635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193200,9518600340,10180,10180,10180,10180,17831
|
|
20240701,193100,9518600340,10180,10180,10180,10180,0
|
|
20240701,193000,9518600340,10180,10180,10180,10180,0
|
|
20240701,192900,9518600340,10180,10180,10180,10180,0
|
|
20240701,192800,9518600340,10180,10180,10180,10180,0
|
|
20240701,192700,9518600340,10180,10180,10180,10180,0
|
|
20240701,192600,9518600340,10180,10180,10180,10180,0
|
|
20240701,192500,9518600340,10180,10180,10180,10180,0
|
|
20240701,192400,9518600340,10180,10180,10180,10180,0
|
|
20240701,192300,9518600340,10180,10180,10180,10180,0
|
|
20240701,192200,9518600340,10180,10180,10180,10180,0
|
|
20240701,192100,9518600340,10180,10180,10180,10180,0
|
|
20240701,192000,9518600340,10180,10180,10180,10180,0
|
|
20240701,191900,9518600340,10180,10180,10180,10180,0
|
|
20240701,191800,9518600340,10180,10180,10180,10180,0
|
|
20240701,191700,9518600340,10180,10180,10180,10180,0
|
|
20240701,191600,9518600340,10180,10180,10180,10180,0
|
|
20240701,191500,9518600340,10180,10180,10180,10180,0
|
|
20240701,191400,9518600340,10180,10180,10180,10180,0
|
|
20240701,191300,9518600340,10180,10180,10180,10180,0
|
|
20240701,191200,9518600340,10180,10180,10180,10180,0
|
|
20240701,191100,9518600340,10180,10180,10180,10180,0
|
|
20240701,191000,9518600340,10180,10180,10180,10180,0
|
|
20240701,190900,9518600340,10180,10180,10180,10180,0
|
|
20240701,190800,9518600340,10180,10180,10180,10180,0
|
|
20240701,190700,9518600340,10180,10180,10180,10180,0
|
|
20240701,190600,9518600340,10180,10180,10180,10180,0
|
|
20240701,190500,9518600340,10180,10180,10180,10180,0
|
|
20240701,190400,9518600340,10180,10180,10180,10180,0
|
|
20240701,190300,9518600340,10180,10180,10180,10180,0
|
|
20240701,190200,9518600340,10180,10180,10180,10180,17831
|
|
20240701,190100,9518600340,10180,10180,10180,10180,0
|
|
20240701,190000,9518600340,10180,10180,10180,10180,0
|
|
20240701,185900,9518600340,10180,10180,10180,10180,0
|
|
20240701,185800,9518600340,10180,10180,10180,10180,0
|
|
20240701,185700,9518600340,10180,10180,10180,10180,0
|
|
20240701,185600,9518600340,10180,10180,10180,10180,0
|
|
20240701,185500,9518600340,10180,10180,10180,10180,0
|
|
20240701,185400,9518600340,10180,10180,10180,10180,0
|
|
20240701,185300,9518600340,10180,10180,10180,10180,0
|
|
20240701,185200,9518600340,10180,10180,10180,10180,0
|
|
20240701,185100,9518600340,10180,10180,10180,10180,0
|
|
20240701,185000,9518600340,10180,10180,10180,10180,0
|
|
20240701,184900,9518600340,10180,10180,10180,10180,0
|
|
20240701,184800,9518600340,10180,10180,10180,10180,0
|
|
20240701,184700,9518600340,10180,10180,10180,10180,0
|
|
20240701,184600,9518600340,10180,10180,10180,10180,0
|
|
20240701,184500,9518600340,10180,10180,10180,10180,0
|
|
20240701,184400,9518600340,10180,10180,10180,10180,0
|
|
20240701,184300,9518600340,10180,10180,10180,10180,0
|
|
20240701,184200,9518600340,10180,10180,10180,10180,0
|
|
20240701,184100,9518600340,10180,10180,10180,10180,0
|
|
20240701,184000,9518600340,10180,10180,10180,10180,0
|
|
20240701,183900,9518600340,10180,10180,10180,10180,0
|
|
20240701,183800,9518600340,10180,10180,10180,10180,0
|
|
20240701,183700,9518600340,10180,10180,10180,10180,0
|
|
20240701,183600,9518600340,10180,10180,10180,10180,0
|
|
20240701,183500,9518600340,10180,10180,10180,10180,0
