591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,184800,6826743410,15460,15460,15460,15460,50829
|
|
20240711,184700,6826743410,15460,15460,15460,15460,0
|
|
20240711,184600,6826743410,15460,15460,15460,15460,0
|
|
20240711,184500,6826743410,15460,15460,15460,15460,0
|
|
20240711,184400,6826743410,15460,15460,15460,15460,0
|
|
20240711,184300,6826743410,15460,15460,15460,15460,0
|
|
20240711,184200,6826743410,15460,15460,15460,15460,0
|
|
20240711,184100,6826743410,15460,15460,15460,15460,0
|
|
20240711,184000,6826743410,15460,15460,15460,15460,0
|
|
20240711,183900,6826743410,15460,15460,15460,15460,0
|
|
20240711,183800,6826743410,15460,15460,15460,15460,0
|
|
20240711,183700,6826743410,15460,15460,15460,15460,0
|
|
20240711,183600,6826743410,15460,15460,15460,15460,0
|
|
20240711,183500,6826743410,15460,15460,15460,15460,0
|
|
20240711,183400,6826743410,15460,15460,15460,15460,0
|
|
20240711,183300,6826743410,15460,15460,15460,15460,0
|
|
20240711,183200,6826743410,15460,15460,15460,15460,0
|
|
20240711,183100,6826743410,15460,15460,15460,15460,0
|
|
20240711,183000,6826743410,15460,15460,15460,15460,0
|
|
20240711,182900,6826743410,15460,15460,15460,15460,0
|
|
20240711,182800,6826743410,15460,15460,15460,15460,0
|
|
20240711,182700,6826743410,15460,15460,15460,15460,0
|
|
20240711,182600,6826743410,15460,15460,15460,15460,0
|
|
20240711,182500,6826743410,15460,15460,15460,15460,0
|
|
20240711,182400,6826743410,15460,15460,15460,15460,0
|
|
20240711,182300,6826743410,15460,15460,15460,15460,0
|
|
20240711,182200,6826743410,15460,15460,15460,15460,0
|
|
20240711,182100,6826743410,15460,15460,15460,15460,0
|
|
20240711,182000,6826743410,15460,15460,15460,15460,0
|
|
20240711,181900,6826743410,15460,15460,15460,15460,0
|
|
20240711,181800,6826743410,15460,15460,15460,15460,50829
|
|
20240711,181700,6826743410,15460,15460,15460,15460,0
|
|
20240711,181600,6826743410,15460,15460,15460,15460,0
|
|
20240711,181500,6826743410,15460,15460,15460,15460,0
|
|
20240711,181400,6826743410,15460,15460,15460,15460,0
|
|
20240711,181300,6826743410,15460,15460,15460,15460,0
|
|
20240711,181200,6826743410,15460,15460,15460,15460,0
|
|
20240711,181100,6826743410,15460,15460,15460,15460,0
|
|
20240711,181000,6826743410,15460,15460,15460,15460,0
|
|
20240711,180900,6826743410,15460,15460,15460,15460,0
|
|
20240711,180800,6826743410,15460,15460,15460,15460,0
|
|
20240711,180700,6826743410,15460,15460,15460,15460,0
|
|
20240711,180600,6826743410,15460,15460,15460,15460,0
|
|
20240711,180500,6826743410,15460,15460,15460,15460,0
|
|
20240711,180400,6826743410,15460,15460,15460,15460,0
|
|
20240711,180300,6826743410,15460,15460,15460,15460,0
|
|
20240711,180200,6826743410,15460,15460,15460,15460,0
|
|
20240711,180100,6826743410,15460,15460,15460,15460,0
|
|
20240711,180000,6826743410,15460,15460,15460,15460,0
|
|
20240711,175900,6826743410,15460,15460,15460,15460,0
|
|
20240711,175800,6826743410,15460,15460,15460,15460,0
|
|
20240711,175700,6826743410,15460,15460,15460,15460,0
|
|
20240711,175600,6826743410,15460,15460,15460,15460,0
|
|
20240711,175500,6826743410,15460,15460,15460,15460,0
|
|
20240711,175400,6826743410,15460,15460,15460,15460,0
|
|
20240711,175300,6826743410,15460,15460,15460,15460,0
|
|
20240711,175200,6826743410,15460,15460,15460,15460,0
|
|
20240711,175100,6826743410,15460,15460,15460,15460,0
|
|
20240711,175000,6826743410,15460,15460,15460,15460,0
|
|
20240711,174900,6826743410,15460,15460,15460,15460,0
|
|
20240711,174800,6826743410,15460,15460,15460,15460,50829
|
|
20240711,174700,6826743410,15460,15460,15460,15460,0
|
|
20240711,174600,6826743410,15460,15460,15460,15460,0
|
|
20240711,174500,6826743410,15460,15460,15460,15460,0
|
|
20240711,174400,6826743410,15460,15460,15460,15460,0
|
|
20240711,174300,6826743410,15460,15460,15460,15460,0
|
|
20240711,174200,6826743410,15460,15460,15460,15460,0
|
|
20240711,174100,6826743410,15460,15460,15460,15460,0
|
|
20240711,174000,6826743410,15460,15460,15460,15460,0
|
|
20240711,173900,6826743410,15460,15460,15460,15460,0
|
|
20240711,173800,6826743410,15460,15460,15460,15460,0
|
|
20240711,173700,6826743410,15460,15460,15460,15460,0
|
|
20240711,173600,6826743410,15460,15460,15460,15460,0
|
|
20240711,173500,6826743410,15460,15460,15460,15460,0
|
|
