592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184900,2576967130,15180,15180,15180,15180,3634
|
|
20240710,184800,2576967130,15180,15180,15180,15180,0
|
|
20240710,184700,2576967130,15180,15180,15180,15180,0
|
|
20240710,184600,2576967130,15180,15180,15180,15180,0
|
|
20240710,184500,2576967130,15180,15180,15180,15180,0
|
|
20240710,184400,2576967130,15180,15180,15180,15180,0
|
|
20240710,184300,2576967130,15180,15180,15180,15180,0
|
|
20240710,184200,2576967130,15180,15180,15180,15180,0
|
|
20240710,184100,2576967130,15180,15180,15180,15180,0
|
|
20240710,184000,2576967130,15180,15180,15180,15180,0
|
|
20240710,183900,2576967130,15180,15180,15180,15180,0
|
|
20240710,183800,2576967130,15180,15180,15180,15180,0
|
|
20240710,183700,2576967130,15180,15180,15180,15180,0
|
|
20240710,183600,2576967130,15180,15180,15180,15180,0
|
|
20240710,183500,2576967130,15180,15180,15180,15180,0
|
|
20240710,183400,2576967130,15180,15180,15180,15180,0
|
|
20240710,183300,2576967130,15180,15180,15180,15180,0
|
|
20240710,183200,2576967130,15180,15180,15180,15180,0
|
|
20240710,183100,2576967130,15180,15180,15180,15180,0
|
|
20240710,183000,2576967130,15180,15180,15180,15180,0
|
|
20240710,182900,2576967130,15180,15180,15180,15180,0
|
|
20240710,182800,2576967130,15180,15180,15180,15180,0
|
|
20240710,182700,2576967130,15180,15180,15180,15180,0
|
|
20240710,182600,2576967130,15180,15180,15180,15180,0
|
|
20240710,182500,2576967130,15180,15180,15180,15180,0
|
|
20240710,182400,2576967130,15180,15180,15180,15180,0
|
|
20240710,182300,2576967130,15180,15180,15180,15180,0
|
|
20240710,182200,2576967130,15180,15180,15180,15180,0
|
|
20240710,182100,2576967130,15180,15180,15180,15180,0
|
|
20240710,182000,2576967130,15180,15180,15180,15180,0
|
|
20240710,181900,2576967130,15180,15180,15180,15180,3634
|
|
20240710,181800,2576967130,15180,15180,15180,15180,0
|
|
20240710,181700,2576967130,15180,15180,15180,15180,0
|
|
20240710,181600,2576967130,15180,15180,15180,15180,0
|
|
20240710,181500,2576967130,15180,15180,15180,15180,0
|
|
20240710,181400,2576967130,15180,15180,15180,15180,0
|
|
20240710,181300,2576967130,15180,15180,15180,15180,0
|
|
20240710,181200,2576967130,15180,15180,15180,15180,0
|
|
20240710,181100,2576967130,15180,15180,15180,15180,0
|
|
20240710,181000,2576967130,15180,15180,15180,15180,0
|
|
20240710,180900,2576967130,15180,15180,15180,15180,0
|
|
20240710,180800,2576967130,15180,15180,15180,15180,0
|
|
20240710,180700,2576967130,15180,15180,15180,15180,0
|
|
20240710,180600,2576967130,15180,15180,15180,15180,0
|
|
20240710,180500,2576967130,15180,15180,15180,15180,0
|
|
20240710,180400,2576967130,15180,15180,15180,15180,0
|
|
20240710,180300,2576967130,15180,15180,15180,15180,0
|
|
20240710,180200,2576967130,15180,15180,15180,15180,0
|
|
20240710,180100,2576967130,15180,15180,15180,15180,0
|
|
20240710,180000,2576967130,15180,15180,15180,15180,0
|
|
20240710,175900,2576967130,15180,15180,15180,15180,0
|
|
20240710,175800,2576967130,15180,15180,15180,15180,0
|
|
20240710,175700,2576967130,15180,15180,15180,15180,0
|
|
20240710,175600,2576967130,15180,15180,15180,15180,0
|
|
20240710,175500,2576967130,15180,15180,15180,15180,0
|
|
20240710,175400,2576967130,15180,15180,15180,15180,0
|
|
20240710,175300,2576967130,15180,15180,15180,15180,0
|
|
20240710,175200,2576967130,15180,15180,15180,15180,0
|
|
20240710,175100,2576967130,15180,15180,15180,15180,0
|
|
20240710,175000,2576967130,15180,15180,15180,15180,0
|
|
20240710,174900,2576967130,15180,15180,15180,15180,3634
|
|
20240710,174800,2576967130,15180,15180,15180,15180,0
|
|
20240710,174700,2576967130,15180,15180,15180,15180,0
|
|
20240710,174600,2576967130,15180,15180,15180,15180,0
|
|
20240710,174500,2576967130,15180,15180,15180,15180,0
|
|
20240710,174400,2576967130,15180,15180,15180,15180,0
|
|
20240710,174300,2576967130,15180,15180,15180,15180,0
|
|
20240710,174200,2576967130,15180,15180,15180,15180,0
|
|
20240710,174100,2576967130,15180,15180,15180,15180,0
|
|
20240710,174000,2576967130,15180,15180,15180,15180,0
|
|
20240710,173900,2576967130,15180,15180,15180,15180,0
|
|
20240710,173800,2576967130,15180,15180,15180,15180,0
|
|
20240710,173700,2576967130,15180,15180,15180,15180,0
|
|
20240710,173600,2576967130,15180,15180,15180,15180,0
|
|