|
|
20240701,183400,9518600340,10180,10180,10180,10180,0
|
|
20240701,183300,9518600340,10180,10180,10180,10180,0
|
|
20240701,183200,9518600340,10180,10180,10180,10180,17831
|
|
20240701,183100,9518600340,10180,10180,10180,10180,0
|
|
20240701,183000,9518600340,10180,10180,10180,10180,0
|
|
20240701,182900,9518600340,10180,10180,10180,10180,0
|
|
20240701,182800,9518600340,10180,10180,10180,10180,0
|
|
20240701,182700,9518600340,10180,10180,10180,10180,0
|
|
20240701,182600,9518600340,10180,10180,10180,10180,0
|
|
20240701,182500,9518600340,10180,10180,10180,10180,0
|
|
20240701,182400,9518600340,10180,10180,10180,10180,0
|
|
20240701,182300,9518600340,10180,10180,10180,10180,0
|
|
20240701,182200,9518600340,10180,10180,10180,10180,0
|
|
20240701,182100,9518600340,10180,10180,10180,10180,0
|
|
20240701,182000,9518600340,10180,10180,10180,10180,0
|
|
20240701,181900,9518600340,10180,10180,10180,10180,0
|
|
20240701,181800,9518600340,10180,10180,10180,10180,0
|
|
20240701,181700,9518600340,10180,10180,10180,10180,0
|
|
20240701,181600,9518600340,10180,10180,10180,10180,0
|
|
20240701,181500,9518600340,10180,10180,10180,10180,0
|
|
20240701,181400,9518600340,10180,10180,10180,10180,0
|
|
20240701,181300,9518600340,10180,10180,10180,10180,0
|
|
20240701,181200,9518600340,10180,10180,10180,10180,0
|
|
20240701,181100,9518600340,10180,10180,10180,10180,0
|
|
20240701,181000,9518600340,10180,10180,10180,10180,0
|
|
20240701,180900,9518600340,10180,10180,10180,10180,0
|
|
20240701,180800,9518600340,10180,10180,10180,10180,0
|
|
20240701,180700,9518600340,10180,10180,10180,10180,0
|
|
20240701,180600,9518600340,10180,10180,10180,10180,0
|
|
20240701,180500,9518600340,10180,10180,10180,10180,0
|
|
20240701,180400,9518600340,10180,10180,10180,10180,0
|
|
20240701,180300,9518600340,10180,10180,10180,10180,0
|
|
20240701,180200,9518600340,10180,10180,10180,10180,17831
|
|
20240701,180100,9518600340,10180,10180,10180,10180,0
|
|
20240701,180000,9518600340,10180,10180,10180,10180,0
|
|
20240701,175900,9518600340,10180,10180,10180,10180,0
|
|
20240701,175800,9518600340,10180,10180,10180,10180,0
|
|
20240701,175700,9518600340,10180,10180,10180,10180,0
|
|
20240701,175600,9518600340,10180,10180,10180,10180,0
|
|
20240701,175500,9518600340,10180,10180,10180,10180,0
|
|
20240701,175400,9518600340,10180,10180,10180,10180,0
|
|
20240701,175300,9518600340,10180,10180,10180,10180,0
|
|
20240701,175200,9518600340,10180,10180,10180,10180,0
|
|
20240701,175100,9518600340,10180,10180,10180,10180,0
|
|
20240701,175000,9518600340,10180,10180,10180,10180,0
|
|
20240701,174900,9518600340,10180,10180,10180,10180,0
|
|
20240701,174800,9518600340,10180,10180,10180,10180,0
|
|
20240701,174700,9518600340,10180,10180,10180,10180,0
|
|
20240701,174600,9518600340,10180,10180,10180,10180,0
|
|
20240701,174500,9518600340,10180,10180,10180,10180,0
|
|
20240701,174400,9518600340,10180,10180,10180,10180,0
|
|
20240701,174300,9518600340,10180,10180,10180,10180,0
|
|
20240701,174200,9518600340,10180,10180,10180,10180,0
|
|
20240701,174100,9518600340,10180,10180,10180,10180,0
|
|
20240701,174000,9518600340,10180,10180,10180,10180,0
|
|
20240701,173900,9518600340,10180,10180,10180,10180,0
|
|
20240701,173800,9518600340,10180,10180,10180,10180,0
|
|
20240701,173700,9518600340,10180,10180,10180,10180,0
