591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184800,6243698430,15330,15330,15330,15330,5326
|
|
20240709,184700,6243698430,15330,15330,15330,15330,0
|
|
20240709,184600,6243698430,15330,15330,15330,15330,0
|
|
20240709,184500,6243698430,15330,15330,15330,15330,0
|
|
20240709,184400,6243698430,15330,15330,15330,15330,0
|
|
20240709,184300,6243698430,15330,15330,15330,15330,0
|
|
20240709,184200,6243698430,15330,15330,15330,15330,0
|
|
20240709,184100,6243698430,15330,15330,15330,15330,0
|
|
20240709,184000,6243698430,15330,15330,15330,15330,0
|
|
20240709,183900,6243698430,15330,15330,15330,15330,0
|
|
20240709,183800,6243698430,15330,15330,15330,15330,0
|
|
20240709,183700,6243698430,15330,15330,15330,15330,0
|
|
20240709,183600,6243698430,15330,15330,15330,15330,0
|
|
20240709,183500,6243698430,15330,15330,15330,15330,0
|
|
20240709,183400,6243698430,15330,15330,15330,15330,0
|
|
20240709,183300,6243698430,15330,15330,15330,15330,0
|
|
20240709,183200,6243698430,15330,15330,15330,15330,0
|
|
20240709,183100,6243698430,15330,15330,15330,15330,0
|
|
20240709,183000,6243698430,15330,15330,15330,15330,0
|
|
20240709,182900,6243698430,15330,15330,15330,15330,0
|
|
20240709,182800,6243698430,15330,15330,15330,15330,0
|
|
20240709,182700,6243698430,15330,15330,15330,15330,0
|
|
20240709,182600,6243698430,15330,15330,15330,15330,0
|
|
20240709,182500,6243698430,15330,15330,15330,15330,0
|
|
20240709,182400,6243698430,15330,15330,15330,15330,0
|
|
20240709,182300,6243698430,15330,15330,15330,15330,0
|
|
20240709,182200,6243698430,15330,15330,15330,15330,0
|
|
20240709,182100,6243698430,15330,15330,15330,15330,0
|
|
20240709,182000,6243698430,15330,15330,15330,15330,0
|
|
20240709,181900,6243698430,15330,15330,15330,15330,0
|
|
20240709,181800,6243698430,15330,15330,15330,15330,5326
|
|
20240709,181700,6243698430,15330,15330,15330,15330,0
|
|
20240709,181600,6243698430,15330,15330,15330,15330,0
|
|
20240709,181500,6243698430,15330,15330,15330,15330,0
|
|
20240709,181400,6243698430,15330,15330,15330,15330,0
|
|
20240709,181300,6243698430,15330,15330,15330,15330,0
|
|
20240709,181200,6243698430,15330,15330,15330,15330,0
|
|
20240709,181100,6243698430,15330,15330,15330,15330,0
|
|
20240709,181000,6243698430,15330,15330,15330,15330,0
|
|
20240709,180900,6243698430,15330,15330,15330,15330,0
|
|
20240709,180800,6243698430,15330,15330,15330,15330,0
|
|
20240709,180700,6243698430,15330,15330,15330,15330,0
|
|
20240709,180600,6243698430,15330,15330,15330,15330,0
|
|
20240709,180500,6243698430,15330,15330,15330,15330,0
|
|
20240709,180400,6243698430,15330,15330,15330,15330,0
|
|
20240709,180300,6243698430,15330,15330,15330,15330,0
|
|
20240709,180200,6243698430,15330,15330,15330,15330,0
|
|
20240709,180100,6243698430,15330,15330,15330,15330,0
|
|
20240709,180000,6243698430,15330,15330,15330,15330,0
|
|
20240709,175900,6243698430,15330,15330,15330,15330,0
|
|
20240709,175800,6243698430,15330,15330,15330,15330,0
|
|
20240709,175700,6243698430,15330,15330,15330,15330,0
|
|
20240709,175600,6243698430,15330,15330,15330,15330,0
|
|
20240709,175500,6243698430,15330,15330,15330,15330,0
|
|
20240709,175400,6243698430,15330,15330,15330,15330,0
|
|
20240709,175300,6243698430,15330,15330,15330,15330,0
|
|
20240709,175200,6243698430,15330,15330,15330,15330,0
|
|
20240709,175100,6243698430,15330,15330,15330,15330,0
|
|
20240709,175000,6243698430,15330,15330,15330,15330,0
|
|
20240709,174900,6243698430,15330,15330,15330,15330,0
|
|
20240709,174800,6243698430,15330,15330,15330,15330,5326
|
|
20240709,174700,6243698430,15330,15330,15330,15330,0
|
|
20240709,174600,6243698430,15330,15330,15330,15330,0
|
|
20240709,174500,6243698430,15330,15330,15330,15330,0
|
|
20240709,174400,6243698430,15330,15330,15330,15330,0
|
|
20240709,174300,6243698430,15330,15330,15330,15330,0
|
|
20240709,174200,6243698430,15330,15330,15330,15330,0
|
|
20240709,174100,6243698430,15330,15330,15330,15330,0
|
|
20240709,174000,6243698430,15330,15330,15330,15330,0
|
|
20240709,173900,6243698430,15330,15330,15330,15330,0
|
|
20240709,173800,6243698430,15330,15330,15330,15330,0
|
|
20240709,173700,6243698430,15330,15330,15330,15330,0
|
|
20240709,173600,6243698430,15330,15330,15330,15330,0
|
|
20240709,173500,6243698430,15330,15330,15330,15330,0
|
|
20240709,173400,6243698430,15330,15330,15330,15330,0