20240710,173500,2576967130,15180,15180,15180,15180,0
|
|
20240710,173400,2576967130,15180,15180,15180,15180,0
|
|
20240710,173300,2576967130,15180,15180,15180,15180,0
|
|
20240710,173200,2576967130,15180,15180,15180,15180,0
|
|
20240710,173100,2576967130,15180,15180,15180,15180,0
|
|
20240710,173000,2576967130,15180,15180,15180,15180,0
|
|
20240710,172900,2576967130,15180,15180,15180,15180,0
|
|
20240710,172800,2576967130,15180,15180,15180,15180,0
|
|
20240710,172700,2576967130,15180,15180,15180,15180,0
|
|
20240710,172600,2576967130,15180,15180,15180,15180,0
|
|
20240710,172500,2576967130,15180,15180,15180,15180,0
|
|
20240710,172400,2576967130,15180,15180,15180,15180,0
|
|
20240710,172300,2576967130,15180,15180,15180,15180,0
|
|
20240710,172200,2576967130,15180,15180,15180,15180,0
|
|
20240710,172100,2576967130,15180,15180,15180,15180,0
|
|
20240710,172000,2576967130,15180,15180,15180,15180,0
|
|
20240710,171900,2576967130,15180,15180,15180,15180,3634
|
|
20240710,171800,2576967130,15180,15180,15180,15180,0
|
|
20240710,171700,2576967130,15180,15180,15180,15180,0
|
|
20240710,171600,2576967130,15180,15180,15180,15180,0
|
|
20240710,171500,2576967130,15180,15180,15180,15180,0
|
|
20240710,171400,2576967130,15180,15180,15180,15180,0
|
|
20240710,171300,2576967130,15180,15180,15180,15180,0
|
|
20240710,171200,2576967130,15180,15180,15180,15180,0
|
|
20240710,171100,2576967130,15180,15180,15180,15180,0
|
|
20240710,171000,2576967130,15180,15180,15180,15180,0
|
|
20240710,170900,2576967130,15180,15180,15180,15180,0
|
|
20240710,170800,2576967130,15180,15180,15180,15180,0
|
|
20240710,170700,2576967130,15180,15180,15180,15180,0
|
|
20240710,170600,2576967130,15180,15180,15180,15180,0
|
|
20240710,170500,2576967130,15180,15180,15180,15180,0
|
|
20240710,170400,2576967130,15180,15180,15180,15180,0
|
|
20240710,170300,2576967130,15180,15180,15180,15180,0
|
|
20240710,170200,2576967130,15180,15180,15180,15180,0
|
|
20240710,170100,2576967130,15180,15180,15180,15180,0
|
|
20240710,170000,2576967130,15180,15180,15180,15180,0
|
|
20240710,165900,2576967130,15180,15180,15180,15180,0
|
|
20240710,165800,2576967130,15180,15180,15180,15180,0
|
|
20240710,165700,2576967130,15180,15180,15180,15180,0
|
|
20240710,165600,2576967130,15180,15180,15180,15180,0
|
|
20240710,165500,2576967130,15180,15180,15180,15180,0
|
|
20240710,165400,2576967130,15180,15180,15180,15180,0
|
|
20240710,165300,2576967130,15180,15180,15180,15180,0
|
|
20240710,165200,2576967130,15180,15180,15180,15180,0
|
|
20240710,165100,2576967130,15180,15180,15180,15180,0
|
|
20240710,165000,2576967130,15180,15180,15180,15180,0
|
|
20240710,164900,2576967130,15180,15180,15180,15180,3634
|
|
20240710,164800,2576967130,15180,15180,15180,15180,0
|
|
20240710,164700,2576967130,15180,15180,15180,15180,0
|
|
20240710,164600,2576967130,15180,15180,15180,15180,0
|
|
20240710,164500,2576967130,15180,15180,15180,15180,0
|
|
20240710,164400,2576967130,15180,15180,15180,15180,0
|
|
20240710,164300,2576967130,15180,15180,15180,15180,0
|
|
20240710,164200,2576967130,15180,15180,15180,15180,0
|
|
20240710,164100,2576967130,15180,15180,15180,15180,0
|
|
20240710,164000,2576967130,15180,15180,15180,15180,0
|
|
20240710,163900,2576967130,15180,15180,15180,15180,0
|
|
20240710,163800,2576967130,15180,15180,15180,15180,0
|
|
20240710,163700,2576967130,15180,15180,15180,15180,0
|
|
20240710,163600,2576967130,15180,15180,15180,15180,0
|
|
20240710,163500,2576967130,15180,15180,15180,15180,0
|
|
20240710,163400,2576967130,15180,15180,15180,15180,0
|
|
20240710,163300,2576967130,15180,15180,15180,15180,0
|
|
20240710,163200,2576967130,15180,15180,15180,15180,0
|
|
20240710,163100,2576967130,15180,15180,15180,15180,0
|
|
20240710,163000,2576967130,15180,15180,15180,15180,0
|
|
20240710,162900,2576967130,15180,15180,15180,15180,0
|
|
20240710,162800,2576967130,15180,15180,15180,15180,0
|
|
20240710,162700,2576967130,15180,15180,15180,15180,0
|
|
20240710,162600,2576967130,15180,15180,15180,15180,0
|
|
20240710,162500,2576967130,15180,15180,15180,15180,0
|
|
20240710,162400,2576967130,15180,15180,15180,15180,0
|
|
20240710,162300,2576967130,15180,15180,15180,15180,0
|
|
20240710,162200,2576967130,15180,15180,15180,15180,0
|
|
20240710,162100,2576967130,15180,15180,15180,15180,0