|
|
20240701,173600,9518600340,10180,10180,10180,10180,0
|
|
20240701,173500,9518600340,10180,10180,10180,10180,0
|
|
20240701,173400,9518600340,10180,10180,10180,10180,0
|
|
20240701,173300,9518600340,10180,10180,10180,10180,0
|
|
20240701,173200,9518600340,10180,10180,10180,10180,17831
|
|
20240701,173100,9518600340,10180,10180,10180,10180,0
|
|
20240701,173000,9518600340,10180,10180,10180,10180,0
|
|
20240701,172900,9518600340,10180,10180,10180,10180,0
|
|
20240701,172800,9518600340,10180,10180,10180,10180,0
|
|
20240701,172700,9518600340,10180,10180,10180,10180,0
|
|
20240701,172600,9518600340,10180,10180,10180,10180,0
|
|
20240701,172500,9518600340,10180,10180,10180,10180,0
|
|
20240701,172400,9518600340,10180,10180,10180,10180,0
|
|
20240701,172300,9518600340,10180,10180,10180,10180,0
|
|
20240701,172200,9518600340,10180,10180,10180,10180,0
|
|
20240701,172100,9518600340,10180,10180,10180,10180,0
|
|
20240701,172000,9518600340,10180,10180,10180,10180,0
|
|
20240701,171900,9518600340,10180,10180,10180,10180,0
|
|
20240701,171800,9518600340,10180,10180,10180,10180,0
|
|
20240701,171700,9518600340,10180,10180,10180,10180,0
|
|
20240701,171600,9518600340,10180,10180,10180,10180,0
|
|
20240701,171500,9518600340,10180,10180,10180,10180,0
|
|
20240701,171400,9518600340,10180,10180,10180,10180,0
|
|
20240701,171300,9518600340,10180,10180,10180,10180,0
|
|
20240701,171200,9518600340,10180,10180,10180,10180,0
|
|
20240701,171100,9518600340,10180,10180,10180,10180,0
|
|
20240701,171000,9518600340,10180,10180,10180,10180,0
|
|
20240701,170900,9518600340,10180,10180,10180,10180,0
|
|
20240701,170800,9518600340,10180,10180,10180,10180,0
|
|
20240701,170700,9518600340,10180,10180,10180,10180,0
|
|
20240701,170600,9518600340,10180,10180,10180,10180,0
|
|
20240701,170500,9518600340,10180,10180,10180,10180,0
|
|
20240701,170400,9518600340,10180,10180,10180,10180,0
|
|
20240701,170300,9518600340,10180,10180,10180,10180,0
|
|
20240701,170200,9518600340,10180,10180,10180,10180,17831
|
|
20240701,170100,9518600340,10180,10180,10180,10180,0
|
|
20240701,170000,9518600340,10180,10180,10180,10180,0
|
|
20240701,165900,9518600340,10180,10180,10180,10180,0
|
|
20240701,165800,9518600340,10180,10180,10180,10180,0
|
|
20240701,165700,9518600340,10180,10180,10180,10180,0
|
|
20240701,165600,9518600340,10180,10180,10180,10180,0
|
|
20240701,165500,9518600340,10180,10180,10180,10180,0
|
|
20240701,165400,9518600340,10180,10180,10180,10180,0
|
|
20240701,165300,9518600340,10180,10180,10180,10180,0
|
|
20240701,165200,9518600340,10180,10180,10180,10180,0
|
|
20240701,165100,9518600340,10180,10180,10180,10180,0
|
|
20240701,165000,9518600340,10180,10180,10180,10180,0
|
|
20240701,164900,9518600340,10180,10180,10180,10180,0
|
|
20240701,164800,9518600340,10180,10180,10180,10180,0
|
|
20240701,164700,9518600340,10180,10180,10180,10180,0
|
|
20240701,164600,9518600340,10180,10180,10180,10180,0
|
|
20240701,164500,9518600340,10180,10180,10180,10180,0
|
|
20240701,164400,9518600340,10180,10180,10180,10180,0
|
|
20240701,164300,9518600340,10180,10180,10180,10180,0
|
|
20240701,164200,9518600340,10180,10180,10180,10180,0
|
|
20240701,164100,9518600340,10180,10180,10180,10180,0
|
|
20240701,164000,9518600340,10180,10180,10180,10180,0
|
|
20240701,163900,9518600340,10180,10180,10180,10180,0
|
|