|
|
20240709,173300,6243698430,15330,15330,15330,15330,0
|
|
20240709,173200,6243698430,15330,15330,15330,15330,0
|
|
20240709,173100,6243698430,15330,15330,15330,15330,0
|
|
20240709,173000,6243698430,15330,15330,15330,15330,0
|
|
20240709,172900,6243698430,15330,15330,15330,15330,0
|
|
20240709,172800,6243698430,15330,15330,15330,15330,0
|
|
20240709,172700,6243698430,15330,15330,15330,15330,0
|
|
20240709,172600,6243698430,15330,15330,15330,15330,0
|
|
20240709,172500,6243698430,15330,15330,15330,15330,0
|
|
20240709,172400,6243698430,15330,15330,15330,15330,0
|
|
20240709,172300,6243698430,15330,15330,15330,15330,0
|
|
20240709,172200,6243698430,15330,15330,15330,15330,0
|
|
20240709,172100,6243698430,15330,15330,15330,15330,0
|
|
20240709,172000,6243698430,15330,15330,15330,15330,0
|
|
20240709,171900,6243698430,15330,15330,15330,15330,0
|
|
20240709,171800,6243698430,15330,15330,15330,15330,5326
|
|
20240709,171700,6243698430,15330,15330,15330,15330,0
|
|
20240709,171600,6243698430,15330,15330,15330,15330,0
|
|
20240709,171500,6243698430,15330,15330,15330,15330,0
|
|
20240709,171400,6243698430,15330,15330,15330,15330,0
|
|
20240709,171300,6243698430,15330,15330,15330,15330,0
|
|
20240709,171200,6243698430,15330,15330,15330,15330,0
|
|
20240709,171100,6243698430,15330,15330,15330,15330,0
|
|
20240709,171000,6243698430,15330,15330,15330,15330,0
|
|
20240709,170900,6243698430,15330,15330,15330,15330,0
|
|
20240709,170800,6243698430,15330,15330,15330,15330,0
|
|
20240709,170700,6243698430,15330,15330,15330,15330,0
|
|
20240709,170600,6243698430,15330,15330,15330,15330,0
|
|
20240709,170500,6243698430,15330,15330,15330,15330,0
|
|
20240709,170400,6243698430,15330,15330,15330,15330,0
|
|
20240709,170300,6243698430,15330,15330,15330,15330,0
|
|
20240709,170200,6243698430,15330,15330,15330,15330,0
|
|
20240709,170100,6243698430,15330,15330,15330,15330,0
|
|
20240709,170000,6243698430,15330,15330,15330,15330,0
|
|
20240709,165900,6243698430,15330,15330,15330,15330,0
|
|
20240709,165800,6243698430,15330,15330,15330,15330,0
|
|
20240709,165700,6243698430,15330,15330,15330,15330,0
|
|
20240709,165600,6243698430,15330,15330,15330,15330,0
|
|
20240709,165500,6243698430,15330,15330,15330,15330,0
|
|
20240709,165400,6243698430,15330,15330,15330,15330,0
|
|
20240709,165300,6243698430,15330,15330,15330,15330,0
|
|
20240709,165200,6243698430,15330,15330,15330,15330,0
|
|
20240709,165100,6243698430,15330,15330,15330,15330,0
|
|
20240709,165000,6243698430,15330,15330,15330,15330,0
|
|
20240709,164900,6243698430,15330,15330,15330,15330,0
|
|
20240709,164800,6243698430,15330,15330,15330,15330,5326
|
|
20240709,164700,6243698430,15330,15330,15330,15330,0
|
|
20240709,164600,6243698430,15330,15330,15330,15330,0
|
|
20240709,164500,6243698430,15330,15330,15330,15330,0
|
|
20240709,164400,6243698430,15330,15330,15330,15330,0
|
|
20240709,164300,6243698430,15330,15330,15330,15330,0
|
|
20240709,164200,6243698430,15330,15330,15330,15330,0
|
|
20240709,164100,6243698430,15330,15330,15330,15330,0
|
|
20240709,164000,6243698430,15330,15330,15330,15330,0
|
|
20240709,163900,6243698430,15330,15330,15330,15330,0
|
|
20240709,163800,6243698430,15330,15330,15330,15330,0
|
|
20240709,163700,6243698430,15330,15330,15330,15330,0
|
|
20240709,163600,6243698430,15330,15330,15330,15330,0
|
|
20240709,163500,6243698430,15330,15330,15330,15330,0
|
|
20240709,163400,6243698430,15330,15330,15330,15330,0
|
|
20240709,163300,6243698430,15330,15330,15330,15330,0
|
|
20240709,163200,6243698430,15330,15330,15330,15330,0
|
|
20240709,163100,6243698430,15330,15330,15330,15330,0
|
|
20240709,163000,6243698430,15330,15330,15330,15330,0
|
|
20240709,162900,6243698430,15330,15330,15330,15330,0
|
|
20240709,162800,6243698430,15330,15330,15330,15330,0
|
|
20240709,162700,6243698430,15330,15330,15330,15330,0
|
|
20240709,162600,6243698430,15330,15330,15330,15330,0
|
|
20240709,162500,6243698430,15330,15330,15330,15330,0
|
|
20240709,162400,6243698430,15330,15330,15330,15330,0
|
|
20240709,162300,6243698430,15330,15330,15330,15330,0
|
|
20240709,162200,6243698430,15330,15330,15330,15330,0
|
|
20240709,162100,6243698430,15330,15330,15330,15330,0
|
|
20240709,162000,6243698430,15330,15330,15330,15330,0
|
|
20240709,161900,6243698430,15330,15330,15330,15330,0
|