|
|
20240710,162000,2576967130,15180,15180,15180,15180,0
|
|
20240710,161900,2576967130,15180,15180,15180,15180,3634
|
|
20240710,161800,2576967130,15180,15180,15180,15180,0
|
|
20240710,161700,2576967130,15180,15180,15180,15180,0
|
|
20240710,161600,2576967130,15180,15180,15180,15180,0
|
|
20240710,161500,2576967130,15180,15180,15180,15180,0
|
|
20240710,161400,2576967130,15180,15180,15180,15180,0
|
|
20240710,161300,2576967130,15180,15180,15180,15180,0
|
|
20240710,161200,2576967130,15180,15180,15180,15180,0
|
|
20240710,161100,2576967130,15180,15180,15180,15180,0
|
|
20240710,161000,2576967130,15180,15180,15180,15180,0
|
|
20240710,160900,2576967130,15180,15180,15180,15180,0
|
|
20240710,160800,2576967130,15180,15180,15180,15180,0
|
|
20240710,160700,2576967130,15180,15180,15180,15180,0
|
|
20240710,160600,2576967130,15180,15180,15180,15180,0
|
|
20240710,160500,2576967130,15180,15180,15180,15180,0
|
|
20240710,160400,2576967130,15180,15180,15180,15180,0
|
|
20240710,160300,2576967130,15180,15180,15180,15180,0
|
|
20240710,160200,2576967130,15180,15180,15180,15180,0
|
|
20240710,160100,2576967130,15180,15180,15180,15180,0
|
|
20240710,160000,2576967130,15180,15180,15180,15180,0
|
|
20240710,155900,2576967130,15180,15180,15180,15180,0
|
|
20240710,155800,2576967130,15180,15180,15180,15180,0
|
|
20240710,155700,2576967130,15180,15180,15180,15180,0
|
|
20240710,155600,2576967130,15180,15180,15180,15180,0
|
|
20240710,155500,2576967130,15180,15180,15180,15180,0
|
|
20240710,155400,2576967130,15180,15180,15180,15180,0
|
|
20240710,155300,2576967130,15180,15180,15180,15180,0
|
|
20240710,155200,2576967130,15180,15180,15180,15180,0
|
|
20240710,155100,2576967130,15180,15180,15180,15180,0
|
|
20240710,155000,2576967130,15180,15180,15180,15180,0
|
|
20240710,154900,2576967130,15180,15180,15180,15180,3634
|
|
20240710,154800,2576967130,15180,15180,15180,15180,0
|
|
20240710,154700,2576967130,15180,15180,15180,15180,0
|
|
20240710,154600,2576967130,15180,15180,15180,15180,0
|
|
20240710,154500,2576967130,15180,15180,15180,15180,0
|
|
20240710,154400,2576967130,15180,15180,15180,15180,0
|
|
20240710,154300,2576967130,15180,15180,15180,15180,0
|
|
20240710,154200,2576967130,15180,15180,15180,15180,0
|
|
20240710,154100,2576967130,15180,15180,15180,15180,0
|
|
20240710,154000,2576967130,15180,15180,15180,15180,0
|
|
20240710,153900,2576967130,15180,15180,15180,15180,0
|
|
20240710,153800,2576967130,15180,15180,15180,15180,0
|
|
20240710,153700,2576967130,15180,15180,15180,15180,0
|
|
20240710,153600,2576967130,15180,15180,15180,15180,0
|
|
20240710,153500,2576967130,15180,15180,15180,15180,0
|
|
20240710,153400,2576967130,15180,15180,15180,15180,0
|
|
20240710,153300,2576967130,15180,15180,15180,15180,0
|
|
20240710,153200,2576967130,15180,15180,15180,15180,0
|
|
20240710,153100,2576967130,15180,15180,15180,15180,0
|
|
20240710,153000,2576967130,15180,15180,15180,15180,3634
|
|
20240710,152900,2521803010,15190,15190,15190,15190,0
|
|
20240710,152800,2521803010,15190,15190,15190,15190,0
|
|
20240710,152700,2521803010,15190,15190,15190,15190,0
|
|
20240710,152600,2521803010,15190,15190,15190,15190,0
|
|
20240710,152500,2521803010,15190,15190,15190,15190,0
|
|
20240710,152400,2521803010,15190,15190,15190,15190,0
|
|
20240710,152300,2521803010,15190,15190,15190,15190,0
|
|
20240710,152200,2521803010,15190,15190,15190,15190,0
|
|
20240710,152100,2521803010,15190,15190,15190,15190,0
|
|
20240710,152000,2521803010,15190,15190,15190,15190,0
|
|
20240710,151900,2521803010,15190,15180,15190,15180,366
|
|
20240710,151800,2516246390,15190,15190,15190,15190,15
|
|
20240710,151700,2516018540,15190,15190,15200,15180,665
|
|
20240710,151600,2505919350,15200,15190,15200,15180,284
|
|
20240710,151500,2501605490,15190,15190,15190,15190,302
|
|
20240710,151400,2497018110,15180,15180,15180,15170,369
|
|
20240710,151300,2491416700,15190,15180,15190,15180,43
|
|
20240710,151200,2490763950,15180,15190,15190,15180,294
|
|
20240710,151100,2486299370,15190,15180,15200,15180,27
|
|
20240710,151000,2485889170,15200,15180,15200,15180,515
|
|
20240710,150900,2478066480,15180,15180,15180,15180,52
|
|
20240710,150800,2477277120,15180,15180,15180,15170,528
|
|
20240710,150700,2469264990,15180,15190,15190,15180,812
|
|
