591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184800,3492606850,15220,15220,15220,15220,9380
|
|
20240708,184700,3492606850,15220,15220,15220,15220,0
|
|
20240708,184600,3492606850,15220,15220,15220,15220,0
|
|
20240708,184500,3492606850,15220,15220,15220,15220,0
|
|
20240708,184400,3492606850,15220,15220,15220,15220,0
|
|
20240708,184300,3492606850,15220,15220,15220,15220,0
|
|
20240708,184200,3492606850,15220,15220,15220,15220,0
|
|
20240708,184100,3492606850,15220,15220,15220,15220,0
|
|
20240708,184000,3492606850,15220,15220,15220,15220,0
|
|
20240708,183900,3492606850,15220,15220,15220,15220,0
|
|
20240708,183800,3492606850,15220,15220,15220,15220,0
|
|
20240708,183700,3492606850,15220,15220,15220,15220,0
|
|
20240708,183600,3492606850,15220,15220,15220,15220,0
|
|
20240708,183500,3492606850,15220,15220,15220,15220,0
|
|
20240708,183400,3492606850,15220,15220,15220,15220,0
|
|
20240708,183300,3492606850,15220,15220,15220,15220,0
|
|
20240708,183200,3492606850,15220,15220,15220,15220,0
|
|
20240708,183100,3492606850,15220,15220,15220,15220,0
|
|
20240708,183000,3492606850,15220,15220,15220,15220,0
|
|
20240708,182900,3492606850,15220,15220,15220,15220,0
|
|
20240708,182800,3492606850,15220,15220,15220,15220,0
|
|
20240708,182700,3492606850,15220,15220,15220,15220,0
|
|
20240708,182600,3492606850,15220,15220,15220,15220,0
|
|
20240708,182500,3492606850,15220,15220,15220,15220,0
|
|
20240708,182400,3492606850,15220,15220,15220,15220,0
|
|
20240708,182300,3492606850,15220,15220,15220,15220,0
|
|
20240708,182200,3492606850,15220,15220,15220,15220,0
|
|
20240708,182100,3492606850,15220,15220,15220,15220,0
|
|
20240708,182000,3492606850,15220,15220,15220,15220,0
|
|
20240708,181900,3492606850,15220,15220,15220,15220,0
|
|
20240708,181800,3492606850,15220,15220,15220,15220,9380
|
|
20240708,181700,3492606850,15220,15220,15220,15220,0
|
|
20240708,181600,3492606850,15220,15220,15220,15220,0
|
|
20240708,181500,3492606850,15220,15220,15220,15220,0
|
|
20240708,181400,3492606850,15220,15220,15220,15220,0
|
|
20240708,181300,3492606850,15220,15220,15220,15220,0
|
|
20240708,181200,3492606850,15220,15220,15220,15220,0
|
|
20240708,181100,3492606850,15220,15220,15220,15220,0
|
|
20240708,181000,3492606850,15220,15220,15220,15220,0
|
|
20240708,180900,3492606850,15220,15220,15220,15220,0
|
|
20240708,180800,3492606850,15220,15220,15220,15220,0
|
|
20240708,180700,3492606850,15220,15220,15220,15220,0
|
|
20240708,180600,3492606850,15220,15220,15220,15220,0
|
|
20240708,180500,3492606850,15220,15220,15220,15220,0
|
|
20240708,180400,3492606850,15220,15220,15220,15220,0
|
|
20240708,180300,3492606850,15220,15220,15220,15220,0
|
|
20240708,180200,3492606850,15220,15220,15220,15220,0
|
|
20240708,180100,3492606850,15220,15220,15220,15220,0
|
|
20240708,180000,3492606850,15220,15220,15220,15220,0
|
|
20240708,175900,3492606850,15220,15220,15220,15220,0
|
|
20240708,175800,3492606850,15220,15220,15220,15220,0
|
|
20240708,175700,3492606850,15220,15220,15220,15220,0
|
|
20240708,175600,3492606850,15220,15220,15220,15220,0
|
|
20240708,175500,3492606850,15220,15220,15220,15220,0
|
|
20240708,175400,3492606850,15220,15220,15220,15220,0
|
|
20240708,175300,3492606850,15220,15220,15220,15220,0
|
|
20240708,175200,3492606850,15220,15220,15220,15220,0
|
|
20240708,175100,3492606850,15220,15220,15220,15220,0
|
|
20240708,175000,3492606850,15220,15220,15220,15220,0
|
|
20240708,174900,3492606850,15220,15220,15220,15220,0
|
|
20240708,174800,3492606850,15220,15220,15220,15220,9380
|
|
20240708,174700,3492606850,15220,15220,15220,15220,0
|
|
20240708,174600,3492606850,15220,15220,15220,15220,0
|
|
20240708,174500,3492606850,15220,15220,15220,15220,0
|
|
20240708,174400,3492606850,15220,15220,15220,15220,0
|
|
20240708,174300,3492606850,15220,15220,15220,15220,0
|
|
20240708,174200,3492606850,15220,15220,15220,15220,0
|
|
20240708,174100,3492606850,15220,15220,15220,15220,0
|
|
20240708,174000,3492606850,15220,15220,15220,15220,0
|
|
20240708,173900,3492606850,15220,15220,15220,15220,0
|
|
20240708,173800,3492606850,15220,15220,15220,15220,0
|
|
20240708,173700,3492606850,15220,15220,15220,15220,0
|
|
20240708,173600,3492606850,15220,15220,15220,15220,0
|
|
20240708,173500,3492606850,15220,15220,15220,15220,0
|
|