|
20240709,161800,6243698430,15330,15330,15330,15330,5326
|
|
20240709,161700,6243698430,15330,15330,15330,15330,0
|
|
20240709,161600,6243698430,15330,15330,15330,15330,0
|
|
20240709,161500,6243698430,15330,15330,15330,15330,0
|
|
20240709,161400,6243698430,15330,15330,15330,15330,0
|
|
20240709,161300,6243698430,15330,15330,15330,15330,0
|
|
20240709,161200,6243698430,15330,15330,15330,15330,0
|
|
20240709,161100,6243698430,15330,15330,15330,15330,0
|
|
20240709,161000,6243698430,15330,15330,15330,15330,0
|
|
20240709,160900,6243698430,15330,15330,15330,15330,0
|
|
20240709,160800,6243698430,15330,15330,15330,15330,0
|
|
20240709,160700,6243698430,15330,15330,15330,15330,0
|
|
20240709,160600,6243698430,15330,15330,15330,15330,0
|
|
20240709,160500,6243698430,15330,15330,15330,15330,0
|
|
20240709,160400,6243698430,15330,15330,15330,15330,0
|
|
20240709,160300,6243698430,15330,15330,15330,15330,0
|
|
20240709,160200,6243698430,15330,15330,15330,15330,0
|
|
20240709,160100,6243698430,15330,15330,15330,15330,0
|
|
20240709,160000,6243698430,15330,15330,15330,15330,0
|
|
20240709,155900,6243698430,15330,15330,15330,15330,0
|
|
20240709,155800,6243698430,15330,15330,15330,15330,0
|
|
20240709,155700,6243698430,15330,15330,15330,15330,0
|
|
20240709,155600,6243698430,15330,15330,15330,15330,0
|
|
20240709,155500,6243698430,15330,15330,15330,15330,0
|
|
20240709,155400,6243698430,15330,15330,15330,15330,0
|
|
20240709,155300,6243698430,15330,15330,15330,15330,0
|
|
20240709,155200,6243698430,15330,15330,15330,15330,0
|
|
20240709,155100,6243698430,15330,15330,15330,15330,0
|
|
20240709,155000,6243698430,15330,15330,15330,15330,0
|
|
20240709,154900,6243698430,15330,15330,15330,15330,0
|
|
20240709,154800,6243698430,15330,15330,15330,15330,5326
|
|
20240709,154700,6243698430,15330,15330,15330,15330,0
|
|
20240709,154600,6243698430,15330,15330,15330,15330,0
|
|
20240709,154500,6243698430,15330,15330,15330,15330,0
|
|
20240709,154400,6243698430,15330,15330,15330,15330,0
|
|
20240709,154300,6243698430,15330,15330,15330,15330,0
|
|
20240709,154200,6243698430,15330,15330,15330,15330,0
|
|
20240709,154100,6243698430,15330,15330,15330,15330,0
|
|
20240709,154000,6243698430,15330,15330,15330,15330,0
|
|
20240709,153900,6243698430,15330,15330,15330,15330,0
|
|
20240709,153800,6243698430,15330,15330,15330,15330,0
|
|
20240709,153700,6243698430,15330,15330,15330,15330,0
|
|
20240709,153600,6243698430,15330,15330,15330,15330,0
|
|
20240709,153500,6243698430,15330,15330,15330,15330,0
|
|
20240709,153400,6243698430,15330,15330,15330,15330,0
|
|
20240709,153300,6243698430,15330,15330,15330,15330,0
|
|
20240709,153200,6243698430,15330,15330,15330,15330,0
|
|
20240709,153100,6243698430,15330,15330,15330,15330,0
|
|
20240709,153000,6243698430,15330,15330,15330,15330,5326
|
|
20240709,152900,6162050850,15320,15320,15320,15320,0
|
|
20240709,152800,6162050850,15320,15320,15320,15320,0
|
|
20240709,152700,6162050850,15320,15320,15320,15320,0
|
|
20240709,152600,6162050850,15320,15320,15320,15320,0
|
|
20240709,152500,6162050850,15320,15320,15320,15320,0
|
|
20240709,152400,6162050850,15320,15320,15320,15320,0
|
|
20240709,152300,6162050850,15320,15320,15320,15320,0
|
|
20240709,152200,6162050850,15320,15320,15320,15320,0
|
|
20240709,152100,6162050850,15320,15320,15320,15320,0
|
|
20240709,152000,6162050850,15320,15320,15320,15320,0
|
|
20240709,151900,6162050850,15320,15330,15330,15320,332
|
|
20240709,151800,6156961440,15320,15320,15330,15320,2184
|
|
20240709,151700,6123502460,15330,15320,15330,15320,438
|
|
20240709,151600,6116788280,15330,15330,15330,15320,167
|
|
20240709,151500,6114229250,15330,15320,15330,15320,368
|
|
20240709,151400,6108589620,15330,15320,15330,15320,218
|
|
20240709,151300,6105248850,15320,15320,15330,15320,202
|
|
20240709,151200,6102153940,15330,15330,15330,15320,80
|
|
20240709,151100,6100928260,15320,15330,15330,15320,1096
|
|
20240709,151000,6084135810,15320,15320,15330,15320,146
|
|
20240709,150900,6081898990,15330,15330,15330,15320,153
|
|
20240709,150800,6079553740,15320,15330,15330,15320,467
|
|
20240709,150700,6072399220,15320,15320,15330,15320,677
|
|
20240709,150600,6062022490,15320,15320,15330,15320,243
|
|
20240709,150500,6058299470,15320,15330,15340,15320,1081
|
|
20240709,150400,6041728790,15320,15320,15330,15320,57