20240701,163800,9518600340,10180,10180,10180,10180,0
|
|
20240701,163700,9518600340,10180,10180,10180,10180,0
|
|
20240701,163600,9518600340,10180,10180,10180,10180,0
|
|
20240701,163500,9518600340,10180,10180,10180,10180,0
|
|
20240701,163400,9518600340,10180,10180,10180,10180,0
|
|
20240701,163300,9518600340,10180,10180,10180,10180,0
|
|
20240701,163200,9518600340,10180,10180,10180,10180,17831
|
|
20240701,163100,9518600340,10180,10180,10180,10180,0
|
|
20240701,163000,9518600340,10180,10180,10180,10180,0
|
|
20240701,162900,9518600340,10180,10180,10180,10180,0
|
|
20240701,162800,9518600340,10180,10180,10180,10180,0
|
|
20240701,162700,9518600340,10180,10180,10180,10180,0
|
|
20240701,162600,9518600340,10180,10180,10180,10180,0
|
|
20240701,162500,9518600340,10180,10180,10180,10180,0
|
|
20240701,162400,9518600340,10180,10180,10180,10180,0
|
|
20240701,162300,9518600340,10180,10180,10180,10180,0
|
|
20240701,162200,9518600340,10180,10180,10180,10180,0
|
|
20240701,162100,9518600340,10180,10180,10180,10180,0
|
|
20240701,162000,9518600340,10180,10180,10180,10180,0
|
|
20240701,161900,9518600340,10180,10180,10180,10180,0
|
|
20240701,161800,9518600340,10180,10180,10180,10180,0
|
|
20240701,161700,9518600340,10180,10180,10180,10180,0
|
|
20240701,161600,9518600340,10180,10180,10180,10180,0
|
|
20240701,161500,9518600340,10180,10180,10180,10180,0
|
|
20240701,161400,9518600340,10180,10180,10180,10180,0
|
|
20240701,161300,9518600340,10180,10180,10180,10180,0
|
|
20240701,161200,9518600340,10180,10180,10180,10180,0
|
|
20240701,161100,9518600340,10180,10180,10180,10180,0
|
|
20240701,161000,9518600340,10180,10180,10180,10180,0
|
|
20240701,160900,9518600340,10180,10180,10180,10180,0
|
|
20240701,160800,9518600340,10180,10180,10180,10180,0
|
|
20240701,160700,9518600340,10180,10180,10180,10180,0
|
|
20240701,160600,9518600340,10180,10180,10180,10180,0
|
|
20240701,160500,9518600340,10180,10180,10180,10180,0
|
|
20240701,160400,9518600340,10180,10180,10180,10180,0
|
|
20240701,160300,9518600340,10180,10180,10180,10180,0
|
|
20240701,160200,9518600340,10180,10180,10180,10180,17831
|
|
20240701,160100,9518600340,10180,10180,10180,10180,0
|
|
20240701,160000,9518600340,10180,10180,10180,10180,0
|
|
20240701,155900,9518600340,10180,10180,10180,10180,0
|
|
20240701,155800,9518600340,10180,10180,10180,10180,0
|
|
20240701,155700,9518600340,10180,10180,10180,10180,0
|
|
20240701,155600,9518600340,10180,10180,10180,10180,0
|
|
20240701,155500,9518600340,10180,10180,10180,10180,0
|
|
20240701,155400,9518600340,10180,10180,10180,10180,0
|
|
20240701,155300,9518600340,10180,10180,10180,10180,0
|
|
20240701,155200,9518600340,10180,10180,10180,10180,0
|
|
20240701,155100,9518600340,10180,10180,10180,10180,0
|
|
20240701,155000,9518600340,10180,10180,10180,10180,0
|
|
20240701,154900,9518600340,10180,10180,10180,10180,0
|
|
20240701,154800,9518600340,10180,10180,10180,10180,0
|
|
20240701,154700,9518600340,10180,10180,10180,10180,0
|
|
20240701,154600,9518600340,10180,10180,10180,10180,0
|
|
20240701,154500,9518600340,10180,10180,10180,10180,0
|
|
20240701,154400,9518600340,10180,10180,10180,10180,0
|
|
20240701,154300,9518600340,10180,10180,10180,10180,0
|
|
20240701,154200,9518600340,10180,10180,10180,10180,0
|
|
20240701,154100,9518600340,10180,10180,10180,10180,0
|
|
20240701,154000,9518600340,10180,10180,10180,10180,0