20240708,173400,3492606850,15220,15220,15220,15220,0
|
|
20240708,173300,3492606850,15220,15220,15220,15220,0
|
|
20240708,173200,3492606850,15220,15220,15220,15220,0
|
|
20240708,173100,3492606850,15220,15220,15220,15220,0
|
|
20240708,173000,3492606850,15220,15220,15220,15220,0
|
|
20240708,172900,3492606850,15220,15220,15220,15220,0
|
|
20240708,172800,3492606850,15220,15220,15220,15220,0
|
|
20240708,172700,3492606850,15220,15220,15220,15220,0
|
|
20240708,172600,3492606850,15220,15220,15220,15220,0
|
|
20240708,172500,3492606850,15220,15220,15220,15220,0
|
|
20240708,172400,3492606850,15220,15220,15220,15220,0
|
|
20240708,172300,3492606850,15220,15220,15220,15220,0
|
|
20240708,172200,3492606850,15220,15220,15220,15220,0
|
|
20240708,172100,3492606850,15220,15220,15220,15220,0
|
|
20240708,172000,3492606850,15220,15220,15220,15220,0
|
|
20240708,171900,3492606850,15220,15220,15220,15220,0
|
|
20240708,171800,3492606850,15220,15220,15220,15220,9380
|
|
20240708,171700,3492606850,15220,15220,15220,15220,0
|
|
20240708,171600,3492606850,15220,15220,15220,15220,0
|
|
20240708,171500,3492606850,15220,15220,15220,15220,0
|
|
20240708,171400,3492606850,15220,15220,15220,15220,0
|
|
20240708,171300,3492606850,15220,15220,15220,15220,0
|
|
20240708,171200,3492606850,15220,15220,15220,15220,0
|
|
20240708,171100,3492606850,15220,15220,15220,15220,0
|
|
20240708,171000,3492606850,15220,15220,15220,15220,0
|
|
20240708,170900,3492606850,15220,15220,15220,15220,0
|
|
20240708,170800,3492606850,15220,15220,15220,15220,0
|
|
20240708,170700,3492606850,15220,15220,15220,15220,0
|
|
20240708,170600,3492606850,15220,15220,15220,15220,0
|
|
20240708,170500,3492606850,15220,15220,15220,15220,0
|
|
20240708,170400,3492606850,15220,15220,15220,15220,0
|
|
20240708,170300,3492606850,15220,15220,15220,15220,0
|
|
20240708,170200,3492606850,15220,15220,15220,15220,0
|
|
20240708,170100,3492606850,15220,15220,15220,15220,0
|
|
20240708,170000,3492606850,15220,15220,15220,15220,0
|
|
20240708,165900,3492606850,15220,15220,15220,15220,0
|
|
20240708,165800,3492606850,15220,15220,15220,15220,0
|
|
20240708,165700,3492606850,15220,15220,15220,15220,0
|
|
20240708,165600,3492606850,15220,15220,15220,15220,0
|
|
20240708,165500,3492606850,15220,15220,15220,15220,0
|
|
20240708,165400,3492606850,15220,15220,15220,15220,0
|
|
20240708,165300,3492606850,15220,15220,15220,15220,0
|
|
20240708,165200,3492606850,15220,15220,15220,15220,0
|
|
20240708,165100,3492606850,15220,15220,15220,15220,0
|
|
20240708,165000,3492606850,15220,15220,15220,15220,0
|
|
20240708,164900,3492606850,15220,15220,15220,15220,0
|
|
20240708,164800,3492606850,15220,15220,15220,15220,9380
|
|
20240708,164700,3492606850,15220,15220,15220,15220,0
|
|
20240708,164600,3492606850,15220,15220,15220,15220,0
|
|
20240708,164500,3492606850,15220,15220,15220,15220,0
|
|
20240708,164400,3492606850,15220,15220,15220,15220,0
|
|
20240708,164300,3492606850,15220,15220,15220,15220,0
|
|
20240708,164200,3492606850,15220,15220,15220,15220,0
|
|
20240708,164100,3492606850,15220,15220,15220,15220,0
|
|
20240708,164000,3492606850,15220,15220,15220,15220,0
|
|
20240708,163900,3492606850,15220,15220,15220,15220,0
|
|
20240708,163800,3492606850,15220,15220,15220,15220,0
|
|
20240708,163700,3492606850,15220,15220,15220,15220,0
|
|
20240708,163600,3492606850,15220,15220,15220,15220,0
|
|
20240708,163500,3492606850,15220,15220,15220,15220,0
|
|
20240708,163400,3492606850,15220,15220,15220,15220,0
|
|
20240708,163300,3492606850,15220,15220,15220,15220,0
|
|
20240708,163200,3492606850,15220,15220,15220,15220,0
|
|
20240708,163100,3492606850,15220,15220,15220,15220,0
|
|
20240708,163000,3492606850,15220,15220,15220,15220,0
|
|
20240708,162900,3492606850,15220,15220,15220,15220,0
|
|
20240708,162800,3492606850,15220,15220,15220,15220,0
|
|
20240708,162700,3492606850,15220,15220,15220,15220,0
|
|
20240708,162600,3492606850,15220,15220,15220,15220,0
|
|
20240708,162500,3492606850,15220,15220,15220,15220,0
|
|
20240708,162400,3492606850,15220,15220,15220,15220,0
|
|
20240708,162300,3492606850,15220,15220,15220,15220,0
|
|
20240708,162200,3492606850,15220,15220,15220,15220,0
|
|
20240708,162100,3492606850,15220,15220,15220,15220,0
|
|
20240708,162000,3492606850,15220,15220,15220,15220,0
|
|