|
|
20240709,150300,6040855470,15320,15320,15330,15320,170
|
|
20240709,150200,6038251010,15330,15320,15330,15320,27
|
|
20240709,150100,6037837290,15320,15340,15340,15320,98
|
|
20240709,150000,6036335360,15340,15350,15350,15310,2295
|
|
20240709,145900,6001153070,15350,15350,15350,15340,406
|
|
20240709,145800,5994921140,15350,15340,15350,15340,412
|
|
20240709,145700,5988596990,15340,15350,15350,15340,91
|
|
20240709,145600,5987200630,15350,15360,15360,15350,674
|
|
20240709,145500,5976852700,15350,15340,15350,15340,509
|
|
20240709,145400,5969040310,15340,15340,15350,15340,176
|
|
20240709,145300,5966340080,15340,15350,15350,15340,250
|
|
20240709,145200,5962503030,15350,15350,15350,15340,233
|
|
20240709,145100,5958926720,15350,15340,15360,15340,503
|
|
20240709,145000,5951205620,15340,15350,15360,15340,617
|
|
20240709,144900,5941734330,15350,15360,15360,15350,242
|
|
20240709,144800,5938017690,15350,15350,15360,15350,392
|
|
20240709,144700,5931998130,15350,15340,15350,15340,375
|
|
20240709,144600,5926242310,15350,15350,15360,15350,1174
|
|
20240709,144500,5908220540,15340,15340,15350,15340,1404
|
|
20240709,144400,5886677140,15340,15340,15350,15340,77
|
|
20240709,144300,5885495610,15340,15350,15350,15340,73
|
|
20240709,144200,5884375270,15350,15340,15350,15340,343
|
|
20240709,144100,5879111680,15340,15340,15350,15340,455
|
|
20240709,144000,5872131630,15340,15340,15350,15340,96
|
|
20240709,143900,5870658640,15350,15340,15350,15340,340
|
|
20240709,143800,5865440230,15340,15330,15340,15330,892
|
|
20240709,143700,5851764660,15340,15340,15340,15330,202
|
|
20240709,143600,5848666470,15330,15340,15340,15330,630
|
|
20240709,143500,5839002770,15330,15330,15340,15330,278
|
|
20240709,143400,5834740170,15340,15340,15340,15330,81
|
|
20240709,143300,5833497830,15330,15330,15340,15330,87
|
|
20240709,143200,5832163710,15340,15330,15340,15330,190
|
|
20240709,143100,5829250130,15330,15330,15340,15330,361
|
|
20240709,143000,5823714600,15330,15330,15340,15330,188
|
|
20240709,142900,5820832160,15330,15340,15340,15330,195
|
|
20240709,142800,5817841280,15330,15330,15330,15320,637
|
|
20240709,142700,5808076280,15330,15330,15330,15320,456
|
|
20240709,142600,5801086010,15320,15330,15340,15320,823
|
|
20240709,142500,5788468760,15330,15330,15330,15330,51
|
|
20240709,142400,5787686930,15330,15340,15340,15330,153
|
|
20240709,142300,5785340070,15330,15330,15340,15330,194
|
|
20240709,142200,5782364740,15340,15340,15340,15330,265
|
|
20240709,142100,5778300000,15340,15340,15350,15330,224
|
|
20240709,142000,5774863230,15340,15340,15350,15340,1311
|
|
20240709,141900,5754752150,15340,15350,15350,15340,131
|
|
20240709,141800,5752741510,15340,15340,15350,15340,275
|
|
20240709,141700,5748521420,15340,15340,15350,15330,932
|
|
20240709,141600,5734224040,15340,15340,15350,15340,594
|
|
20240709,141500,5725109950,15340,15330,15340,15330,316
|
|
20240709,141400,5720262590,15340,15340,15340,15330,178
|
|
20240709,141300,5717532430,15340,15340,15340,15330,663
|
|
20240709,141200,5707362900,15340,15340,15340,15330,378
|
|
20240709,141100,5701564640,15330,15330,15340,15330,264
|
|
20240709,141000,5697516550,15340,15320,15340,15320,652
|
|
20240709,140900,5687518820,15320,15330,15330,15320,441
|
|
20240709,140800,5680759320,15320,15330,15330,15320,71
|
|
20240709,140700,5679671410,15330,15320,15330,15320,169
|
|
20240709,140600,5677081980,15320,15310,15330,15310,1016
|
|
20240709,140500,5661515340,15310,15320,15320,15310,153
|
|
20240709,140400,5659171790,15310,15320,15320,15310,207
|
|
20240709,140300,5656001030,15320,15310,15330,15310,486
|
|
20240709,140200,5648555920,15320,15310,15320,15310,242
|
|
20240709,140100,5644849390,15310,15300,15320,15300,97
|
|
20240709,140000,5643364420,15310,15310,15320,15300,843
|
|
20240709,135900,5630458280,15310,15320,15320,15310,439
|
|
20240709,135800,5623734950,15320,15320,15320,15320,646
|
|
20240709,135700,5613838230,15330,15330,15330,15320,328
|
|
20240709,135600,5608812610,15330,15330,15340,15330,472
|
|
20240709,135500,5601576500,15320,15320,15330,15320,58
|
|
20240709,135400,5600687580,15320,15330,15350,15320,1138
|
|
20240709,135300,5583242650,15350,15330,15350,15330,85
|
|
20240709,135200,5581939230,15340,15340,15340,15330,424
|
|
20240709,135100,5575435280,15330,15340,15340,15330,58