20240711,173400,6826743410,15460,15460,15460,15460,0
|
|
20240711,173300,6826743410,15460,15460,15460,15460,0
|
|
20240711,173200,6826743410,15460,15460,15460,15460,0
|
|
20240711,173100,6826743410,15460,15460,15460,15460,0
|
|
20240711,173000,6826743410,15460,15460,15460,15460,0
|
|
20240711,172900,6826743410,15460,15460,15460,15460,0
|
|
20240711,172800,6826743410,15460,15460,15460,15460,0
|
|
20240711,172700,6826743410,15460,15460,15460,15460,0
|
|
20240711,172600,6826743410,15460,15460,15460,15460,0
|
|
20240711,172500,6826743410,15460,15460,15460,15460,0
|
|
20240711,172400,6826743410,15460,15460,15460,15460,0
|
|
20240711,172300,6826743410,15460,15460,15460,15460,0
|
|
20240711,172200,6826743410,15460,15460,15460,15460,0
|
|
20240711,172100,6826743410,15460,15460,15460,15460,0
|
|
20240711,172000,6826743410,15460,15460,15460,15460,0
|
|
20240711,171900,6826743410,15460,15460,15460,15460,0
|
|
20240711,171800,6826743410,15460,15460,15460,15460,50829
|
|
20240711,171700,6826743410,15460,15460,15460,15460,0
|
|
20240711,171600,6826743410,15460,15460,15460,15460,0
|
|
20240711,171500,6826743410,15460,15460,15460,15460,0
|
|
20240711,171400,6826743410,15460,15460,15460,15460,0
|
|
20240711,171300,6826743410,15460,15460,15460,15460,0
|
|
20240711,171200,6826743410,15460,15460,15460,15460,0
|
|
20240711,171100,6826743410,15460,15460,15460,15460,0
|
|
20240711,171000,6826743410,15460,15460,15460,15460,0
|
|
20240711,170900,6826743410,15460,15460,15460,15460,0
|
|
20240711,170800,6826743410,15460,15460,15460,15460,0
|
|
20240711,170700,6826743410,15460,15460,15460,15460,0
|
|
20240711,170600,6826743410,15460,15460,15460,15460,0
|
|
20240711,170500,6826743410,15460,15460,15460,15460,0
|
|
20240711,170400,6826743410,15460,15460,15460,15460,0
|
|
20240711,170300,6826743410,15460,15460,15460,15460,0
|
|
20240711,170200,6826743410,15460,15460,15460,15460,0
|
|
20240711,170100,6826743410,15460,15460,15460,15460,0
|
|
20240711,170000,6826743410,15460,15460,15460,15460,0
|
|
20240711,165900,6826743410,15460,15460,15460,15460,0
|
|
20240711,165800,6826743410,15460,15460,15460,15460,0
|
|
20240711,165700,6826743410,15460,15460,15460,15460,0
|
|
20240711,165600,6826743410,15460,15460,15460,15460,0
|
|
20240711,165500,6826743410,15460,15460,15460,15460,0
|
|
20240711,165400,6826743410,15460,15460,15460,15460,0
|
|
20240711,165300,6826743410,15460,15460,15460,15460,0
|
|
20240711,165200,6826743410,15460,15460,15460,15460,0
|
|
20240711,165100,6826743410,15460,15460,15460,15460,0
|
|
20240711,165000,6826743410,15460,15460,15460,15460,0
|
|
20240711,164900,6826743410,15460,15460,15460,15460,0
|
|
20240711,164800,6826743410,15460,15460,15460,15460,50829
|
|
20240711,164700,6826743410,15460,15460,15460,15460,0
|
|
20240711,164600,6826743410,15460,15460,15460,15460,0
|
|
20240711,164500,6826743410,15460,15460,15460,15460,0
|
|
20240711,164400,6826743410,15460,15460,15460,15460,0
|
|
20240711,164300,6826743410,15460,15460,15460,15460,0
|
|
20240711,164200,6826743410,15460,15460,15460,15460,0
|
|
20240711,164100,6826743410,15460,15460,15460,15460,0
|
|
20240711,164000,6826743410,15460,15460,15460,15460,0
|
|
20240711,163900,6826743410,15460,15460,15460,15460,0
|
|
20240711,163800,6826743410,15460,15460,15460,15460,0
|
|
20240711,163700,6826743410,15460,15460,15460,15460,0
|
|
20240711,163600,6826743410,15460,15460,15460,15460,0
|
|
20240711,163500,6826743410,15460,15460,15460,15460,0
|
|
20240711,163400,6826743410,15460,15460,15460,15460,0
|
|
20240711,163300,6826743410,15460,15460,15460,15460,0
|
|
20240711,163200,6826743410,15460,15460,15460,15460,0
|
|
20240711,163100,6826743410,15460,15460,15460,15460,0
|
|
20240711,163000,6826743410,15460,15460,15460,15460,0
|
|
20240711,162900,6826743410,15460,15460,15460,15460,0
|
|
20240711,162800,6826743410,15460,15460,15460,15460,0
|
|
20240711,162700,6826743410,15460,15460,15460,15460,0
|
|
20240711,162600,6826743410,15460,15460,15460,15460,0
|
|
20240711,162500,6826743410,15460,15460,15460,15460,0
|
|
20240711,162400,6826743410,15460,15460,15460,15460,0
|
|
20240711,162300,6826743410,15460,15460,15460,15460,0
|
|
20240711,162200,6826743410,15460,15460,15460,15460,0
|
|
20240711,162100,6826743410,15460,15460,15460,15460,0
|
|
20240711,162000,6826743410,15460,15460,15460,15460,0
|
|
20240711,161900,6826743410,15460,15460,15460,15460,0