20240708,161900,3492606850,15220,15220,15220,15220,0
|
|
20240708,161800,3492606850,15220,15220,15220,15220,9380
|
|
20240708,161700,3492606850,15220,15220,15220,15220,0
|
|
20240708,161600,3492606850,15220,15220,15220,15220,0
|
|
20240708,161500,3492606850,15220,15220,15220,15220,0
|
|
20240708,161400,3492606850,15220,15220,15220,15220,0
|
|
20240708,161300,3492606850,15220,15220,15220,15220,0
|
|
20240708,161200,3492606850,15220,15220,15220,15220,0
|
|
20240708,161100,3492606850,15220,15220,15220,15220,0
|
|
20240708,161000,3492606850,15220,15220,15220,15220,0
|
|
20240708,160900,3492606850,15220,15220,15220,15220,0
|
|
20240708,160800,3492606850,15220,15220,15220,15220,0
|
|
20240708,160700,3492606850,15220,15220,15220,15220,0
|
|
20240708,160600,3492606850,15220,15220,15220,15220,0
|
|
20240708,160500,3492606850,15220,15220,15220,15220,0
|
|
20240708,160400,3492606850,15220,15220,15220,15220,0
|
|
20240708,160300,3492606850,15220,15220,15220,15220,0
|
|
20240708,160200,3492606850,15220,15220,15220,15220,0
|
|
20240708,160100,3492606850,15220,15220,15220,15220,0
|
|
20240708,160000,3492606850,15220,15220,15220,15220,0
|
|
20240708,155900,3492606850,15220,15220,15220,15220,0
|
|
20240708,155800,3492606850,15220,15220,15220,15220,0
|
|
20240708,155700,3492606850,15220,15220,15220,15220,0
|
|
20240708,155600,3492606850,15220,15220,15220,15220,0
|
|
20240708,155500,3492606850,15220,15220,15220,15220,0
|
|
20240708,155400,3492606850,15220,15220,15220,15220,0
|
|
20240708,155300,3492606850,15220,15220,15220,15220,0
|
|
20240708,155200,3492606850,15220,15220,15220,15220,0
|
|
20240708,155100,3492606850,15220,15220,15220,15220,0
|
|
20240708,155000,3492606850,15220,15220,15220,15220,0
|
|
20240708,154900,3492606850,15220,15220,15220,15220,0
|
|
20240708,154800,3492606850,15220,15220,15220,15220,9380
|
|
20240708,154700,3492606850,15220,15220,15220,15220,0
|
|
20240708,154600,3492606850,15220,15220,15220,15220,0
|
|
20240708,154500,3492606850,15220,15220,15220,15220,0
|
|
20240708,154400,3492606850,15220,15220,15220,15220,0
|
|
20240708,154300,3492606850,15220,15220,15220,15220,0
|
|
20240708,154200,3492606850,15220,15220,15220,15220,0
|
|
20240708,154100,3492606850,15220,15220,15220,15220,0
|
|
20240708,154000,3492606850,15220,15220,15220,15220,0
|
|
20240708,153900,3492606850,15220,15220,15220,15220,0
|
|
20240708,153800,3492606850,15220,15220,15220,15220,0
|
|
20240708,153700,3492606850,15220,15220,15220,15220,0
|
|
20240708,153600,3492606850,15220,15220,15220,15220,0
|
|
20240708,153500,3492606850,15220,15220,15220,15220,0
|
|
20240708,153400,3492606850,15220,15220,15220,15220,0
|
|
20240708,153300,3492606850,15220,15220,15220,15220,0
|
|
20240708,153200,3492606850,15220,15220,15220,15220,0
|
|
20240708,153100,3492606850,15220,15220,15220,15220,0
|
|
20240708,153000,3492606850,15220,15220,15220,15220,9380
|
|
20240708,152900,3349843250,15210,15210,15210,15210,0
|
|
20240708,152800,3349843250,15210,15210,15210,15210,0
|
|
20240708,152700,3349843250,15210,15210,15210,15210,0
|
|
20240708,152600,3349843250,15210,15210,15210,15210,0
|
|
20240708,152500,3349843250,15210,15210,15210,15210,0
|
|
20240708,152400,3349843250,15210,15210,15210,15210,0
|
|
20240708,152300,3349843250,15210,15210,15210,15210,0
|
|
20240708,152200,3349843250,15210,15210,15210,15210,0
|
|
20240708,152100,3349843250,15210,15210,15210,15210,0
|
|
20240708,152000,3349843250,15210,15210,15210,15210,0
|
|
20240708,151900,3349843250,15210,15220,15230,15210,986
|
|
20240708,151800,3334836550,15220,15220,15220,15210,3309
|
|
20240708,151700,3284482060,15220,15220,15230,15210,1118
|
|
20240708,151600,3267466780,15220,15210,15220,15210,825
|
|
20240708,151500,3254911310,15210,15220,15220,15210,511
|
|
20240708,151400,3247133910,15220,15230,15230,15220,262
|
|
20240708,151300,3243143920,15230,15240,15240,15230,786
|
|
20240708,151200,3231172130,15240,15230,15240,15230,130
|
|
20240708,151100,3229190990,15230,15230,15240,15230,317
|
|
20240708,151000,3224362570,15230,15220,15230,15220,33
|
|
20240708,150900,3223860140,15230,15220,15230,15210,984
|
|
20240708,150800,3208881990,15220,15210,15220,15210,340
|
|
20240708,150700,3203707280,15220,15220,15220,15210,9
|
|
20240708,150600,3203570340,15210,15210,15220,15210,13
|
|
20240708,150500,3203372580,15210,15200,15210,15200,55