|
|
20240709,135000,5574546040,15340,15330,15340,15330,131
|
|
20240709,134900,5572537260,15340,15330,15340,15330,661
|
|
20240709,134800,5562397730,15340,15340,15350,15330,1109
|
|
20240709,134700,5545385540,15340,15340,15340,15340,71
|
|
20240709,134600,5544296400,15350,15340,15350,15340,164
|
|
20240709,134500,5541779550,15340,15340,15340,15330,489
|
|
20240709,134400,5534278530,15340,15340,15340,15330,290
|
|
20240709,134300,5529830330,15350,15340,15350,15340,85
|
|
20240709,134200,5528526090,15350,15350,15350,15340,307
|
|
20240709,134100,5523814020,15340,15360,15360,15340,133
|
|
20240709,134000,5521772360,15350,15360,15360,15350,1734
|
|
20240709,133900,5495142880,15360,15370,15370,15360,188
|
|
20240709,133800,5492253850,15370,15370,15370,15360,2056
|
|
20240709,133700,5460654570,15360,15360,15360,15360,1
|
|
20240709,133600,5460639210,15360,15370,15370,15360,760
|
|
20240709,133500,5448958440,15360,15360,15370,15360,118
|
|
20240709,133400,5447145590,15370,15370,15370,15360,1003
|
|
20240709,133300,5431738300,15360,15360,15360,15360,1225
|
|
20240709,133200,5412922300,15360,15350,15360,15350,192
|
|
20240709,133100,5409973740,15350,15360,15360,15350,193
|
|
20240709,133000,5407009700,15350,15350,15360,15350,130
|
|
20240709,132900,5405013720,15360,15360,15360,15350,910
|
|
20240709,132800,5391036950,15350,15360,15360,15350,568
|
|
20240709,132700,5382316180,15350,15360,15360,15350,910
|
|
20240709,132600,5368345700,15360,15360,15370,15350,609
|
|
20240709,132500,5358988240,15350,15350,15360,15350,275
|
|
20240709,132400,5354765540,15350,15360,15370,15350,388
|
|
20240709,132300,5348805690,15350,15360,15360,15350,654
|
|
20240709,132200,5338760400,15370,15350,15370,15350,364
|
|
20240709,132100,5333168060,15350,15360,15360,15350,135
|
|
20240709,132000,5331095470,15350,15340,15350,15340,2104
|
|
20240709,131900,5298800260,15350,15340,15350,15340,201
|
|
20240709,131800,5295715880,15340,15340,15340,15340,377
|
|
20240709,131700,5289932700,15340,15330,15350,15330,396
|
|
20240709,131600,5283857150,15330,15350,15350,15330,645
|
|
20240709,131500,5273958990,15340,15350,15350,15340,145
|
|
20240709,131400,5271734300,15350,15350,15360,15350,895
|
|
20240709,131300,5257995710,15350,15360,15360,15350,320
|
|
20240709,131200,5253081750,15350,15350,15360,15350,331
|
|
20240709,131100,5247998050,15360,15360,15360,15350,165
|
|
20240709,131000,5245464020,15370,15360,15370,15360,120
|
|
20240709,130900,5243619960,15350,15370,15370,15350,1367
|
|
20240709,130800,5222629700,15360,15360,15360,15360,98
|
|
20240709,130700,5221124420,15380,15370,15380,15350,498
|
|
20240709,130600,5213474420,15380,15360,15380,15360,614
|
|
20240709,130500,5204034340,15370,15370,15370,15360,209
|
|
20240709,130400,5200822020,15380,15370,15380,15370,406
|
|
20240709,130300,5194581450,15370,15380,15390,15370,145
|
|
20240709,130200,5192351020,15380,15370,15380,15370,356
|
|
20240709,130100,5186879250,15370,15360,15370,15360,124
|
|
20240709,130000,5184973540,15370,15390,15390,15370,179
|
|
20240709,125900,5182221520,15370,15380,15390,15370,817
|
|
20240709,125800,5169654880,15390,15380,15390,15380,266
|
|
20240709,125700,5165563460,15380,15390,15390,15380,878
|
|
20240709,125600,5152055240,15390,15390,15390,15390,130
|
|
20240709,125500,5150054540,15390,15380,15390,15380,813
|
|
20240709,125400,5137547990,15380,15380,15380,15380,213
|
|
20240709,125300,5134272050,15390,15350,15390,15350,2121
|
|
20240709,125200,5101688950,15350,15360,15360,15350,1241
|
|
20240709,125100,5082637210,15360,15360,15360,15350,413
|
|
20240709,125000,5076293700,15360,15360,15360,15350,1128
|
|
20240709,124900,5058968110,15350,15340,15360,15340,2106
|
|
20240709,124800,5026638820,15350,15350,15350,15340,210
|
|
20240709,124700,5023416060,15350,15340,15350,15340,389
|
|
20240709,124600,5017445070,15340,15340,15350,15340,292
|
|
20240709,124500,5012964510,15350,15340,15350,15340,254
|
|
20240709,124400,5009065780,15340,15340,15350,15340,594
|
|
20240709,124300,4999953450,15340,15350,15350,15340,184
|
|
20240709,124200,4997129330,15340,15350,15350,15340,154
|
|
20240709,124100,4994765590,15350,15350,15350,15340,399
|
|
20240709,124000,4988642510,15340,15340,15350,15340,52
|
|
20240709,123900,4987844480,15340,15350,15350,15340,572
|
|
20240709,123800,4979068920,15350,15330,15350,15330,982