|
|
20240701,153900,9518600340,10180,10180,10180,10180,0
|
|
20240701,153800,9518600340,10180,10180,10180,10180,0
|
|
20240701,153700,9518600340,10180,10180,10180,10180,0
|
|
20240701,153600,9518600340,10180,10180,10180,10180,0
|
|
20240701,153500,9518600340,10180,10180,10180,10180,0
|
|
20240701,153400,9518600340,10180,10180,10180,10180,0
|
|
20240701,153300,9518600340,10180,10180,10180,10180,0
|
|
20240701,153200,9518600340,10180,10180,10180,10180,17831
|
|
20240701,153100,9518600340,10180,10180,10180,10180,0
|
|
20240701,153000,9518600340,10180,10180,10180,10180,17831
|
|
20240701,152900,9337080760,10130,10130,10130,10130,0
|
|
20240701,152800,9337080760,10130,10130,10130,10130,0
|
|
20240701,152700,9337080760,10130,10130,10130,10130,0
|
|
20240701,152600,9337080760,10130,10130,10130,10130,0
|
|
20240701,152500,9337080760,10130,10130,10130,10130,0
|
|
20240701,152400,9337080760,10130,10130,10130,10130,0
|
|
20240701,152300,9337080760,10130,10130,10130,10130,0
|
|
20240701,152200,9337080760,10130,10130,10130,10130,0
|
|
20240701,152100,9337080760,10130,10130,10130,10130,0
|
|
20240701,152000,9337080760,10130,10130,10130,10130,0
|
|
20240701,151900,9337080760,10130,10100,10130,10100,5268
|
|
20240701,151800,9283791810,10100,10060,10110,10060,4563
|
|
20240701,151700,9237734620,10060,10050,10070,10050,2140
|
|
20240701,151600,9216213250,10040,10030,10040,10030,912
|
|
20240701,151500,9207061770,10030,10030,10040,10030,1648
|
|
20240701,151400,9190530340,10040,10050,10050,10030,1141
|
|
20240701,151300,9179074300,10050,10080,10090,10050,798
|
|
20240701,151200,9171032450,10090,10090,10090,10080,5879
|
|
20240701,151100,9111716110,10100,10000,10100,10000,4211
|
|
20240701,151000,9069304810,10020,10030,10030,10000,354
|
|
20240701,150900,9065755700,10020,10000,10030,10000,165
|
|
20240701,150800,9064101770,10000,10000,10020,10000,547
|
|
20240701,150700,9058631670,10000,9990,10000,9990,806
|
|
20240701,150600,9050572160,9980,10000,10000,9980,2158
|
|
20240701,150500,9029017710,9990,10020,10020,9990,3476
|
|
20240701,150400,8994281940,10020,10020,10020,10010,667
|
|
20240701,150300,8987603600,10020,10040,10040,10020,413
|
|
20240701,150200,8983457400,10040,10040,10040,10000,2119
|
|
20240701,150100,8962241330,10050,10050,10050,10050,580
|
|
20240701,150000,8956412330,10050,10060,10060,10050,2767
|
|
20240701,145900,8928578030,10060,10060,10060,10060,803
|
|
20240701,145800,8920499850,10070,10060,10070,10060,126
|
|
20240701,145700,8919232090,10070,10070,10070,10070,390
|
|
20240701,145600,8915304790,10090,10100,10100,10090,89
|
|
20240701,145500,8914406770,10100,10100,10100,10100,39
|
|
20240701,145400,8914012870,10100,10060,10100,10060,3661
|
|
20240701,145300,8877115230,10060,10070,10070,10060,244
|
|
20240701,145200,8874660500,10070,10060,10070,10060,214
|
|
20240701,145100,8872506620,10060,10060,10060,10060,25
|
|
20240701,145000,8872255120,10060,10060,10060,10060,100
|
|
20240701,144900,8871249120,10060,10060,10060,10060,418
|
|
20240701,144800,8867044040,10060,10060,10060,10060,304
|
|
20240701,144700,8863985800,10080,10080,10080,10080,444
|
|
20240701,144600,8859510280,10080,10070,10080,10070,182
|
|
20240701,144500,8857677400,10060,10070,10080,10060,1155
|
|
20240701,144400,8846043440,10060,10080,10080,10060,1570
|
|
20240701,144300,8830223840,10090,10100,10100,10090,3104