|
|
20240711,161800,6826743410,15460,15460,15460,15460,50829
|
|
20240711,161700,6826743410,15460,15460,15460,15460,0
|
|
20240711,161600,6826743410,15460,15460,15460,15460,0
|
|
20240711,161500,6826743410,15460,15460,15460,15460,0
|
|
20240711,161400,6826743410,15460,15460,15460,15460,0
|
|
20240711,161300,6826743410,15460,15460,15460,15460,0
|
|
20240711,161200,6826743410,15460,15460,15460,15460,0
|
|
20240711,161100,6826743410,15460,15460,15460,15460,0
|
|
20240711,161000,6826743410,15460,15460,15460,15460,0
|
|
20240711,160900,6826743410,15460,15460,15460,15460,0
|
|
20240711,160800,6826743410,15460,15460,15460,15460,0
|
|
20240711,160700,6826743410,15460,15460,15460,15460,0
|
|
20240711,160600,6826743410,15460,15460,15460,15460,0
|
|
20240711,160500,6826743410,15460,15460,15460,15460,0
|
|
20240711,160400,6826743410,15460,15460,15460,15460,0
|
|
20240711,160300,6826743410,15460,15460,15460,15460,0
|
|
20240711,160200,6826743410,15460,15460,15460,15460,0
|
|
20240711,160100,6826743410,15460,15460,15460,15460,0
|
|
20240711,160000,6826743410,15460,15460,15460,15460,0
|
|
20240711,155900,6826743410,15460,15460,15460,15460,0
|
|
20240711,155800,6826743410,15460,15460,15460,15460,0
|
|
20240711,155700,6826743410,15460,15460,15460,15460,0
|
|
20240711,155600,6826743410,15460,15460,15460,15460,0
|
|
20240711,155500,6826743410,15460,15460,15460,15460,0
|
|
20240711,155400,6826743410,15460,15460,15460,15460,0
|
|
20240711,155300,6826743410,15460,15460,15460,15460,0
|
|
20240711,155200,6826743410,15460,15460,15460,15460,0
|
|
20240711,155100,6826743410,15460,15460,15460,15460,0
|
|
20240711,155000,6826743410,15460,15460,15460,15460,0
|
|
20240711,154900,6826743410,15460,15460,15460,15460,0
|
|
20240711,154800,6826743410,15460,15460,15460,15460,50829
|
|
20240711,154700,6826743410,15460,15460,15460,15460,0
|
|
20240711,154600,6826743410,15460,15460,15460,15460,0
|
|
20240711,154500,6826743410,15460,15460,15460,15460,0
|
|
20240711,154400,6826743410,15460,15460,15460,15460,0
|
|
20240711,154300,6826743410,15460,15460,15460,15460,0
|
|
20240711,154200,6826743410,15460,15460,15460,15460,0
|
|
20240711,154100,6826743410,15460,15460,15460,15460,0
|
|
20240711,154000,6826743410,15460,15460,15460,15460,0
|
|
20240711,153900,6826743410,15460,15460,15460,15460,0
|
|
20240711,153800,6826743410,15460,15460,15460,15460,0
|
|
20240711,153700,6826743410,15460,15460,15460,15460,0
|
|
20240711,153600,6826743410,15460,15460,15460,15460,0
|
|
20240711,153500,6826743410,15460,15460,15460,15460,0
|
|
20240711,153400,6826743410,15460,15460,15460,15460,0
|
|
20240711,153300,6826743410,15460,15460,15460,15460,0
|
|
20240711,153200,6826743410,15460,15460,15460,15460,0
|
|
20240711,153100,6826743410,15460,15460,15460,15460,0
|
|
20240711,153000,6826743410,15460,15460,15460,15460,50829
|
|
20240711,152900,6040927070,15450,15450,15450,15450,0
|
|
20240711,152800,6040927070,15450,15450,15450,15450,0
|
|
20240711,152700,6040927070,15450,15450,15450,15450,0
|
|
20240711,152600,6040927070,15450,15450,15450,15450,0
|
|
20240711,152500,6040927070,15450,15450,15450,15450,0
|
|
20240711,152400,6040927070,15450,15450,15450,15450,0
|
|
20240711,152300,6040927070,15450,15450,15450,15450,0
|
|
20240711,152200,6040927070,15450,15450,15450,15450,0
|
|
20240711,152100,6040927070,15450,15450,15450,15450,0
|
|
20240711,152000,6040927070,15450,15450,15450,15450,0
|
|
20240711,151900,6040927070,15450,15470,15480,15440,2426
|
|
20240711,151800,6003435790,15470,15460,15470,15450,603
|
|
20240711,151700,5994112170,15460,15460,15460,15450,396
|
|
20240711,151600,5987991440,15450,15460,15460,15450,1112
|
|
20240711,151500,5970804980,15450,15460,15460,15450,1509
|
|
20240711,151400,5947485470,15460,15470,15470,15460,705
|
|
20240711,151300,5936581980,15460,15470,15470,15460,819
|
|
20240711,151200,5923917840,15460,15460,15470,15460,1358
|
|
20240711,151100,5902910070,15470,15460,15470,15450,955
|
|
20240711,151000,5888151350,15450,15450,15460,15440,962
|
|
20240711,150900,5873288730,15450,15460,15470,15450,1672
|
|
20240711,150800,5847441790,15470,15460,15470,15460,422
|
|
20240711,150700,5840917170,15460,15460,15480,15460,1428
|
|
20240711,150600,5818828190,15470,15450,15470,15450,620
|
|
20240711,150500,5809246680,15450,15450,15460,15450,284
|
|