|
|
20240709,123700,4964004330,15340,15350,15350,15340,160
|
|
20240709,123600,4961549530,15350,15350,15350,15340,532
|
|
20240709,123500,4953385820,15350,15340,15350,15340,102
|
|
20240709,123400,4951820790,15350,15350,15350,15340,283
|
|
20240709,123300,4947476890,15350,15360,15360,15350,567
|
|
20240709,123200,4938771720,15340,15350,15350,15340,353
|
|
20240709,123100,4933354190,15340,15340,15350,15340,193
|
|
20240709,123000,4930393490,15330,15340,15340,15330,207
|
|
20240709,122900,4927218270,15340,15340,15340,15330,412
|
|
20240709,122800,4920898470,15340,15340,15340,15330,190
|
|
20240709,122700,4917984520,15330,15330,15340,15330,206
|
|
20240709,122600,4914824900,15340,15350,15350,15340,514
|
|
20240709,122500,4906937680,15340,15350,15350,15340,111
|
|
20240709,122400,4905233950,15360,15350,15360,15350,271
|
|
20240709,122300,4901073760,15350,15350,15350,15340,73
|
|
20240709,122200,4899953220,15350,15350,15350,15340,378
|
|
20240709,122100,4894152000,15340,15350,15350,15340,348
|
|
20240709,122000,4888813520,15350,15350,15360,15340,352
|
|
20240709,121900,4883410310,15350,15360,15360,15350,162
|
|
20240709,121800,4880922340,15350,15340,15350,15340,463
|
|
20240709,121700,4873815730,15350,15340,15350,15340,154
|
|
20240709,121600,4871453030,15350,15350,15350,15340,484
|
|
20240709,121500,4864023780,15340,15350,15350,15330,357
|
|
20240709,121400,4858547130,15340,15340,15350,15340,351
|
|
20240709,121300,4853160460,15350,15330,15350,15330,741
|
|
20240709,121200,4841793350,15330,15340,15340,15330,738
|
|
20240709,121100,4830477020,15340,15340,15340,15330,13
|
|
20240709,121000,4830277610,15340,15340,15340,15330,195
|
|
20240709,120900,4827286710,15340,15340,15340,15330,356
|
|
20240709,120800,4821825680,15330,15330,15340,15330,202
|
|
20240709,120700,4818727460,15330,15330,15330,15330,146
|
|
20240709,120600,4816489280,15340,15340,15340,15330,336
|
|
20240709,120500,4811335190,15330,15330,15340,15330,329
|
|
20240709,120400,4806291280,15330,15340,15340,15330,218
|
|
20240709,120300,4802948120,15340,15330,15340,15330,65
|
|
20240709,120200,4801951320,15330,15320,15330,15320,335
|
|
20240709,120100,4796815930,15330,15330,15330,15320,157
|
|
20240709,120000,4794409130,15320,15330,15330,15320,41
|
|
20240709,115900,4793780850,15330,15330,15330,15320,491
|
|
20240709,115800,4786255340,15320,15330,15330,15320,358
|
|
20240709,115700,4780767490,15330,15330,15330,15320,268
|
|
20240709,115600,4776659060,15330,15330,15330,15310,294
|
|
20240709,115500,4772154430,15330,15320,15330,15310,248
|
|
20240709,115400,4768353860,15320,15320,15320,15320,13
|
|
20240709,115300,4768154700,15330,15310,15330,15310,632
|
|
20240709,115200,4758472130,15320,15320,15320,15310,220
|
|
20240709,115100,4755101910,15310,15310,15310,15300,279
|
|
20240709,115000,4750831690,15300,15300,15300,15300,41
|
|
20240709,114900,4750204390,15300,15300,15310,15300,394
|
|
20240709,114800,4744172710,15300,15290,15300,15290,124
|
|
20240709,114700,4742275520,15300,15290,15300,15290,213
|
|
20240709,114600,4739016780,15300,15310,15310,15300,193
|
|
20240709,114500,4736063000,15300,15290,15300,15290,242
|
|
20240709,114400,4732360510,15290,15290,15290,15290,144
|
|
20240709,114300,4730158750,15300,15310,15320,15300,1501
|
|
20240709,114200,4707183050,15320,15300,15320,15300,180
|
|
20240709,114100,4704427660,15290,15290,15300,15290,355
|
|
20240709,114000,4698996570,15290,15290,15290,15290,1
|
|
20240709,113900,4698981280,15290,15280,15290,15280,332
|
|
20240709,113800,4693905290,15290,15290,15290,15290,59
|
|
20240709,113700,4693003180,15290,15290,15290,15280,260
|
|
20240709,113600,4689029190,15280,15280,15290,15270,189
|
|
20240709,113500,4686141060,15270,15270,15290,15270,383
|
|
20240709,113400,4680288310,15280,15290,15300,15280,497
|
|
20240709,113300,4672691700,15300,15290,15300,15280,517
|
|
20240709,113200,4664784860,15290,15270,15290,15270,196
|
|
20240709,113100,4661790500,15280,15270,15280,15270,701
|
|
20240709,113000,4651079660,15280,15270,15280,15260,384
|
|
20240709,112900,4645216360,15260,15250,15260,15250,1133
|
|
20240709,112800,4627932910,15250,15260,15270,15250,6363
|
|
20240709,112700,4530870650,15270,15290,15290,15270,609
|
|
20240709,112600,4521564850,15280,15290,15290,15270,1006
|
|
20240709,112500,4506183660,15280,15280,15290,15260,287