|
|
20240701,144200,8798873470,10100,10040,10100,10040,1120
|
|
20240701,144100,8787584180,10040,10040,10050,10040,752
|
|
20240701,144000,8780033050,10040,10000,10040,10000,1343
|
|
20240701,143900,8766554330,10050,10010,10050,10000,3242
|
|
20240701,143800,8734129120,10000,10020,10030,10000,5869
|
|
20240701,143700,8675406680,10030,10060,10060,10030,1254
|
|
20240701,143600,8662817140,10050,10040,10050,10040,276
|
|
20240701,143500,8660044230,10040,10030,10040,10030,30
|
|
20240701,143400,8659743060,10030,10020,10030,10020,115
|
|
20240701,143300,8658589750,10020,10020,10020,10020,1025
|
|
20240701,143200,8648319250,10020,10010,10020,10010,127
|
|
20240701,143100,8647046740,10020,10020,10020,10020,3852
|
|
20240701,143000,8608449700,10020,10030,10030,10000,5872
|
|
20240701,142900,8549699100,10030,10020,10030,10020,288
|
|
20240701,142800,8546812260,10020,10020,10020,10020,96
|
|
20240701,142700,8545850340,10020,10010,10020,10010,32
|
|
20240701,142600,8545529720,10010,10030,10030,10010,219
|
|
20240701,142500,8543335360,10000,10000,10000,10000,4000
|
|
20240701,142400,8503335360,9990,10020,10040,9990,12435
|
|
20240701,142300,8378939580,10030,10050,10050,10030,4675
|
|
20240701,142200,8332019000,10050,10040,10050,10040,195
|
|
20240701,142100,8330059350,10040,10030,10050,10030,111
|
|
20240701,142000,8328945310,10030,10030,10050,10030,160
|
|
20240701,141900,8327340310,10030,10040,10040,10030,727
|
|
20240701,141800,8320042780,10040,10050,10070,10040,911
|
|
20240701,141700,8310893750,10050,10060,10060,10050,1118
|
|
20240701,141600,8299656260,10060,10060,10060,10050,310
|
|
20240701,141500,8296538660,10050,10050,10050,10050,104
|
|
20240701,141400,8295493460,10050,10050,10050,10050,43
|
|
20240701,141300,8295061310,10090,10090,10090,10050,6002
|
|
20240701,141200,8234677740,10090,10110,10110,10080,2148
|
|
20240701,141100,8212982790,10110,10120,10120,10110,23
|
|
20240701,141000,8212750130,10120,10120,10120,10120,287
|
|
20240701,140900,8209845690,10120,10120,10120,10110,190
|
|
20240701,140800,8207923590,10120,10130,10130,10120,51
|
|
20240701,140700,8207406970,10130,10110,10130,10110,61
|
|
20240701,140600,8206789070,10110,10130,10140,10110,1104
|
|
20240701,140500,8195619140,10130,10130,10130,10120,165
|
|
20240701,140400,8193947700,10130,10130,10130,10130,1620
|
|
20240701,140300,8177537100,10130,10120,10130,10120,500
|
|
20240701,140200,8172476100,10120,10120,10120,10120,86
|
|
20240701,140100,8171605780,10120,10130,10130,10120,245
|
|
20240701,140000,8169124070,10130,10130,10130,10130,424
|
|
20240701,135900,8164828950,10120,10120,10120,10120,156
|
|
20240701,135800,8163250230,10120,10110,10120,10110,1227
|
|
20240701,135700,8150845110,10110,10110,10110,10110,446
|
|
20240701,135600,8146336050,10110,10110,10110,10110,65
|
|
20240701,135500,8145678900,10110,10110,10110,10100,221
|
|
20240701,135400,8143446770,10110,10110,10110,10110,615
|
|
20240701,135300,8137229120,10110,10130,10130,10110,1188
|
|
20240701,135200,8125214700,10130,10130,10130,10120,1330
|
|
20240701,135100,8111743400,10130,10130,10130,10130,201
|
|
20240701,135000,8109707270,10130,10130,10140,10130,223
|
|
20240701,134900,8107447270,10130,10130,10130,10130,714
|
|
20240701,134800,8100214450,10130,10120,10130,10120,2598
|
|
20240701,134700,8073899710,10120,10120,10120,10120,584
|
|