20240710,150600,2456937820,15180,15180,15180,15170,39
|
|
20240710,150500,2456345830,15180,15190,15190,15170,1937
|
|
20240710,150400,2426938800,15190,15190,15190,15180,242
|
|
20240710,150300,2423263240,15180,15190,15190,15180,899
|
|
20240710,150200,2409615960,15180,15190,15190,15180,144
|
|
20240710,150100,2407428960,15190,15180,15190,15180,154
|
|
20240710,150000,2405090050,15200,15190,15200,15180,1069
|
|
20240710,145900,2388856560,15190,15190,15200,15190,948
|
|
20240710,145800,2374455880,15190,15200,15200,15190,3419
|
|
20240710,145700,2322506470,15200,15200,15210,15200,79
|
|
20240710,145600,2321305420,15200,15200,15210,15200,64
|
|
20240710,145500,2320332500,15200,15200,15210,15200,555
|
|
20240710,145400,2311896210,15200,15200,15210,15200,67
|
|
20240710,145300,2310877580,15210,15200,15210,15200,179
|
|
20240710,145200,2308156280,15200,15200,15210,15200,306
|
|
20240710,145100,2303505020,15200,15200,15200,15200,133
|
|
20240710,145000,2301483420,15200,15210,15210,15200,21
|
|
20240710,144900,2301164170,15200,15200,15210,15200,631
|
|
20240710,144800,2291570650,15220,15210,15230,15200,2509
|
|
20240710,144700,2253408280,15210,15220,15220,15210,286
|
|
20240710,144600,2249055710,15220,15210,15240,15210,261
|
|
20240710,144500,2245085300,15210,15210,15210,15210,9
|
|
20240710,144400,2244948410,15220,15220,15220,15210,107
|
|
20240710,144300,2243320910,15210,15220,15220,15210,39
|
|
20240710,144200,2242727440,15220,15210,15230,15210,115
|
|
20240710,144100,2240976420,15210,15220,15220,15210,1502
|
|
20240710,144000,2218125040,15220,15220,15220,15220,47
|
|
20240710,143900,2217409700,15220,15220,15220,15220,53
|
|
20240710,143800,2216603040,15220,15220,15230,15220,84
|
|
20240710,143700,2215324270,15220,15220,15220,15210,800
|
|
20240710,143600,2203149670,15210,15210,15220,15210,174
|
|
20240710,143500,2200501580,15210,15210,15220,15210,49
|
|
20240710,143400,2199756270,15210,15220,15220,15210,138
|
|
20240710,143300,2197656330,15220,15210,15220,15210,62
|
|
20240710,143200,2196712930,15210,15210,15220,15210,57
|
|
20240710,143100,2195845860,15210,15210,15220,15210,310
|
|
20240710,143000,2191128140,15210,15210,15220,15210,82
|
|
20240710,142900,2189880910,15210,15220,15220,15210,262
|
|
20240710,142800,2185895880,15210,15220,15220,15210,184
|
|
20240710,142700,2183095560,15220,15220,15220,15220,120
|
|
20240710,142600,2181269160,15220,15220,15220,15220,505
|
|
20240710,142500,2173583060,15220,15220,15230,15220,159
|
|
20240710,142400,2171163030,15220,15220,15230,15220,16
|
|
20240710,142300,2170919500,15220,15220,15220,15220,173
|
|
20240710,142200,2168286440,15220,15230,15230,15220,256
|
|
20240710,142100,2164387660,15230,15230,15240,15230,85
|
|
20240710,142000,2163092400,15230,15230,15240,15230,56
|
|
20240710,141900,2162239510,15230,15230,15240,15230,378
|
|
20240710,141800,2156479680,15230,15230,15230,15230,34
|
|
20240710,141700,2155961860,15230,15220,15230,15220,62
|
|
20240710,141600,2155017950,15220,15230,15230,15220,30
|
|
20240710,141500,2154561140,15220,15220,15230,15220,35
|
|
20240710,141400,2154028430,15220,15220,15220,15220,40
|
|
20240710,141300,2153419630,15220,15220,15230,15220,25
|
|
20240710,141200,2153039110,15220,15220,15230,15220,285
|
|
20240710,141100,2148700910,15220,15210,15220,15210,965
|
|
20240710,141000,2134013640,15210,15210,15220,15210,122
|
|
20240710,140900,2132158010,15220,15210,15220,15210,642
|
|
20240710,140800,2122393150,15210,15210,15210,15200,200
|
|
20240710,140700,2119351480,15210,15200,15210,15190,815
|
|
20240710,140600,2106963300,15200,15190,15200,15190,44
|
|
20240710,140500,2106294840,15200,15190,15200,15190,243
|
|
20240710,140400,2102603630,15200,15210,15210,15190,4874
|
|
20240710,140300,2028525180,15200,15200,15210,15200,64
|
|
20240710,140200,2027552100,15200,15210,15210,15200,129
|
|
20240710,140100,2025590800,15210,15210,15210,15200,38
|
|
20240710,140000,2025012850,15200,15200,15200,15200,35
|
|
20240710,135900,2024480850,15200,15200,15210,15200,49
|
|
20240710,135800,2023735950,15200,15200,15210,15200,37
|
|
20240710,135700,2023173240,15200,15200,15210,15200,53
|
|
20240710,135600,2022367440,15200,15210,15210,15200,1162
|
|
20240710,135500,2004694520,15210,15210,15210,15210,6
|
|
20240710,135400,2004603260,15210,15210,15210,15210,36
|
|