|
|
20240709,112400,4501798970,15280,15290,15290,15270,1763
|
|
20240709,112300,4474864710,15290,15280,15290,15280,227
|
|
20240709,112200,4471395290,15290,15280,15290,15280,768
|
|
20240709,112100,4459653560,15280,15260,15280,15260,792
|
|
20240709,112000,4447556030,15270,15270,15280,15260,978
|
|
20240709,111900,4432625310,15270,15320,15320,15270,6036
|
|
20240709,111800,4340268700,15320,15320,15320,15310,1877
|
|
20240709,111700,4311520510,15330,15320,15330,15320,50
|
|
20240709,111600,4310754170,15320,15330,15340,15320,854
|
|
20240709,111500,4297661160,15330,15320,15330,15320,213
|
|
20240709,111400,4294396560,15330,15340,15340,15320,512
|
|
20240709,111300,4286546610,15340,15320,15340,15320,148
|
|
20240709,111200,4284277770,15330,15360,15360,15330,928
|
|
20240709,111100,4270032390,15370,15380,15380,15360,509
|
|
20240709,111000,4262208690,15380,15390,15390,15380,656
|
|
20240709,110900,4252116360,15390,15400,15410,15390,568
|
|
20240709,110800,4243369000,15410,15420,15420,15410,188
|
|
20240709,110700,4240470340,15420,15430,15440,15420,380
|
|
20240709,110600,4234606190,15440,15440,15450,15430,2876
|
|
20240709,110500,4190185550,15450,15430,15450,15420,3110
|
|
20240709,110400,4142174980,15420,15430,15430,15420,1847
|
|
20240709,110300,4113678590,15430,15430,15430,15420,1833
|
|
20240709,110200,4085406890,15420,15410,15420,15410,480
|
|
20240709,110100,4078007360,15420,15390,15430,15390,1284
|
|
20240709,110000,4058214240,15390,15330,15390,15320,1348
|
|
20240709,105900,4037478090,15310,15380,15380,15300,3094
|
|
20240709,105800,3990054440,15370,15360,15370,15360,975
|
|
20240709,105700,3975073920,15360,15400,15400,15360,6830
|
|
20240709,105600,3869965710,15400,15400,15420,15400,1432
|
|
20240709,105500,3847895270,15400,15390,15400,15390,411
|
|
20240709,105400,3841566080,15390,15390,15390,15390,163
|
|
20240709,105300,3839057510,15370,15380,15390,15370,1259
|
|
20240709,105200,3819704900,15380,15380,15400,15380,828
|
|
20240709,105100,3806967030,15390,15380,15390,15380,435
|
|
20240709,105000,3800275530,15380,15390,15400,15380,169
|
|
20240709,104900,3797674660,15380,15410,15420,15380,3006
|
|
20240709,104800,3751405190,15430,15420,15430,15400,1258
|
|
20240709,104700,3732024450,15420,15420,15420,15410,567
|
|
20240709,104600,3723283600,15420,15430,15430,15420,123
|
|
20240709,104500,3721386350,15420,15410,15420,15410,231
|
|
20240709,104400,3717825450,15410,15420,15420,15410,1270
|
|
20240709,104300,3698251810,15420,15420,15420,15420,163
|
|
20240709,104200,3695738350,15410,15420,15420,15410,277
|
|
20240709,104100,3691468320,15410,15420,15420,15410,355
|
|
20240709,104000,3685995120,15420,15410,15420,15410,110
|
|
20240709,103900,3684299200,15420,15420,15420,15400,601
|
|
20240709,103800,3675036850,15410,15410,15410,15410,3
|
|
20240709,103700,3674990620,15410,15410,15420,15400,358
|
|
20240709,103600,3669472380,15410,15410,15410,15410,2018
|
|
20240709,103500,3638375000,15410,15410,15410,15400,296
|
|
20240709,103400,3633814030,15410,15400,15410,15400,196
|
|
20240709,103300,3630794690,15400,15400,15410,15400,207
|
|
20240709,103200,3627605320,15410,15410,15410,15400,759
|
|
20240709,103100,3615913160,15410,15410,15410,15400,304
|
|
20240709,103000,3611229510,15410,15410,15420,15410,254
|
|
20240709,102900,3607313170,15420,15410,15420,15410,254
|
|
20240709,102800,3603397010,15400,15410,15410,15400,139
|
|
20240709,102700,3601256060,15420,15400,15420,15400,465
|
|
20240709,102600,3594089490,15400,15410,15410,15400,3346
|
|
20240709,102500,3542561080,15410,15400,15430,15400,463
|
|
20240709,102400,3535425000,15400,15400,15400,15390,369
|
|
20240709,102300,3529745010,15400,15430,15430,15390,325
|
|
20240709,102200,3524733360,15430,15440,15450,15380,3079
|
|
20240709,102100,3477251850,15450,15440,15450,15440,157
|
|
20240709,102000,3474826530,15450,15440,15450,15430,99
|
|
20240709,101900,3473297720,15450,15450,15450,15440,434
|
|
20240709,101800,3466593420,15440,15450,15450,15440,159
|
|
20240709,101700,3464138090,15440,15450,15450,15440,197
|
|
20240709,101600,3461094650,15450,15450,15450,15440,198
|
|
20240709,101500,3458035810,15450,15440,15450,15440,227
|
|
20240709,101400,3454529480,15440,15450,15450,15440,528
|
|
20240709,101300,3446374340,15450,15440,15450,15440,45
|
|
20240709,101200,3445679200,15440,15450,15450,15440,576