|
|
20240708,150400,3202536540,15210,15220,15230,15210,1421
|
|
20240708,150300,3180917260,15210,15210,15220,15210,246
|
|
20240708,150200,3177175440,15210,15220,15220,15210,1014
|
|
20240708,150100,3161751100,15210,15210,15220,15210,116
|
|
20240708,150000,3159985950,15220,15210,15220,15210,20
|
|
20240708,145900,3159681680,15210,15210,15210,15210,104
|
|
20240708,145800,3158099840,15210,15210,15220,15210,20
|
|
20240708,145700,3157795630,15210,15210,15220,15210,920
|
|
20240708,145600,3143802050,15220,15220,15220,15210,71
|
|
20240708,145500,3142721460,15220,15220,15220,15210,198
|
|
20240708,145400,3139709020,15220,15210,15220,15210,115
|
|
20240708,145300,3137959760,15210,15220,15220,15210,445
|
|
20240708,145200,3131191050,15210,15210,15220,15210,141
|
|
20240708,145100,3129046120,15220,15210,15220,15210,67
|
|
20240708,145000,3128026560,15210,15210,15210,15210,12
|
|
20240708,144900,3127844040,15210,15210,15210,15210,156
|
|
20240708,144800,3125471280,15210,15210,15220,15210,920
|
|
20240708,144700,3111477460,15210,15210,15210,15210,261
|
|
20240708,144600,3107507650,15210,15210,15220,15210,162
|
|
20240708,144500,3105043600,15210,15240,15240,15210,7599
|
|
20240708,144400,2989347470,15240,15240,15240,15230,297
|
|
20240708,144300,2984821290,15230,15230,15240,15230,248
|
|
20240708,144200,2981041890,15230,15230,15240,15230,332
|
|
20240708,144100,2975983760,15240,15240,15240,15230,796
|
|
20240708,144000,2963852790,15230,15240,15240,15230,201
|
|
20240708,143900,2960790200,15240,15240,15240,15230,219
|
|
20240708,143800,2957452770,15240,15230,15240,15230,565
|
|
20240708,143700,2948842790,15240,15240,15240,15230,108
|
|
20240708,143600,2947196960,15230,15230,15240,15230,115
|
|
20240708,143500,2945444520,15240,15240,15240,15230,116
|
|
20240708,143400,2943676730,15240,15230,15240,15230,26
|
|
20240708,143300,2943280530,15230,15230,15240,15230,281
|
|
20240708,143200,2938999510,15230,15240,15240,15230,216
|
|
20240708,143100,2935709750,15240,15230,15240,15230,133
|
|
20240708,143000,2933682920,15240,15240,15240,15230,151
|
|
20240708,142900,2931382220,15230,15240,15240,15230,100
|
|
20240708,142800,2929858530,15240,15240,15240,15230,34
|
|
20240708,142700,2929340430,15240,15240,15240,15230,119
|
|
20240708,142600,2927527030,15240,15240,15240,15240,55
|
|
20240708,142500,2926688830,15240,15240,15240,15230,134
|
|
20240708,142400,2924646730,15240,15240,15240,15240,28
|
|
20240708,142300,2924220010,15240,15220,15240,15220,270
|
|
20240708,142200,2920107190,15230,15230,15230,15220,138
|
|
20240708,142100,2918005490,15230,15230,15240,15220,287
|
|
20240708,142000,2913633990,15240,15230,15240,15230,350
|
|
20240708,141900,2908302250,15230,15230,15230,15230,3
|
|
20240708,141800,2908256560,15230,15230,15240,15230,284
|
|
20240708,141700,2903930790,15230,15230,15240,15230,571
|
|
20240708,141600,2895231890,15240,15240,15240,15230,176
|
|
20240708,141500,2892550650,15240,15220,15240,15220,420
|
|
20240708,141400,2886154340,15220,15230,15230,15220,53
|
|
20240708,141300,2885347200,15230,15220,15230,15220,204
|
|
20240708,141200,2882240290,15230,15230,15230,15220,75
|
|
20240708,141100,2881098080,15230,15230,15230,15220,40
|
|
20240708,141000,2880488890,15230,15230,15230,15220,55
|
|
20240708,140900,2879651320,15230,15230,15230,15220,87
|
|
20240708,140800,2878326370,15220,15230,15230,15220,314
|
|
20240708,140700,2873547160,15230,15220,15230,15220,48
|
|
20240708,140600,2872816130,15220,15230,15230,15220,95
|
|
20240708,140500,2871369350,15230,15230,15230,15220,106
|
|
20240708,140400,2869755230,15230,15230,15230,15230,6
|
|
20240708,140300,2869663850,15230,15230,15230,15220,1379
|
|
20240708,140200,2848661710,15220,15220,15220,15220,1
|
|
20240708,140100,2848646490,15230,15230,15230,15220,59
|
|
20240708,140000,2847748480,15230,15230,15230,15230,0
|
|
20240708,135900,2847748480,15230,15230,15230,15220,306
|
|
20240708,135800,2843088150,15220,15230,15230,15220,314
|
|
20240708,135700,2838305950,15230,15240,15240,15230,320
|
|
20240708,135600,2833432310,15240,15240,15240,15230,312
|
|
20240708,135500,2828679050,15240,15230,15240,15230,603
|
|
20240708,135400,2819495270,15230,15220,15230,15220,9
|
|
20240708,135300,2819358230,15220,15220,15220,15220,5
|
|
