,30
|
|
20240705,095500,1144202410,15120,15120,15120,15120,0
|
|
20240705,095400,1144202410,15120,15120,15120,15120,98
|
|
20240705,095300,1142720650,15120,15120,15120,15120,6
|
|
20240705,095200,1142629930,15120,15120,15120,15120,3
|
|
20240705,095100,1142584570,15090,15100,15110,15090,812
|
|
20240705,095000,1130322600,15100,15090,15100,15090,107
|
|
20240705,094900,1128707920,15090,15100,15100,15090,51
|
|
20240705,094800,1127938260,15100,15100,15100,15100,50
|
|
20240705,094700,1127183260,15110,15120,15120,15110,1300
|
|
20240705,094600,1107533760,15140,15140,15140,15130,601
|
|
20240705,094500,1098437760,15140,15090,15140,15090,1447
|
|
20240705,094400,1076582700,15090,15080,15090,15080,605
|
|
20240705,094300,1067458250,15090,15090,15090,15080,526
|
|
20240705,094200,1059521910,15060,15090,15090,15060,406
|
|
20240705,094100,1053402870,15090,15090,15090,15050,220
|
|
20240705,094000,1050090770,15080,15080,15080,15050,858
|
|
20240705,093900,1037157690,15080,15080,15080,15060,1083
|
|
20240705,093800,1020846670,15080,15070,15090,15070,112
|
|
20240705,093700,1019157800,15070,15100,15100,15070,132
|
|
20240705,093600,1017166810,15060,15060,15100,15060,29
|
|
20240705,093500,1016729990,15100,15080,15100,15060,1052
|
|
20240705,093400,1000872430,15080,15100,15100,15080,309
|
|
20240705,093300,996207530,15110,15150,15150,15110,10792
|
|
20240705,093200,832920380,15140,15140,15140,15140,250
|
|
20240705,093100,829135380,15140,15150,15150,15130,1505
|
|
20240705,093000,806364650,15130,15160,15160,15130,472
|
|
20240705,092900,799219810,15150,15140,15150,15140,214
|
|
20240705,092800,795978880,15140,15150,15150,15140,10189
|
|
20240705,092700,641619820,15150,15150,15150,15140,572
|
|
20240705,092600,632954050,15140,15130,15140,15130,1287
|
|
20240705,092500,613475700,15130,15120,15130,15120,127
|
|
20240705,092400,611554290,15120,15120,15120,15120,13
|
|
20240705,092300,611357730,15130,15130,15140,15130,1101
|
|
20240705,092200,594690100,15130,15180,15180,15130,1715
|
|
20240705,092100,568722490,15160,15170,15170,15160,206
|
|
20240705,092000,565597620,15170,15180,15180,15170,285
|
|
20240705,091900,561272230,15170,15170,15190,15170,249
|
|
20240705,091800,557492490,15160,15170,15190,15160,800
|
|
20240705,091700,545353440,15180,15160,15180,15160,107
|
|
20240705,091600,543729360,15160,15160,15160,15160,20
|
|
20240705,091500,543426160,15160,15200,15200,15160,649
|
|
20240705,091400,533567040,15190,15150,15190,15140,5187
|
|
20240705,091300,454911350,15150,15150,15150,15140,126
|
|
20240705,091200,453003170,15160,15150,15160,15140,2207
|
|
20240705,091100,419555230,15150,15160,15160,15080,1682
|
|
20240705,091000,394136220,15160,15180,15190,15160,1248
|
|
20240705,090900,375200500,15180,15220,15240,15180,3401
|
|
20240705,090800,323414720,15210,15210,15230,15200,1765
|
|
20240705,090700,296563040,15210,15160,15210,15160,1394
|
|
20240705,090600,275380640,15160,15180,15190,15160,613
|
|
20240705,090500,266078730,15180,15160,15190,15160,934
|
|
20240705,090400,251907540,15160,15200,15200,15160,355
|
|
20240705,090300,246516100,15200,15170,15230,15150,3381
|
|
20240705,090200,195160950,15170,15150,15180,15150,637
|
|
20240705,090100,185506190,15180,15100,15200,15070,2715
|
|
20240705,090000,144356470,15090,15010,15090,15010,9611
|