20240711,150400,5804858500,15450,15450,15460,15450,302
|
|
20240711,150300,5800192120,15450,15450,15460,15450,718
|
|
20240711,150200,5789098220,15460,15470,15470,15450,2527
|
|
20240711,150100,5750023810,15470,15470,15480,15470,482
|
|
20240711,150000,5742566730,15470,15470,15480,15470,206
|
|
20240711,145900,5739379830,15470,15480,15480,15470,863
|
|
20240711,145800,5726026900,15470,15450,15470,15450,689
|
|
20240711,145700,5715370880,15450,15450,15470,15450,731
|
|
20240711,145600,5704073340,15450,15470,15480,15450,1601
|
|
20240711,145500,5679317530,15470,15480,15480,15470,285
|
|
20240711,145400,5674906490,15490,15480,15490,15480,1019
|
|
20240711,145300,5659130530,15490,15480,15490,15480,527
|
|
20240711,145200,5650972240,15490,15480,15490,15480,1560
|
|
20240711,145100,5626817290,15490,15470,15490,15460,681
|
|
20240711,145000,5616279830,15480,15490,15500,15470,5766
|
|
20240711,144900,5526997750,15490,15510,15510,15490,3350
|
|
20240711,144800,5475064450,15510,15510,15520,15510,647
|
|
20240711,144700,5465029400,15510,15510,15520,15510,1616
|
|
20240711,144600,5439952180,15510,15520,15520,15510,367
|
|
20240711,144500,5434259370,15520,15510,15520,15510,508
|
|
20240711,144400,5426379390,15510,15520,15520,15510,308
|
|
20240711,144300,5421602260,15510,15520,15530,15510,466
|
|
20240711,144200,5414370580,15520,15520,15530,15510,2935
|
|
20240711,144100,5368808920,15520,15530,15530,15510,224
|
|
20240711,144000,5365330590,15520,15540,15550,15510,3770
|
|
20240711,143900,5306788430,15540,15540,15550,15540,455
|
|
20240711,143800,5299717370,15540,15540,15550,15540,119
|
|
20240711,143700,5297868100,15540,15540,15550,15540,1828
|
|
20240711,143600,5269460140,15530,15530,15530,15530,233
|
|
20240711,143500,5265841650,15540,15540,15540,15530,130
|
|
20240711,143400,5263821700,15530,15530,15540,15530,312
|
|
20240711,143300,5258976020,15540,15530,15540,15530,632
|
|
20240711,143200,5249156350,15530,15530,15540,15530,562
|
|
20240711,143100,5240427380,15530,15540,15540,15530,584
|
|
20240711,143000,5231353620,15530,15540,15540,15530,1611
|
|
20240711,142900,5206325220,15540,15560,15560,15540,2726
|
|
20240711,142800,5163944370,15550,15560,15560,15550,1553
|
|
20240711,142700,5139793220,15550,15560,15560,15550,714
|
|
20240711,142600,5128686990,15560,15560,15560,15550,292
|
|
20240711,142500,5124143670,15560,15560,15560,15550,1889
|
|
20240711,142400,5094750900,15550,15550,15560,15540,2434
|
|
20240711,142300,5056902080,15550,15550,15550,15540,3360
|
|
20240711,142200,5004658690,15550,15540,15550,15540,1137
|
|
20240711,142100,4986980650,15540,15540,15550,15540,307
|
|
20240711,142000,4982208630,15540,15540,15550,15540,298
|
|
20240711,141900,4977576670,15550,15550,15550,15540,563
|
|
20240711,141800,4968825240,15540,15540,15550,15540,2068
|
|
20240711,141700,4936669400,15550,15550,15550,15540,272
|
|
20240711,141600,4932439890,15550,15550,15550,15540,387
|
|
20240711,141500,4926423470,15540,15550,15550,15540,581
|
|
20240711,141400,4917394410,15550,15540,15550,15540,196
|
|
20240711,141300,4914348530,15540,15540,15550,15540,637
|
|
20240711,141200,4904449250,15540,15540,15550,15540,278
|
|
20240711,141100,4900129120,15550,15540,15550,15530,2379
|
|
20240711,141000,4863152850,15540,15540,15540,15530,1556
|
|
20240711,140900,4838975210,15530,15520,15540,15520,968
|
|
20240711,140800,4823942750,15530,15510,15530,15510,818
|
|
20240711,140700,4811243140,15510,15510,15510,15510,338
|
|
20240711,140600,4806000760,15510,15510,15530,15510,5202
|
|
20240711,140500,4725290120,15500,15510,15510,15500,271
|
|
20240711,140400,4721087220,15510,15500,15510,15500,1311
|
|
20240711,140300,4700756580,15500,15510,15510,15500,2401
|
|
20240711,140200,4663540060,15510,15500,15510,15500,446
|
|
20240711,140100,4656624610,15510,15510,15510,15500,1671
|
|
20240711,140000,4630713400,15510,15510,15520,15510,386
|
|
20240711,135900,4624726390,15510,15520,15530,15510,468
|
|
20240711,135800,4617463030,15520,15520,15530,15520,1802
|
|
20240711,135700,4589495820,15520,15530,15530,15520,262
|
|
20240711,135600,4585428390,15520,15520,15530,15520,581
|
|
20240711,135500,4576407840,15520,15520,15530,15520,169
|
|
20240711,135400,4573784170,15530,15540,15540,15520,279
|
|
20240711,135300,4569452650,15530,15520,15530,15520,1291
|
|
20240711,135200,4549409530,15520,15530,15530,15520,407