20240708,135200,2819282130,15230,15220,15230,15220,21
|
|
20240708,135100,2818962330,15230,15220,15230,15220,9
|
|
20240708,135000,2818825320,15220,15220,15220,15220,267
|
|
20240708,134900,2814761580,15230,15230,15230,15220,3
|
|
20240708,134800,2814715900,15220,15220,15220,15220,2
|
|
20240708,134700,2814685460,15220,15240,15240,15220,2058
|
|
20240708,134600,2783357140,15240,15230,15240,15230,61
|
|
20240708,134500,2782428010,15230,15230,15240,15230,47
|
|
20240708,134400,2781711790,15230,15230,15230,15230,1
|
|
20240708,134300,2781696560,15240,15220,15240,15220,78
|
|
20240708,134200,2780507900,15220,15230,15230,15220,81
|
|
20240708,134100,2779274680,15230,15230,15230,15220,78
|
|
20240708,134000,2778086810,15230,15220,15230,15220,5
|
|
20240708,133900,2778010690,15230,15220,15230,15220,25
|
|
20240708,133800,2777629990,15230,15230,15230,15230,430
|
|
20240708,133700,2771081090,15230,15230,15240,15230,125
|
|
20240708,133600,2769177160,15240,15240,15240,15230,22
|
|
20240708,133500,2768841920,15240,15240,15240,15230,73
|
|
20240708,133400,2767729620,15230,15230,15240,15230,16
|
|
20240708,133300,2767485860,15230,15230,15240,15230,345
|
|
20240708,133200,2762231420,15230,15230,15230,15220,51
|
|
20240708,133100,2761454710,15220,15220,15230,15220,89
|
|
20240708,133000,2760099390,15230,15220,15230,15220,60
|
|
20240708,132900,2759186090,15230,15230,15230,15220,24
|
|
20240708,132800,2758820690,15220,15230,15230,15220,108
|
|
20240708,132700,2757176820,15220,15220,15230,15220,20
|
|
20240708,132600,2756872330,15230,15230,15230,15220,35
|
|
20240708,132500,2756339540,15230,15220,15230,15220,23
|
|
20240708,132400,2755989370,15220,15220,15230,15220,24
|
|
20240708,132300,2755624060,15220,15220,15220,15220,14
|
|
20240708,132200,2755410980,15220,15220,15220,15220,12
|
|
20240708,132100,2755228340,15220,15240,15240,15220,317
|
|
20240708,132000,2750401670,15240,15230,15240,15220,181
|
|
20240708,131900,2747645150,15210,15210,15230,15210,315
|
|
20240708,131800,2742848960,15210,15220,15230,15210,1014
|
|
20240708,131700,2727415960,15220,15230,15230,15220,129
|
|
20240708,131600,2725452200,15230,15230,15230,15230,24
|
|
20240708,131500,2725086680,15220,15240,15240,15220,1014
|
|
20240708,131400,2709651780,15230,15230,15230,15230,10
|
|
20240708,131300,2709499480,15230,15230,15230,15230,38
|
|
20240708,131200,2708920740,15220,15230,15230,15220,205
|
|
20240708,131100,2705798690,15240,15230,15240,15230,11
|
|
20240708,131000,2705631150,15230,15230,15240,15230,114
|
|
20240708,130900,2703894920,15230,15230,15240,15230,1079
|
|
20240708,130800,2687461670,15240,15240,15240,15230,58
|
|
20240708,130700,2686577840,15230,15230,15240,15230,122
|
|
20240708,130600,2684719690,15230,15240,15240,15230,84
|
|
20240708,130500,2683439630,15230,15230,15240,15230,57
|
|
20240708,130400,2682571060,15240,15230,15240,15230,63
|
|
20240708,130300,2681611490,15240,15240,15240,15240,8
|
|
20240708,130200,2681489570,15230,15230,15240,15230,43
|
|
20240708,130100,2680834550,15230,15230,15240,15230,14
|
|
20240708,130000,2680621250,15240,15240,15240,15230,9
|
|
20240708,125900,2680484100,15230,15230,15240,15230,8
|
|
20240708,125800,2680362250,15230,15230,15230,15230,920
|
|
20240708,125700,2666350650,15230,15230,15230,15230,66
|
|
20240708,125600,2665345470,15240,15230,15240,15230,159
|
|
20240708,125500,2662923370,15240,15240,15240,15240,71
|
|
20240708,125400,2661841330,15230,15250,15250,15230,267
|
|
20240708,125300,2657772390,15250,15240,15250,15230,706
|
|
20240708,125200,2647013760,15230,15240,15250,15230,453
|
|
20240708,125100,2640110730,15240,15240,15240,15240,101
|
|
20240708,125000,2638571490,15240,15240,15250,15230,427
|
|
20240708,124900,2632064000,15240,15230,15240,15230,14
|
|
20240708,124800,2631850650,15240,15230,15240,15230,54
|
|
20240708,124700,2631027730,15230,15240,15240,15230,105
|
|
20240708,124600,2629427540,15240,15240,15240,15230,3
|
|
20240708,124500,2629381830,15220,15250,15250,15210,39
|
|
20240708,124400,2628787930,15250,15220,15250,15220,4397
|
|
20240708,124300,2561811180,15210,15220,15220,15200,1131
|
|
20240708,124200,2544612280,15210,15220,15220,15210,1295
|
|
20240708,124100,2524902420,15230,15230,15230,15220,17
|
|
20240708,124000,2524643520,15220,15230,15230,15220,34
|
|
20240708,123900,2524125750,15230,15230,15230,15220,32