20240710,135300,2004055700,15210,15210,15210,15210,38
|
|
20240710,135200,2003477720,15220,15210,15220,15210,174
|
|
20240710,135100,2000829670,15210,15220,15220,15210,282
|
|
20240710,135000,1996538530,15220,15210,15220,15210,19
|
|
20240710,134900,1996249410,15210,15220,15220,15210,199
|
|
20240710,134800,1993222600,15210,15210,15220,15210,167
|
|
20240710,134700,1990682520,15210,15220,15220,15210,1249
|
|
20240710,134600,1971682580,15220,15220,15220,15220,130
|
|
20240710,134500,1969703980,15220,15230,15230,15220,687
|
|
20240710,134400,1959241320,15230,15230,15230,15220,133
|
|
20240710,134300,1957215810,15240,15230,15240,15220,353
|
|
20240710,134200,1951839850,15220,15220,15220,15220,33
|
|
20240710,134100,1951337590,15220,15220,15230,15220,22
|
|
20240710,134000,1951002620,15220,15220,15220,15220,67
|
|
20240710,133900,1949982880,15220,15210,15220,15210,37
|
|
20240710,133800,1949420040,15210,15210,15210,15210,12
|
|
20240710,133700,1949237520,15200,15210,15210,15200,843
|
|
20240710,133600,1936415790,15210,15200,15210,15200,751
|
|
20240710,133500,1924993430,15210,15210,15210,15200,1012
|
|
20240710,133400,1909600960,15210,15210,15210,15200,1524
|
|
20240710,133300,1886421220,15210,15220,15220,15210,633
|
|
20240710,133200,1876792540,15220,15230,15230,15220,1421
|
|
20240710,133100,1855164910,15230,15230,15240,15230,1324
|
|
20240710,133000,1835000380,15230,15240,15250,15230,1959
|
|
20240710,132900,1805143290,15250,15240,15250,15240,11
|
|
20240710,132800,1804975600,15240,15250,15250,15240,41
|
|
20240710,132700,1804350650,15250,15250,15250,15250,3782
|
|
20240710,132600,1746675150,15250,15250,15260,15250,2257
|
|
20240710,132500,1712255400,15260,15260,15260,15260,410
|
|
20240710,132400,1705998800,15250,15250,15250,15250,467
|
|
20240710,132300,1698877050,15260,15250,15260,15250,7
|
|
20240710,132200,1698770260,15250,15250,15250,15250,30
|
|
20240710,132100,1698312760,15250,15260,15260,15250,112
|
|
20240710,132000,1696603650,15260,15270,15270,15260,120
|
|
20240710,131900,1694772350,15260,15260,15260,15260,47
|
|
20240710,131800,1694055130,15260,15260,15260,15260,2
|
|
20240710,131700,1694024610,15260,15260,15270,15260,103
|
|
20240710,131600,1692452130,15270,15260,15280,15260,159
|
|
20240710,131500,1690025450,15270,15270,15270,15270,174
|
|
20240710,131400,1687368470,15260,15270,15280,15260,86
|
|
20240710,131300,1686055040,15250,15250,15250,15250,38
|
|
20240710,131200,1685475540,15260,15260,15280,15260,378
|
|
20240710,131100,1679706860,15260,15270,15270,15260,31
|
|
20240710,131000,1679233790,15280,15260,15280,15260,31
|
|
20240710,130900,1678760710,15260,15260,15260,15260,82
|
|
20240710,130800,1677509390,15270,15260,15270,15260,38
|
|
20240710,130700,1676929450,15260,15260,15270,15260,33
|
|
20240710,130600,1676425860,15260,15260,15260,15260,2
|
|
20240710,130500,1676395340,15260,15260,15260,15260,40
|
|
20240710,130400,1675784940,15270,15260,15270,15260,857
|
|
20240710,130300,1662702120,15260,15260,15260,15260,0
|
|
20240710,130200,1662702120,15260,15260,15260,15260,1208
|
|
20240710,130100,1644268040,15260,15270,15270,15260,727
|
|
20240710,130000,1633167100,15270,15280,15280,15270,95
|
|
20240710,125900,1631716180,15270,15270,15280,15270,426
|
|
20240710,125800,1625210790,15270,15260,15280,15260,62
|
|
20240710,125700,1624264110,15270,15260,15270,15260,580
|
|
20240710,125600,1615408310,15260,15260,15260,15260,30
|
|
20240710,125500,1614950510,15270,15270,15270,15260,71
|
|
20240710,125400,1613866430,15260,15260,15260,15260,30
|
|
20240710,125300,1613408630,15260,15260,15260,15260,31
|
|
20240710,125200,1612935570,15270,15260,15270,15260,105
|
|
20240710,125100,1611332270,15260,15260,15260,15260,30
|
|
20240710,125000,1610874470,15260,15260,15260,15260,40
|
|
20240710,124900,1610264070,15260,15270,15270,15260,6
|
|
20240710,124800,1610172500,15260,15260,15260,15260,31
|
|
20240710,124700,1609699440,15260,15270,15270,15260,653
|
|
20240710,124600,1599731130,15270,15280,15280,15270,52
|
|
20240710,124500,1598936930,15280,15280,15280,15270,69
|
|
20240710,124400,1597882910,15280,15270,15280,15270,166
|
|
20240710,124300,1595347890,15270,15270,15270,15270,697
|
|
20240710,124200,1584704700,15260,15260,15260,15260,297
|
|
20240710,124100,1580172480,15260,15260,15260,15260,288
|
|