|
|
20240711,135100,4543092850,15530,15520,15530,15520,448
|
|
20240711,135000,4536139880,15530,15520,15530,15520,82
|
|
20240711,134900,4534866940,15530,15530,15530,15520,300
|
|
20240711,134800,4530209460,15540,15540,15540,15530,660
|
|
20240711,134700,4519959630,15540,15530,15540,15530,1779
|
|
20240711,134600,4492331750,15530,15540,15540,15530,19
|
|
20240711,134500,4492036500,15530,15530,15540,15530,104
|
|
20240711,134400,4490421220,15530,15540,15540,15530,217
|
|
20240711,134300,4487049150,15530,15540,15540,15530,2355
|
|
20240711,134200,4450453890,15540,15540,15550,15540,920
|
|
20240711,134100,4436156930,15540,15540,15540,15540,336
|
|
20240711,134000,4430935490,15540,15550,15550,15540,2664
|
|
20240711,133900,4389529830,15550,15540,15550,15540,3224
|
|
20240711,133800,4339423780,15530,15530,15540,15530,1698
|
|
20240711,133700,4313053670,15530,15540,15540,15530,627
|
|
20240711,133600,4303316240,15530,15540,15540,15530,45
|
|
20240711,133500,4302617120,15540,15530,15540,15530,26
|
|
20240711,133400,4302213110,15530,15520,15530,15510,2206
|
|
20240711,133300,4267963510,15520,15510,15520,15510,288
|
|
20240711,133200,4263494540,15520,15510,15520,15510,41
|
|
20240711,133100,4262858250,15510,15520,15520,15510,763
|
|
20240711,133000,4251016590,15510,15510,15520,15510,25
|
|
20240711,132900,4250628620,15520,15510,15520,15510,973
|
|
20240711,132800,4235528750,15510,15510,15510,15510,1418
|
|
20240711,132700,4213535570,15520,15510,15520,15510,261
|
|
20240711,132600,4209485860,15520,15520,15520,15510,498
|
|
20240711,132500,4201760930,15520,15520,15520,15520,12
|
|
20240711,132400,4201574690,15510,15510,15510,15510,4
|
|
20240711,132300,4201512650,15520,15520,15520,15510,496
|
|
20240711,132200,4193816230,15510,15520,15530,15510,2930
|
|
20240711,132100,4148342150,15520,15520,15530,15520,536
|
|
20240711,132000,4140023400,15510,15530,15530,15510,6604
|
|
20240711,131900,4037484900,15530,15530,15530,15520,824
|
|
20240711,131800,4024691280,15530,15520,15530,15520,402
|
|
20240711,131700,4018450310,15530,15520,15530,15520,1283
|
|
20240711,131600,3998538140,15520,15530,15530,15520,444
|
|
20240711,131500,3991645010,15520,15520,15530,15520,1557
|
|
20240711,131400,3967478390,15520,15510,15520,15510,2715
|
|
20240711,131300,3925367510,15510,15500,15510,15500,193
|
|
20240711,131200,3922374120,15500,15500,15510,15500,5695
|
|
20240711,131100,3834100470,15500,15480,15500,15480,4177
|
|
20240711,131000,3769440140,15470,15480,15480,15470,2038
|
|
20240711,130900,3737895950,15480,15480,15500,15480,104
|
|
20240711,130800,3736286010,15500,15460,15500,15460,5097
|
|
20240711,130700,3657365350,15460,15460,15460,15460,428
|
|
20240711,130600,3650748470,15460,15460,15470,15450,1181
|
|
20240711,130500,3632498610,15460,15460,15470,15460,43
|
|
20240711,130400,3631833600,15450,15450,15460,15450,285
|
|
20240711,130300,3627428230,15460,15450,15460,15450,308
|
|
20240711,130200,3622666720,15460,15450,15460,15450,384
|
|
20240711,130100,3616731290,15450,15430,15450,15430,117
|
|
20240711,130000,3614925760,15430,15420,15430,15420,25
|
|
20240711,125900,3614540020,15420,15450,15450,15420,195
|
|
20240711,125800,3611531920,15450,15450,15450,15450,10
|
|
20240711,125700,3611377420,15460,15450,15460,15400,1275
|
|
20240711,125600,3591689880,15450,15450,15450,15450,148
|
|
20240711,125500,3589403280,15450,15460,15460,15450,47
|
|
20240711,125400,3588676910,15450,15460,15460,15450,160
|
|
20240711,125300,3586204680,15460,15450,15460,15450,19
|
|
20240711,125200,3585910960,15460,15450,15460,15450,74
|
|
20240711,125100,3584767640,15460,15460,15460,15460,1763
|
|
20240711,125000,3557511660,15450,15460,15460,15450,287
|
|
20240711,124900,3553077240,15450,15450,15460,15450,372
|
|
20240711,124800,3547329360,15440,15440,15450,15440,307
|
|
20240711,124700,3542589090,15450,15450,15450,15450,108
|
|
20240711,124600,3540920490,15460,15450,15460,15440,1455
|
|
20240711,124500,3518452890,15450,15450,15450,15450,71
|
|
20240711,124400,3517355940,15430,15450,15450,15430,620
|
|
20240711,124300,3507786570,15450,15450,15450,15450,213
|
|
20240711,124200,3504495720,15450,15460,15460,15440,1237
|
|
20240711,124100,3485383550,15450,15450,15460,15450,959
|
|
20240711,124000,3470565630,15440,15420,15440,15420,6854
|
|
20240711,123900,3364796810,15420,15420,15420,15420,221