|
|
20240708,123800,2523638410,15230,15220,15230,15220,136
|
|
20240708,123700,2521567150,15220,15220,15220,15210,933
|
|
20240708,123600,2507367930,15210,15220,15220,15210,370
|
|
20240708,123500,2501738630,15220,15220,15220,15220,1261
|
|
20240708,123400,2482546210,15220,15230,15230,15220,22
|
|
20240708,123300,2482211190,15230,15230,15230,15230,101
|
|
20240708,123200,2480672960,15230,15230,15240,15230,168
|
|
20240708,123100,2478114290,15240,15240,15240,15240,1
|
|
20240708,123000,2478099050,15230,15240,15240,15230,1562
|
|
20240708,122900,2454309590,15230,15230,15230,15230,134
|
|
20240708,122800,2452268770,15240,15230,15240,15230,363
|
|
20240708,122700,2446739390,15230,15230,15240,15230,37
|
|
20240708,122600,2446175680,15230,15230,15230,15230,30
|
|
20240708,122500,2445718780,15230,15240,15240,15230,11
|
|
20240708,122400,2445551240,15230,15240,15240,15230,37
|
|
20240708,122300,2444987400,15240,15240,15250,15230,383
|
|
20240708,122200,2439150480,15250,15240,15250,15240,195
|
|
20240708,122100,2436178580,15250,15240,15250,15240,39
|
|
20240708,122000,2435584210,15240,15240,15240,15240,11
|
|
20240708,121900,2435416570,15240,15250,15250,15240,740
|
|
20240708,121800,2424133930,15260,15250,15260,15250,25
|
|
20240708,121700,2423752470,15260,15250,15260,15250,171
|
|
20240708,121600,2421144280,15250,15260,15260,15250,15
|
|
20240708,121500,2420915390,15250,15260,15260,15250,5
|
|
20240708,121400,2420839130,15260,15260,15260,15250,87
|
|
20240708,121300,2419511520,15250,15250,15260,15250,23
|
|
20240708,121200,2419160610,15260,15250,15260,15250,145
|
|
20240708,121100,2416949120,15250,15260,15260,15250,10
|
|
20240708,121000,2416796540,15260,15250,15260,15250,119
|
|
20240708,120900,2414981310,15260,15260,15260,15260,6
|
|
20240708,120800,2414889750,15260,15260,15260,15250,179
|
|
20240708,120700,2412158220,15260,15250,15260,15240,634
|
|
20240708,120600,2402488880,15250,15240,15250,15240,216
|
|
20240708,120500,2399195030,15250,15240,15250,15240,11
|
|
20240708,120400,2399027310,15250,15250,15250,15240,148
|
|
20240708,120300,2396770350,15250,15250,15250,15240,10
|
|
20240708,120200,2396617860,15250,15240,15250,15240,9
|
|
20240708,120100,2396480650,15250,15240,15250,15240,10
|
|
20240708,120000,2396328170,15250,15240,15250,15240,52
|
|
20240708,115900,2395535220,15250,15240,15250,15240,48
|
|
20240708,115800,2394803290,15240,15240,15250,15240,14
|
|
20240708,115700,2394589860,15240,15240,15240,15240,106
|
|
20240708,115600,2392974420,15250,15240,15250,15240,68
|
|
20240708,115500,2391938050,15240,15240,15240,15240,16
|
|
20240708,115400,2391694210,15240,15240,15250,15240,121
|
|
20240708,115300,2389850160,15250,15240,15250,15240,114
|
|
20240708,115200,2388112790,15250,15230,15250,15230,533
|
|
20240708,115100,2379989620,15250,15240,15250,15230,156
|
|
20240708,115000,2377612540,15240,15250,15250,15240,217
|
|
20240708,114900,2374305430,15240,15250,15250,15240,901
|
|
20240708,114800,2360574040,15240,15260,15260,15240,415
|
|
20240708,114700,2354247240,15250,15270,15270,15250,1392
|
|
20240708,114600,2333006050,15270,15270,15270,15270,15
|
|
20240708,114500,2332777000,15270,15270,15270,15270,209
|
|
20240708,114400,2329585570,15270,15270,15280,15270,174
|
|
20240708,114300,2326928500,15270,15260,15280,15260,61
|
|
20240708,114200,2325996990,15260,15260,15270,15260,172
|
|
20240708,114100,2323371270,15260,15230,15270,15230,230
|
|
20240708,114000,2319861880,15230,15230,15230,15220,50
|
|
20240708,113900,2319100430,15200,15260,15270,15200,10432
|
|
20240708,113800,2160201900,15260,15250,15270,15250,59
|
|
20240708,113700,2159301570,15260,15260,15270,15250,472
|
|
20240708,113600,2152098820,15260,15260,15260,15250,261
|
|
20240708,113500,2148116030,15260,15260,15260,15250,137
|
|
20240708,113400,2146025540,15260,15260,15270,15260,458
|
|
20240708,113300,2139036380,15260,15250,15270,15240,183
|
|
20240708,113200,2136245770,15240,15250,15250,15240,353
|
|
20240708,113100,2130862640,15240,15230,15260,15230,697
|
|
20240708,113000,2120234050,15250,15240,15250,15240,29
|
|
20240708,112900,2119791880,15230,15250,15260,15230,1097
|
|
20240708,112800,2103075140,15250,15260,15260,15250,1279
|
|
20240708,112700,2083568630,15260,15260,15270,15260,623
|
|
20240708,112600,2074060830,15260,15270,15270,15260,128