20240710,124000,1575777600,15270,15270,15270,15270,64
|
|
20240710,123900,1574800320,15260,15270,15270,15260,31
|
|
20240710,123800,1574327250,15260,15260,15260,15260,32
|
|
20240710,123700,1573838930,15270,15270,15270,15270,124
|
|
20240710,123600,1571945450,15270,15270,15270,15260,118
|
|
20240710,123500,1570143890,15270,15270,15270,15260,51
|
|
20240710,123400,1569365420,15260,15260,15270,15260,25
|
|
20240710,123300,1568983700,15260,15260,15260,15260,30
|
|
20240710,123200,1568525900,15260,15260,15260,15260,30
|
|
20240710,123100,1568068100,15270,15270,15270,15270,2
|
|
20240710,123000,1568037560,15260,15260,15260,15260,214
|
|
20240710,122900,1564771920,15260,15260,15260,15260,44
|
|
20240710,122800,1564100480,15260,15260,15260,15260,1
|
|
20240710,122700,1564085220,15260,15270,15270,15260,41
|
|
20240710,122600,1563459450,15260,15260,15260,15260,28
|
|
20240710,122500,1563032170,15260,15280,15280,15260,140
|
|
20240710,122400,1560894190,15280,15270,15280,15260,257
|
|
20240710,122300,1556969710,15260,15260,15260,15260,0
|
|
20240710,122200,1556969710,15260,15260,15260,15260,30
|
|
20240710,122100,1556511910,15260,15260,15260,15260,144
|
|
20240710,122000,1554314470,15260,15260,15260,15260,205
|
|
20240710,121900,1551186170,15260,15260,15260,15260,366
|
|
20240710,121800,1545601010,15260,15260,15260,15260,30
|
|
20240710,121700,1545143210,15270,15270,15270,15270,143
|
|
20240710,121600,1542959600,15260,15270,15270,15260,73
|
|
20240710,121500,1541845590,15260,15280,15280,15260,102
|
|
20240710,121400,1540287110,15260,15250,15260,15250,614
|
|
20240710,121300,1530921670,15250,15270,15270,15250,3938
|
|
20240710,121200,1470817420,15280,15270,15280,15270,41
|
|
20240710,121100,1470191340,15270,15270,15270,15270,0
|
|
20240710,121000,1470191340,15270,15270,15270,15270,196
|
|
20240710,120900,1467198420,15270,15270,15270,15270,180
|
|
20240710,120800,1464449820,15270,15270,15270,15270,0
|
|
20240710,120700,1464449820,15270,15270,15270,15270,30
|
|
20240710,120600,1463991720,15280,15280,15280,15280,796
|
|
20240710,120500,1451828840,15280,15280,15280,15280,0
|
|
20240710,120400,1451828840,15280,15280,15280,15280,40
|
|
20240710,120300,1451217640,15280,15290,15290,15280,1205
|
|
20240710,120200,1432803160,15300,15300,15300,15300,43
|
|
20240710,120100,1432145260,15290,15290,15290,15290,107
|
|
20240710,120000,1430509230,15290,15290,15290,15290,37
|
|
20240710,115900,1429943500,15290,15280,15290,15280,74
|
|
20240710,115800,1428812130,15280,15280,15280,15280,46
|
|
20240710,115700,1428109250,15280,15280,15280,15280,21
|
|
20240710,115600,1427788370,15290,15280,15290,15280,249
|
|
20240710,115500,1423981290,15280,15280,15280,15280,52
|
|
20240710,115400,1423186730,15280,15280,15300,15280,37
|
|
20240710,115300,1422621350,15290,15290,15300,15290,1290
|
|
20240710,115200,1402897230,15290,15290,15290,15290,85
|
|
20240710,115100,1401597580,15290,15290,15300,15290,217
|
|
20240710,115000,1398277700,15300,15290,15300,15290,293
|
|
20240710,114900,1393797520,15290,15290,15300,15290,59
|
|
20240710,114800,1392895360,15290,15300,15300,15290,2257
|
|
20240710,114700,1358378640,15300,15300,15300,15300,43
|
|
20240710,114600,1357720740,15300,15290,15300,15290,1712
|
|
20240710,114500,1331527450,15290,15290,15290,15290,26
|
|
20240710,114400,1331129910,15290,15290,15290,15290,30
|
|
20240710,114300,1330671210,15300,15290,15300,15290,155
|
|
20240710,114200,1328301250,15290,15290,15290,15290,630
|
|
20240710,114100,1318668550,15290,15290,15290,15290,172
|
|
20240710,114000,1316038670,15290,15290,15290,15280,1275
|
|
20240710,113900,1296545620,15290,15290,15290,15290,14
|
|
20240710,113800,1296331560,15300,15300,15300,15300,1118
|
|
20240710,113700,1279226160,15300,15300,15300,15300,41
|
|
20240710,113600,1278598860,15300,15300,15300,15300,865
|
|
20240710,113500,1265364360,15300,15300,15300,15300,234
|
|
20240710,113400,1261784160,15300,15300,15300,15300,197
|
|
20240710,113300,1258770060,15300,15300,15310,15300,276
|
|
20240710,113200,1254547240,15300,15310,15310,15290,578
|
|
20240710,113100,1245703860,15300,15300,15300,15300,48
|
|
20240710,113000,1244969460,15300,15300,15300,15300,134
|
|
20240710,112900,1242919260,15300,15300,15300,15300,31
|
|
20240710,112800,1242444960,15300,15300,15310,15300,1460
|
|