|
|
20240711,123800,3361388990,15420,15410,15420,15400,1926
|
|
20240711,123700,3331705930,15410,15410,15410,15400,387
|
|
20240711,123600,3325744970,15410,15390,15410,15390,118
|
|
20240711,123500,3323928760,15390,15410,15410,15390,572
|
|
20240711,123400,3315120660,15400,15410,15410,15400,128
|
|
20240711,123300,3313149150,15400,15410,15410,15400,549
|
|
20240711,123200,3304693340,15400,15410,15410,15400,75
|
|
20240711,123100,3303538310,15410,15410,15410,15400,198
|
|
20240711,123000,3300489090,15410,15410,15410,15400,93
|
|
20240711,122900,3299056670,15400,15400,15400,15400,117
|
|
20240711,122800,3297254870,15410,15410,15410,15410,313
|
|
20240711,122700,3292431540,15420,15410,15420,15410,3003
|
|
20240711,122600,3246155290,15420,15420,15420,15420,6
|
|
20240711,122500,3246062770,15430,15420,15430,15420,1093
|
|
20240711,122400,3229208500,15430,15420,15430,15420,24
|
|
20240711,122300,3228838200,15420,15420,15420,15420,1208
|
|
20240711,122200,3210210840,15420,15430,15430,15420,52
|
|
20240711,122100,3209408490,15430,15430,15430,15420,990
|
|
20240711,122000,3194133900,15420,15430,15430,15420,95
|
|
20240711,121900,3192668760,15430,15420,15430,15420,314
|
|
20240711,121800,3187826680,15420,15430,15430,15420,75
|
|
20240711,121700,3186670150,15430,15410,15430,15410,79
|
|
20240711,121600,3185452360,15430,15430,15430,15430,14
|
|
20240711,121500,3185236340,15420,15420,15430,15420,111
|
|
20240711,121400,3183524520,15420,15410,15420,15410,3
|
|
20240711,121300,3183478270,15410,15420,15420,15410,94
|
|
20240711,121200,3182029580,15420,15410,15420,15410,2
|
|
20240711,121100,3181998750,15420,15420,15420,15420,47
|
|
20240711,121000,3181274010,15430,15420,15430,15410,73
|
|
20240711,120900,3180148340,15420,15420,15420,15420,51
|
|
20240711,120800,3179361920,15420,15420,15420,15410,76
|
|
20240711,120700,3178190730,15420,15420,15420,15420,31
|
|
20240711,120600,3177712710,15410,15410,15410,15410,72
|
|
20240711,120500,3176603190,15410,15430,15430,15410,1176
|
|
20240711,120400,3158473260,15430,15430,15430,15430,2
|
|
20240711,120300,3158442400,15420,15420,15430,15420,172
|
|
20240711,120200,3155790150,15420,15430,15430,15420,23
|
|
20240711,120100,3155435270,15420,15430,15430,15420,89
|
|
20240711,120000,3154062720,15430,15430,15430,15430,22
|
|
20240711,115900,3153723260,15420,15420,15420,15420,71
|
|
20240711,115800,3152628440,15430,15430,15430,15430,19
|
|
20240711,115700,3152335270,15430,15430,15430,15430,26
|
|
20240711,115600,3151934090,15410,15410,15410,15410,180
|
|
20240711,115500,3149160290,15410,15410,15430,15410,35
|
|
20240711,115400,3148620760,15420,15420,15420,15420,305
|
|
20240711,115300,3143917660,15430,15440,15440,15420,4
|
|
20240711,115200,3143855930,15440,15420,15440,15420,389
|
|
20240711,115100,3137853510,15410,15430,15430,15410,193
|
|
20240711,115000,3134876960,15430,15420,15430,15410,147
|
|
20240711,114900,3132609880,15420,15420,15420,15410,85
|
|
20240711,114800,3131299890,15420,15420,15420,15420,167
|
|
20240711,114700,3128724750,15420,15410,15420,15410,52
|
|
20240711,114600,3127923310,15410,15410,15410,15410,225
|
|
20240711,114500,3124456060,15410,15400,15410,15400,465
|
|
20240711,114400,3117290960,15400,15390,15410,15390,82
|
|
20240711,114300,3116027860,15400,15400,15420,15400,615
|
|
20240711,114200,3106552860,15400,15390,15400,15390,89
|
|
20240711,114100,3105182970,15400,15390,15400,15390,23
|
|
20240711,114000,3104828830,15400,15400,15400,15400,84
|
|
20240711,113900,3103535230,15400,15400,15400,15390,176
|
|
20240711,113800,3100825540,15400,15400,15400,15400,62
|
|
20240711,113700,3099870740,15390,15380,15390,15380,195
|
|
20240711,113600,3096870630,15380,15380,15380,15380,40
|
|
20240711,113500,3096255430,15370,15370,15370,15370,85
|
|
20240711,113400,3094948980,15370,15390,15390,15370,73
|
|
20240711,113300,3093826610,15370,15390,15390,15370,108
|
|
20240711,113200,3092166490,15390,15380,15390,15360,465
|
|
20240711,113100,3085015900,15390,15380,15390,15380,451
|
|
20240711,113000,3078076840,15370,15360,15380,15360,140
|
|
20240711,112900,3075926210,15370,15360,15370,15350,1628
|
|
20240711,112800,3050920120,15360,15370,15380,15360,1216
|
|
20240711,112700,3032240490,15370,15380,15390,15370,1780
|
|
20240711,112600,3004862090,15380,15390,15390,15380,310