|
|
20240709,101100,3436784570,15440,15450,15450,15440,1204
|
|
20240709,101000,3418184310,15450,15440,15450,15440,658
|
|
20240709,100900,3408019990,15440,15430,15440,15430,3626
|
|
20240709,100800,3352034830,15440,15440,15450,15430,1593
|
|
20240709,100700,3327444680,15450,15440,15450,15430,1885
|
|
20240709,100600,3298349130,15440,15440,15450,15440,1233
|
|
20240709,100500,3279306820,15440,15460,15460,15440,2588
|
|
20240709,100400,3239326610,15470,15480,15480,15460,768
|
|
20240709,100300,3227443210,15480,15480,15480,15480,8
|
|
20240709,100200,3227319370,15480,15460,15480,15460,1514
|
|
20240709,100100,3203889000,15470,15480,15480,15470,74
|
|
20240709,100000,3202743740,15480,15480,15480,15470,467
|
|
20240709,095900,3195517380,15490,15490,15490,15480,64
|
|
20240709,095800,3194526300,15470,15480,15490,15470,659
|
|
20240709,095700,3184326100,15480,15490,15490,15470,243
|
|
20240709,095600,3180564870,15490,15490,15490,15490,525
|
|
20240709,095500,3172432620,15490,15490,15490,15480,1385
|
|
20240709,095400,3150985880,15490,15460,15490,15450,3836
|
|
20240709,095300,3091668880,15450,15440,15450,15440,1130
|
|
20240709,095200,3074219460,15440,15450,15450,15440,651
|
|
20240709,095100,3064165710,15450,15450,15450,15450,150
|
|
20240709,095000,3061848210,15450,15480,15490,15450,2884
|
|
20240709,094900,3017262940,15490,15490,15490,15480,254
|
|
20240709,094800,3013329700,15490,15490,15490,15470,1120
|
|
20240709,094700,2995985390,15500,15500,15500,15490,217
|
|
20240709,094600,2992623980,15500,15490,15520,15480,3397
|
|
20240709,094500,2939975680,15490,15480,15490,15470,359
|
|
20240709,094400,2934416990,15480,15470,15490,15470,405
|
|
20240709,094300,2928145520,15470,15480,15490,15470,257
|
|
20240709,094200,2924166820,15490,15480,15490,15480,354
|
|
20240709,094100,2918685370,15470,15490,15490,15470,470
|
|
20240709,094000,2911408590,15490,15490,15500,15480,1532
|
|
20240709,093900,2887674330,15500,15480,15500,15480,1314
|
|
20240709,093800,2867317600,15490,15490,15490,15480,354
|
|
20240709,093700,2861834660,15480,15480,15490,15480,1187
|
|
20240709,093600,2843455000,15480,15470,15480,15460,378
|
|
20240709,093500,2837606490,15470,15450,15470,15450,951
|
|
20240709,093400,2822905570,15450,15440,15450,15420,42
|
|
20240709,093300,2822256940,15420,15470,15470,15420,1836
|
|
20240709,093200,2793907930,15450,15450,15460,15450,170
|
|
20240709,093100,2791280430,15450,15460,15460,15450,670
|
|
20240709,093000,2780924900,15450,15440,15460,15440,867
|
|
20240709,092900,2767526640,15420,15450,15480,15420,2320
|
|
20240709,092800,2731672410,15450,15480,15480,15450,1965
|
|
20240709,092700,2701280170,15470,15470,15470,15470,735
|
|
20240709,092600,2689909720,15470,15460,15470,15450,1019
|
|
20240709,092500,2674155430,15440,15470,15470,15440,194
|
|
20240709,092400,2671158750,15460,15470,15480,15450,3299
|
|
20240709,092300,2620168070,15480,15480,15500,15480,1889
|
|
20240709,092200,2590914790,15480,15470,15490,15470,346
|
|
20240709,092100,2585560010,15470,15460,15500,15450,1793
|
|
20240709,092000,2557847160,15450,15510,15510,15450,2876
|
|
20240709,091900,2513317060,15510,15520,15530,15500,2365
|
|
20240709,091800,2476649950,15520,15530,15530,15510,456
|
|
20240709,091700,2469571290,15530,15560,15560,15530,512
|
|
20240709,091600,2461610270,15570,15580,15580,15560,2347
|
|
20240709,091500,2425060830,15590,15580,15590,15550,2172
|
|
20240709,091400,2391208250,15580,15620,15620,15510,4726
|
|
20240709,091300,2317546510,15610,15630,15640,15610,3214
|
|
20240709,091200,2267337840,15630,15630,15640,15630,1856
|
|
20240709,091100,2238320180,15630,15650,15660,15610,5813
|
|
20240709,091000,2147445810,15650,15640,15670,15630,17940
|
|
20240709,090900,1866653200,15640,15570,15640,15540,26467
|
|
20240709,090800,1454198910,15570,15560,15570,15530,6414
|
|
20240709,090700,1354418860,15550,15560,15570,15530,3313
|
|
20240709,090600,1302919910,15570,15460,15570,15430,27359
|
|
20240709,090500,878827120,15430,15460,15470,15420,4121
|
|
20240709,090400,815176530,15470,15430,15500,15430,12179
|
|
20240709,090300,626867970,15430,15390,15440,15380,13938
|
|
20240709,090200,412019630,15380,15340,15410,15310,19877
|
|
20240709,090100,106543150,15350,15310,15350,15300,4455
|
|
20240709,090000,38245270,15300,15290,15310,15290,2501
|