20240710,112700,1220106910,15300,15300,15310,15300,480
|
|
20240710,112600,1212759710,15300,15300,15300,15300,49
|
|
20240710,112500,1212010010,15300,15300,15300,15300,148
|
|
20240710,112400,1209745610,15290,15300,15310,15290,660
|
|
20240710,112300,1199650630,15300,15300,15300,15300,32
|
|
20240710,112200,1199161030,15300,15300,15300,15300,53
|
|
20240710,112100,1198350130,15300,15300,15300,15300,32
|
|
20240710,112000,1197860530,15300,15290,15300,15290,181
|
|
20240710,111900,1195091640,15290,15300,15300,15280,71
|
|
20240710,111800,1194006640,15300,15300,15310,15300,499
|
|
20240710,111700,1186371570,15310,15300,15310,15300,168
|
|
20240710,111600,1183799790,15300,15310,15310,15300,10
|
|
20240710,111500,1183646750,15310,15300,15310,15300,97
|
|
20240710,111400,1182162640,15300,15300,15300,15300,30
|
|
20240710,111300,1181703640,15300,15300,15310,15300,7
|
|
20240710,111200,1181596530,15300,15300,15300,15300,310
|
|
20240710,111100,1176853530,15300,15300,15300,15300,35
|
|
20240710,111000,1176318030,15310,15310,15320,15310,575
|
|
20240710,110900,1167514770,15310,15310,15310,15300,419
|
|
20240710,110800,1161100240,15300,15300,15310,15300,323
|
|
20240710,110700,1156158330,15300,15290,15310,15290,8707
|
|
20240710,110600,1022952820,15280,15280,15290,15280,55
|
|
20240710,110500,1022112410,15280,15280,15290,15280,58
|
|
20240710,110400,1021225930,15290,15290,15290,15290,1
|
|
20240710,110300,1021210640,15280,15280,15300,15280,137
|
|
20240710,110200,1019116760,15280,15280,15280,15280,12
|
|
20240710,110100,1018933400,15280,15290,15290,15280,1492
|
|
20240710,110000,996121020,15290,15280,15290,15280,73
|
|
20240710,105900,995005150,15280,15280,15280,15280,43
|
|
20240710,105800,994348110,15280,15280,15280,15280,132
|
|
20240710,105700,992331150,15280,15280,15280,15270,50
|
|
20240710,105600,991567490,15280,15280,15280,15280,827
|
|
20240710,105500,978930930,15280,15280,15290,15280,61
|
|
20240710,105400,977998610,15280,15290,15290,15280,59
|
|
20240710,105300,977097020,15290,15280,15290,15280,70
|
|
20240710,105200,976026770,15280,15280,15280,15280,70
|
|
20240710,105100,974957170,15280,15290,15290,15280,124
|
|
20240710,105000,973062210,15280,15280,15280,15280,7
|
|
20240710,104900,972955250,15280,15290,15290,15280,121
|
|
20240710,104800,971105670,15280,15280,15290,15280,49
|
|
20240710,104700,970356800,15280,15280,15280,15280,115
|
|
20240710,104600,968599600,15280,15280,15280,15280,83
|
|
20240710,104500,967331360,15290,15280,15290,15280,49
|
|
20240710,104400,966582450,15280,15280,15290,15280,60
|
|
20240710,104300,965665450,15280,15280,15290,15280,56
|
|
20240710,104200,964809760,15290,15280,15290,15280,58
|
|
20240710,104100,963923300,15290,15290,15290,15290,43
|
|
20240710,104000,963265830,15290,15290,15290,15280,60
|
|
20240710,103900,962348780,15280,15270,15290,15270,89
|
|
20240710,103800,960989140,15280,15270,15280,15270,306
|
|
20240710,103700,956313510,15280,15270,15280,15270,40
|
|
20240710,103600,955702610,15270,15270,15270,15270,36
|
|
20240710,103500,955152890,15280,15270,15280,15270,93
|
|
20240710,103400,953731860,15280,15270,15280,15270,133
|
|
20240710,103300,951699980,15270,15280,15280,15270,263
|
|
20240710,103200,947682890,15270,15260,15270,15260,105
|
|
20240710,103100,946079590,15260,15260,15260,15260,390
|
|
20240710,103000,940128190,15270,15270,15270,15260,559
|
|
20240710,102900,931596450,15260,15270,15280,15260,3861
|
|
20240710,102800,872640500,15270,15270,15270,15270,2034
|
|
20240710,102700,841581320,15270,15280,15280,15270,73
|
|
20240710,102600,840466530,15280,15280,15280,15280,329
|
|
20240710,102500,835439410,15280,15290,15290,15280,2172
|
|
20240710,102400,802250210,15290,15300,15300,15290,281
|
|
20240710,102300,797953710,15300,15290,15300,15290,175
|
|
20240710,102200,795277940,15290,15300,15300,15290,233
|
|
20240710,102100,791715270,15300,15290,15300,15290,213
|
|
20240710,102000,788457730,15290,15290,15290,15290,65
|
|
20240710,101900,787463880,15280,15280,15280,15280,1030
|
|
20240710,101800,771725480,15280,15280,15280,15280,11
|
|
20240710,101700,771557400,15300,15290,15300,15280,86
|
|
20240710,101600,770242740,15290,15290,15290,15280,296
|
|
20240710,101500,765717250,15290,15300,15310,15280,9717
|
|
20240710,101400,617066610,15300,15310,15310,15300,240
|
|