|
|
20240711,112500,3000093540,15380,15380,15390,15380,252
|
|
20240711,112400,2996216910,15380,15390,15390,15380,480
|
|
20240711,112300,2988829860,15400,15410,15410,15390,140
|
|
20240711,112200,2986675050,15390,15400,15410,15390,3439
|
|
20240711,112100,2933732230,15400,15400,15400,15400,474
|
|
20240711,112000,2926432630,15400,15420,15420,15400,74
|
|
20240711,111900,2925292580,15410,15440,15440,15410,129
|
|
20240711,111800,2923304420,15420,15430,15430,15420,568
|
|
20240711,111700,2914545020,15420,15420,15420,15420,141
|
|
20240711,111600,2912370800,15430,15430,15430,15430,22
|
|
20240711,111500,2912031340,15430,15430,15440,15420,459
|
|
20240711,111400,2904948920,15430,15430,15430,15430,237
|
|
20240711,111300,2901292010,15430,15410,15430,15410,495
|
|
20240711,111200,2893660370,15410,15410,15410,15410,734
|
|
20240711,111100,2882349430,15410,15410,15410,15400,1408
|
|
20240711,111000,2860658020,15410,15430,15430,15410,9543
|
|
20240711,110900,2713494140,15430,15430,15440,15430,952
|
|
20240711,110800,2698804510,15440,15430,15440,15430,1155
|
|
20240711,110700,2680982700,15440,15440,15440,15430,588
|
|
20240711,110600,2671907830,15440,15450,15460,15440,9661
|
|
20240711,110500,2522647190,15450,15450,15460,15450,404
|
|
20240711,110400,2516405170,15450,15460,15460,15450,591
|
|
20240711,110300,2507274070,15460,15450,15460,15450,181
|
|
20240711,110200,2504477600,15460,15470,15470,15460,439
|
|
20240711,110100,2497690440,15470,15470,15470,15460,101
|
|
20240711,110000,2496128930,15460,15460,15480,15460,714
|
|
20240711,105900,2485082560,15470,15470,15470,15470,121
|
|
20240711,105800,2483210690,15460,15460,15460,15460,254
|
|
20240711,105700,2479283850,15450,15440,15450,15440,294
|
|
20240711,105600,2474743770,15440,15450,15450,15440,36
|
|
20240711,105500,2474187610,15470,15450,15470,15450,179
|
|
20240711,105400,2471421460,15470,15440,15470,15440,316
|
|
20240711,105300,2466538950,15440,15460,15460,15430,3502
|
|
20240711,105200,2412436210,15460,15460,15460,15460,20
|
|
20240711,105100,2412127010,15460,15460,15460,15450,102
|
|
20240711,105000,2410550840,15460,15470,15470,15460,80
|
|
20240711,104900,2409313960,15460,15470,15480,15460,2809
|
|
20240711,104800,2365874350,15480,15490,15490,15470,186
|
|
20240711,104700,2362995520,15490,15480,15490,15480,168
|
|
20240711,104600,2360394730,15480,15490,15490,15480,444
|
|
20240711,104500,2353521570,15490,15490,15490,15490,17
|
|
20240711,104400,2353258240,15490,15470,15490,15470,97
|
|
20240711,104300,2351757580,15480,15480,15480,15480,19
|
|
20240711,104200,2351463460,15480,15470,15480,15470,78
|
|
20240711,104100,2350256540,15470,15480,15480,15470,91
|
|
20240711,104000,2348848620,15490,15480,15490,15480,204
|
|
20240711,103900,2345690680,15490,15490,15490,15480,793
|
|
20240711,103800,2333413410,15490,15480,15490,15480,60
|
|
20240711,103700,2332484600,15470,15480,15480,15470,123
|
|
20240711,103600,2330581570,15480,15480,15480,15480,191
|
|
20240711,103500,2327624890,15480,15490,15490,15480,67
|
|
20240711,103400,2326587400,15490,15480,15490,15480,344
|
|
20240711,103300,2321262060,15480,15490,15490,15480,4
|
|
20240711,103200,2321200110,15490,15490,15490,15490,41
|
|
20240711,103100,2320565020,15480,15490,15490,15480,627
|
|
20240711,103000,2310858100,15490,15490,15490,15480,142
|
|
20240711,102900,2308658540,15480,15480,15480,15480,72
|
|
20240711,102800,2307543980,15490,15480,15490,15480,15
|
|
20240711,102700,2307311730,15490,15470,15490,15470,879
|
|
20240711,102600,2293710510,15470,15480,15480,15470,318
|
|
20240711,102500,2288787920,15480,15480,15480,15480,1055
|
|
20240711,102400,2272456520,15480,15460,15480,15450,1806
|
|
20240711,102300,2244526020,15460,15460,15470,15450,4337
|
|
20240711,102200,2177508600,15460,15480,15480,15460,203
|
|
20240711,102100,2174369590,15480,15470,15480,15470,2041
|
|
20240711,102000,2142782980,15470,15470,15480,15470,1154
|
|
20240711,101900,2124930480,15470,15470,15480,15470,111
|
|
20240711,101800,2123213150,15480,15470,15480,15470,1233
|
|
20240711,101700,2104138500,15460,15490,15490,15460,1323
|
|
20240711,101600,2083657450,15500,15490,15500,15490,454
|
|
20240711,101500,2076624800,15490,15500,15500,15490,591
|
|
20240711,101400,2067469950,15500,15490,15500,15490,62
|
|
20240711,101300,2066509490,15500,15490,15500,15490,168