|
|
20240708,112500,2072107400,15260,15270,15270,15260,1382
|
|
20240708,112400,2051004410,15270,15280,15280,15270,475
|
|
20240708,112300,2043746730,15280,15280,15290,15280,250
|
|
20240708,112200,2039926650,15290,15280,15290,15280,89
|
|
20240708,112100,2038566600,15280,15280,15290,15280,29
|
|
20240708,112000,2038123460,15280,15280,15280,15280,510
|
|
20240708,111900,2030330660,15280,15280,15290,15280,161
|
|
20240708,111800,2027870570,15280,15280,15290,15280,665
|
|
20240708,111700,2017702970,15280,15280,15280,15280,72
|
|
20240708,111600,2016602810,15280,15280,15290,15280,161
|
|
20240708,111500,2014142520,15290,15290,15300,15290,2334
|
|
20240708,111400,1978455460,15290,15290,15290,15290,385
|
|
20240708,111300,1972568810,15290,15290,15300,15290,2239
|
|
20240708,111200,1938334150,15290,15300,15300,15290,465
|
|
20240708,111100,1931219850,15300,15290,15300,15290,4911
|
|
20240708,111000,1856092130,15290,15290,15300,15280,9193
|
|
20240708,110900,1715528420,15280,15280,15290,15280,662
|
|
20240708,110800,1705406460,15290,15280,15290,15270,1632
|
|
20240708,110700,1680466490,15280,15280,15290,15280,1202
|
|
20240708,110600,1662092930,15290,15280,15290,15280,759
|
|
20240708,110500,1650495100,15290,15280,15290,15270,2008
|
|
20240708,110400,1619793660,15280,15260,15280,15260,1051
|
|
20240708,110300,1603734660,15280,15260,15280,15250,6748
|
|
20240708,110200,1500670630,15270,15260,15270,15260,377
|
|
20240708,110100,1494917370,15260,15260,15270,15260,162
|
|
20240708,110000,1492445180,15260,15260,15270,15260,110
|
|
20240708,105900,1490766570,15260,15250,15260,15250,1120
|
|
20240708,105800,1473675550,15250,15260,15260,15250,628
|
|
20240708,105700,1464092410,15260,15250,15260,15250,1187
|
|
20240708,105600,1445979670,15250,15250,15250,15250,59
|
|
20240708,105500,1445079920,15250,15260,15260,15250,1103
|
|
20240708,105400,1428249390,15260,15260,15270,15260,624
|
|
20240708,105300,1418727120,15260,15270,15270,15260,25
|
|
20240708,105200,1418345580,15270,15260,15270,15260,298
|
|
20240708,105100,1413798090,15260,15260,15270,15260,742
|
|
20240708,105000,1402475150,15270,15260,15270,15260,293
|
|
20240708,104900,1398003930,15260,15270,15270,15260,859
|
|
20240708,104800,1384890200,15270,15260,15270,15260,1460
|
|
20240708,104700,1362596180,15270,15250,15270,15250,3038
|
|
20240708,104600,1316252580,15250,15230,15250,15230,30
|
|
20240708,104500,1315795330,15240,15250,15250,15240,266
|
|
20240708,104400,1311741470,15240,15240,15240,15240,103
|
|
20240708,104300,1310171750,15240,15240,15240,15230,566
|
|
20240708,104200,1301548510,15240,15240,15240,15240,1154
|
|
20240708,104100,1283961550,15250,15230,15250,15230,2777
|
|
20240708,104000,1241640920,15230,15230,15240,15230,1892
|
|
20240708,103900,1212825620,15230,15230,15230,15230,65
|
|
20240708,103800,1211835670,15230,15210,15230,15210,678
|
|
20240708,103700,1201516510,15210,15210,15210,15210,120
|
|
20240708,103600,1199691310,15210,15220,15220,15210,101
|
|
20240708,103500,1198154100,15220,15220,15220,15210,139
|
|
20240708,103400,1196039880,15220,15220,15230,15220,1085
|
|
20240708,103300,1179526140,15220,15230,15230,15220,1041
|
|
20240708,103200,1163682070,15230,15230,15230,15220,80
|
|
20240708,103100,1162464320,15220,15220,15230,15220,30
|
|
20240708,103000,1162007690,15220,15230,15230,15220,22
|
|
20240708,102900,1161672650,15230,15230,15240,15230,550
|
|
20240708,102800,1153296120,15230,15230,15230,15230,1316
|
|
20240708,102700,1133253440,15240,15230,15240,15230,18
|
|
20240708,102600,1132979250,15230,15210,15240,15210,2855
|
|
20240708,102500,1089510020,15210,15210,15210,15210,322
|
|
20240708,102400,1084612400,15220,15210,15220,15210,525
|
|
20240708,102300,1076627010,15220,15220,15220,15210,556
|
|
20240708,102200,1068169710,15220,15210,15220,15210,1273
|
|
20240708,102100,1048807340,15210,15200,15210,15200,30
|
|
20240708,102000,1048351050,15210,15210,15210,15200,1157
|
|
20240708,101900,1030753610,15210,15180,15210,15170,5361
|
|
20240708,101800,949330020,15180,15170,15180,15170,452
|
|
20240708,101700,942473090,15170,15160,15170,15160,37
|
|
20240708,101600,941911810,15170,15170,15170,15160,279
|
|
20240708,101500,937679390,15170,15170,15180,15170,372
|
|
20240708,101400,932034970,15180,15170,15180,15170,253
|
|