20240710,101300,613393950,15310,15300,15320,15300,100
|
|
20240710,101200,611862990,15310,15300,15310,15300,37
|
|
20240710,101100,611296530,15310,15310,15310,15300,54
|
|
20240710,101000,610470060,15310,15300,15310,15300,5
|
|
20240710,100900,610393540,15300,15290,15300,15290,2452
|
|
20240710,100800,572879700,15290,15290,15290,15290,112
|
|
20240710,100700,571167220,15280,15290,15290,15280,1502
|
|
20240710,100600,548216640,15290,15290,15300,15280,636
|
|
20240710,100500,538496070,15290,15290,15290,15290,7
|
|
20240710,100400,538389040,15290,15300,15300,15280,229
|
|
20240710,100300,534885610,15290,15300,15300,15280,708
|
|
20240710,100200,524064580,15300,15300,15300,15290,13
|
|
20240710,100100,523865740,15300,15300,15300,15290,189
|
|
20240710,100000,520975780,15290,15300,15300,15290,140
|
|
20240710,095900,518835150,15290,15290,15290,15290,1198
|
|
20240710,095800,500517730,15290,15290,15300,15290,142
|
|
20240710,095700,498345380,15290,15290,15300,15290,293
|
|
20240710,095600,493863540,15300,15300,15300,15290,17
|
|
20240710,095500,493603500,15300,15300,15300,15300,21
|
|
20240710,095400,493282200,15300,15300,15310,15300,110
|
|
20240710,095300,491599120,15300,15300,15300,15300,405
|
|
20240710,095200,485402620,15290,15310,15310,15290,372
|
|
20240710,095100,479711330,15310,15320,15320,15310,610
|
|
20240710,095000,470366170,15320,15320,15320,15310,31
|
|
20240710,094900,469891300,15320,15330,15330,15320,347
|
|
20240710,094800,464574820,15330,15330,15330,15320,37
|
|
20240710,094700,464007710,15330,15310,15330,15310,127
|
|
20240710,094600,462060860,15320,15320,15320,15310,165
|
|
20240710,094500,459533370,15320,15300,15320,15300,409
|
|
20240710,094400,453275020,15300,15290,15300,15290,108
|
|
20240710,094300,451623610,15280,15280,15290,15280,34
|
|
20240710,094200,451103850,15280,15290,15290,15280,83
|
|
20240710,094100,449834790,15280,15290,15290,15280,147
|
|
20240710,094000,447588600,15290,15280,15290,15270,405
|
|
20240710,093900,441403040,15280,15290,15290,15280,760
|
|
20240710,093800,429784700,15290,15280,15290,15280,73
|
|
20240710,093700,428668550,15280,15290,15290,15280,35
|
|
20240710,093600,428133700,15280,15270,15280,15270,135
|
|
20240710,093500,426071100,15290,15280,15290,15270,136
|
|
20240710,093400,423993710,15280,15290,15290,15280,1306
|
|
20240710,093300,404035060,15290,15290,15290,15290,927
|
|
20240710,093200,389861230,15290,15280,15290,15280,370
|
|
20240710,093100,384207530,15280,15290,15290,15280,225
|
|
20240710,093000,380767300,15290,15280,15290,15280,68
|
|
20240710,092900,379727890,15290,15290,15290,15290,24
|
|
20240710,092800,379360930,15280,15280,15290,15280,367
|
|
20240710,092700,373752930,15280,15280,15290,15280,136
|
|
20240710,092600,371674630,15270,15280,15280,15270,110
|
|
20240710,092500,369994430,15280,15280,15280,15280,412
|
|
20240710,092400,363699070,15280,15280,15280,15270,204
|
|
20240710,092300,360581960,15270,15290,15300,15270,718
|
|
20240710,092200,349606680,15290,15300,15300,15290,282
|
|
20240710,092100,345294470,15290,15290,15290,15290,110
|
|
20240710,092000,343612570,15290,15290,15290,15290,527
|
|
20240710,091900,335554740,15290,15290,15300,15290,47
|
|
20240710,091800,334835790,15300,15290,15300,15280,206
|
|
20240710,091700,331687110,15290,15280,15290,15280,158
|
|
20240710,091600,329272430,15260,15270,15280,15260,2915
|
|
20240710,091500,284775400,15270,15290,15300,15270,1171
|
|
20240710,091400,266876920,15290,15300,15300,15290,199
|
|
20240710,091300,263832980,15290,15290,15290,15290,664
|
|
20240710,091200,253680420,15290,15300,15300,15280,664
|
|
20240710,091100,243527730,15300,15300,15310,15300,312
|
|
20240710,091000,238753980,15300,15300,15300,15300,297
|
|
20240710,090900,234209880,15300,15300,15310,15290,333
|
|
20240710,090800,229115330,15310,15310,15310,15290,555
|
|
20240710,090700,220622910,15310,15280,15310,15280,363
|
|
20240710,090600,215075460,15310,15270,15320,15270,367
|
|
20240710,090500,209467310,15270,15290,15290,15260,3491
|
|
20240710,090400,156150670,15290,15290,15290,15280,121
|
|
20240710,090300,154301100,15290,15270,15290,15260,3831
|
|
20240710,090200,95838730,15260,15330,15330,15260,841
|
|
20240710,090100,82970760,15320,15250,15320,15250,2480
|
|
20240710,090000,45052690,15260,15270,15280,15260,2937
|