|
|
20240711,101200,2063906590,15500,15490,15520,15490,1403
|
|
20240711,101100,2042155470,15490,15490,15490,15480,74
|
|
20240711,101000,2041009730,15490,15490,15490,15480,540
|
|
20240711,100900,2032648040,15490,15500,15500,15490,67
|
|
20240711,100800,2031609620,15510,15520,15520,15510,390
|
|
20240711,100700,2025559710,15510,15520,15520,15510,154
|
|
20240711,100600,2023170370,15520,15500,15520,15500,353
|
|
20240711,100500,2017694130,15510,15500,15510,15500,508
|
|
20240711,100400,2009819950,15500,15490,15500,15480,50
|
|
20240711,100300,2009045640,15490,15490,15490,15480,258
|
|
20240711,100200,2005051420,15480,15490,15500,15480,545
|
|
20240711,100100,1996611980,15480,15480,15490,15480,130
|
|
20240711,100000,1994599540,15470,15480,15490,15470,602
|
|
20240711,095900,1985285220,15480,15510,15510,15480,1844
|
|
20240711,095800,1956717970,15510,15510,15520,15510,1837
|
|
20240711,095700,1928220440,15520,15520,15520,15500,253
|
|
20240711,095600,1924294130,15520,15520,15530,15520,921
|
|
20240711,095500,1909993850,15510,15510,15530,15510,1036
|
|
20240711,095400,1893924920,15530,15510,15530,15510,146
|
|
20240711,095300,1891660380,15510,15540,15540,15510,2446
|
|
20240711,095200,1853695990,15530,15540,15540,15520,1772
|
|
20240711,095100,1826177110,15540,15530,15540,15520,477
|
|
20240711,095000,1818772420,15520,15540,15540,15520,1170
|
|
20240711,094900,1800600890,15550,15550,15560,15550,220
|
|
20240711,094800,1797179790,15550,15560,15560,15550,677
|
|
20240711,094700,1786645870,15570,15550,15570,15550,3759
|
|
20240711,094600,1728155420,15550,15560,15570,15550,2109
|
|
20240711,094500,1695332860,15570,15560,15580,15560,3435
|
|
20240711,094400,1641840990,15570,15550,15570,15550,763
|
|
20240711,094300,1629969350,15560,15570,15580,15550,3762
|
|
20240711,094200,1571405780,15570,15540,15570,15540,5753
|
|
20240711,094100,1481900890,15550,15540,15550,15540,694
|
|
20240711,094000,1471110100,15550,15510,15560,15480,14298
|
|
20240711,093900,1248897900,15510,15520,15520,15500,728
|
|
20240711,093800,1237610560,15520,15510,15530,15510,5521
|
|
20240711,093700,1151933130,15510,15520,15520,15500,912
|
|
20240711,093600,1137785230,15520,15530,15530,15500,1180
|
|
20240711,093500,1119471420,15530,15420,15530,15420,26992
|
|
20240711,093400,701561570,15430,15430,15430,15410,183
|
|
20240711,093300,698739780,15430,15410,15450,15410,5457
|
|
20240711,093200,614505970,15410,15400,15430,15400,461
|
|
20240711,093100,607403270,15410,15390,15430,15390,913
|
|
20240711,093000,593343250,15400,15430,15450,15400,1784
|
|
20240711,092900,565857260,15450,15440,15470,15440,2334
|
|
20240711,092800,529788620,15440,15420,15450,15420,709
|
|
20240711,092700,518845170,15440,15420,15440,15410,1774
|
|
20240711,092600,491485460,15420,15380,15420,15380,4017
|
|
20240711,092500,429657320,15380,15380,15390,15380,680
|
|
20240711,092400,419198710,15380,15410,15410,15360,373
|
|
20240711,092300,413460260,15370,15380,15410,15350,976
|
|
20240711,092200,398441410,15380,15340,15380,15340,277
|
|
20240711,092100,394186980,15340,15420,15430,15340,1309
|
|
20240711,092000,374045530,15420,15340,15420,15320,5064
|
|
20240711,091900,296190630,15310,15330,15340,15310,1243
|
|
20240711,091800,277145530,15340,15340,15340,15330,316
|
|
20240711,091700,272298510,15350,15300,15350,15300,1652
|
|
20240711,091600,247004850,15290,15290,15300,15290,227
|
|
20240711,091500,243532490,15300,15300,15300,15290,93
|
|
20240711,091400,242109720,15300,15310,15310,15300,86
|
|
20240711,091300,240793120,15300,15290,15300,15290,803
|
|
20240711,091200,228509340,15290,15300,15300,15290,134
|
|
20240711,091100,226459210,15310,15300,15310,15300,594
|
|
20240711,091000,217368370,15310,15330,15340,15310,1298
|
|
20240711,090900,197476770,15360,15290,15360,15290,2465
|
|
20240711,090800,159653450,15320,15310,15350,15310,1418
|
|
20240711,090700,137924190,15300,15280,15300,15280,2141
|
|
20240711,090600,105169530,15280,15300,15300,15280,571
|
|
20240711,090500,96441880,15300,15270,15300,15260,1493
|
|
20240711,090400,73630920,15280,15290,15290,15280,627
|
|
20240711,090300,64047580,15300,15270,15300,15260,818
|
|
20240711,090200,51533810,15260,15250,15270,15250,1048
|
|
20240711,090100,35542470,15260,15270,15290,15260,253
|
|
20240711,090000,31678900,15290,15320,15320,15260,2070
|