20240708,101300,928194440,15170,15180,15180,15170,726
|
|
20240708,101200,917179120,15180,15170,15180,15170,1144
|
|
20240708,101100,899816520,15180,15170,15180,15170,228
|
|
20240708,101000,896357730,15170,15180,15180,15170,29
|
|
20240708,100900,895917580,15180,15190,15190,15180,409
|
|
20240708,100800,889706070,15190,15190,15190,15190,6
|
|
20240708,100700,889614930,15190,15200,15200,15190,192
|
|
20240708,100600,886698440,15200,15200,15210,15200,155
|
|
20240708,100500,884342430,15200,15210,15210,15200,67
|
|
20240708,100400,883323710,15200,15200,15200,15200,479
|
|
20240708,100300,876042910,15210,15210,15210,15200,3610
|
|
20240708,100200,821164920,15200,15210,15210,15200,1863
|
|
20240708,100100,792836690,15210,15200,15210,15200,4665
|
|
20240708,100000,721927200,15200,15190,15200,15180,990
|
|
20240708,095900,706882140,15190,15190,15190,15180,96
|
|
20240708,095800,705423920,15200,15200,15200,15180,1071
|
|
20240708,095700,689149740,15190,15200,15200,15190,35
|
|
20240708,095600,688618000,15190,15180,15190,15180,756
|
|
20240708,095500,677134380,15190,15190,15190,15180,9
|
|
20240708,095400,676997690,15190,15180,15190,15180,34
|
|
20240708,095300,676481550,15190,15180,15190,15180,367
|
|
20240708,095200,670906840,15190,15180,15190,15180,31
|
|
20240708,095100,670436150,15190,15180,15190,15170,1087
|
|
20240708,095000,653943480,15180,15180,15180,15180,391
|
|
20240708,094900,648008100,15190,15190,15190,15180,301
|
|
20240708,094800,643437220,15180,15190,15200,15180,26
|
|
20240708,094700,643042230,15190,15190,15200,15190,74
|
|
20240708,094600,641917730,15190,15180,15200,15180,370
|
|
20240708,094500,636298570,15180,15180,15190,15170,195
|
|
20240708,094400,633338470,15180,15170,15200,15170,363
|
|
20240708,094300,627824110,15200,15200,15200,15170,731
|
|
20240708,094200,616712970,15200,15210,15210,15200,515
|
|
20240708,094100,608884150,15200,15200,15210,15180,437
|
|
20240708,094000,602243550,15200,15200,15210,15200,160
|
|
20240708,093900,599811190,15210,15180,15210,15180,5742
|
|
20240708,093800,512566480,15180,15130,15180,15130,557
|
|
20240708,093700,504132950,15130,15180,15180,15130,18
|
|
20240708,093600,503859810,15180,15130,15180,15130,10
|
|
20240708,093500,503708210,15180,15150,15180,15140,1773
|
|
20240708,093400,476848710,15170,15160,15180,15150,977
|
|
20240708,093300,462042510,15170,15180,15180,15170,367
|
|
20240708,093200,456475110,15170,15180,15180,15150,1313
|
|
20240708,093100,436545880,15170,15160,15170,15140,1310
|
|
20240708,093000,416682190,15160,15170,15170,15150,717
|
|
20240708,092900,405812590,15150,15140,15160,15140,596
|
|
20240708,092800,396779870,15150,15150,15150,15140,66
|
|
20240708,092700,395779980,15150,15150,15150,15140,495
|
|
20240708,092600,388284300,15150,15160,15160,15150,1385
|
|
20240708,092500,367297130,15160,15170,15170,15160,1265
|
|
20240708,092400,348116510,15170,15130,15180,15130,1964
|
|
20240708,092300,318362260,15130,15060,15140,15060,1305
|
|
20240708,092200,298628930,15060,15090,15100,15060,326
|
|
20240708,092100,293710390,15060,15060,15060,15060,13
|
|
20240708,092000,293514610,15040,15050,15090,15040,2551
|
|
20240708,091900,255128350,15050,15050,15070,15050,204
|
|
20240708,091800,252057140,15100,15050,15100,15040,543
|
|
20240708,091700,243882120,15050,15050,15050,15050,389
|
|
20240708,091600,238027670,15050,15080,15120,15050,1359
|
|
20240708,091500,217536170,15080,15050,15150,15050,880
|
|
20240708,091400,204257500,15050,15040,15090,15040,778
|
|
20240708,091300,192530710,15040,15040,15040,15030,264
|
|
20240708,091200,188560170,15040,15030,15040,15010,507
|
|
20240708,091100,180938320,15030,15000,15030,15000,499
|
|
20240708,091000,173444920,15000,15000,15010,15000,514
|
|
20240708,090900,165733850,15000,14990,15030,14990,1929
|
|
20240708,090800,136805650,14990,14990,15000,14980,306
|
|
20240708,090700,132217900,14990,15000,15000,14980,2090
|
|
20240708,090600,100880390,15010,15030,15030,15000,89
|
|
20240708,090500,99544760,15010,15000,15030,15000,178
|
|
20240708,090400,96873400,15000,15000,15030,15000,127
|
|
20240708,090300,94965370,15000,15010,15030,14990,1775
|
|
20240708,090200,68334670,15010,15000,15030,15000,231
|
|
20240708,090100,64865470,15000,15010,15010,15000,676
|
|
20240708,090000,54720880,15050,14980,15050,14980,3621
|