20240701,134600,8067989630,10130,10120,10130,10120,766
|
|
20240701,134500,8060237510,10130,10130,10140,10120,1538
|
|
20240701,134400,8044657480,10140,10140,10140,10140,1039
|
|
20240701,134300,8034122020,10150,10160,10160,10150,124
|
|
20240701,134200,8032863270,10160,10160,10170,10160,141
|
|
20240701,134100,8031430210,10160,10160,10160,10150,3392
|
|
20240701,134000,7996987490,10160,10150,10160,10150,1963
|
|
20240701,133900,7977061040,10150,10150,10160,10150,1712
|
|
20240701,133800,7959674240,10160,10160,10170,10160,790
|
|
20240701,133700,7951644340,10160,10160,10170,10160,437
|
|
20240701,133600,7947203250,10160,10170,10170,10160,1018
|
|
20240701,133500,7936853190,10170,10170,10170,10170,632
|
|
20240701,133400,7930425750,10180,10170,10180,10170,456
|
|
20240701,133300,7925784740,10170,10180,10180,10170,547
|
|
20240701,133200,7920217390,10170,10180,10180,10170,298
|
|
20240701,133100,7917185810,10190,10170,10190,10170,3047
|
|
20240701,133000,7886145090,10170,10170,10170,10150,1649
|
|
20240701,132900,7869383780,10170,10160,10180,10150,1583
|
|
20240701,132800,7853284140,10160,10150,10170,10150,1557
|
|
20240701,132700,7837464750,10150,10110,10150,10110,1012
|
|
20240701,132600,7827199730,10140,10120,10140,10120,2840
|
|
20240701,132500,7798455550,10120,10120,10120,10120,34
|
|
20240701,132400,7798111470,10120,10130,10130,10120,463
|
|
20240701,132300,7793422910,10120,10120,10130,10120,227
|
|
20240701,132200,7791125620,10080,10190,10190,10070,1486
|
|
20240701,132100,7776066690,10170,10060,10190,10060,32358
|
|
20240701,132000,7448121620,10070,10060,10070,10060,15
|
|
20240701,131900,7447970580,10060,10060,10060,10060,130
|
|
20240701,131800,7446662780,10070,10060,10070,10060,1130
|
|
20240701,131700,7435287030,10050,10060,10060,10050,1723
|
|
20240701,131600,7417954800,10060,10060,10060,10060,1515
|
|
20240701,131500,7402713900,10060,10070,10070,10060,1121
|
|
20240701,131400,7391435690,10060,10070,10070,10060,55
|
|
20240701,131300,7390881890,10060,10070,10070,10060,470
|
|
20240701,131200,7386153620,10070,10080,10080,10070,390
|
|
20240701,131100,7382226270,10070,10090,10090,10070,290
|
|
20240701,131000,7379305500,10090,10090,10090,10070,440
|
|
20240701,130900,7374871900,10090,10090,10090,10090,0
|
|
20240701,130800,7374871900,10090,10090,10090,10060,1085
|
|
20240701,130700,7363928090,10090,10070,10090,10070,272
|
|
20240701,130600,7361184610,10060,10080,10080,10060,3599
|
|
20240701,130500,7324945530,10080,10100,10100,10080,3879
|
|
20240701,130400,7285812110,10100,10100,10100,10100,936
|
|
20240701,130300,7276358510,10100,10100,10100,10100,711
|
|
20240701,130200,7269177410,10100,10100,10100,10100,2248
|
|
20240701,130100,7246472610,10100,10090,10100,10090,1000
|
|
20240701,130000,7236377060,10090,10080,10090,10080,91
|
|
20240701,125900,7235459270,10080,10070,10080,10070,188
|
|
20240701,125800,7233564300,10080,10090,10090,10080,179
|
|
20240701,125700,7231758780,10090,10090,10090,10070,254
|
|
20240701,125600,7229196820,10090,10090,10090,10090,1
|
|
20240701,125500,7229186730,10090,10090,10090,10090,74
|
|
20240701,125400,7228440070,10090,10080,10090,10080,924
|
|
20240701,125300,7219122550,10080,10090,10090,10080,1087
|
|
20240701,125200,7208162620,10100,10090,10100,10090,284
|
|
20240701,125100,7205295260,10100,10090,10100,10080,1731
|
|
20240701,125000,7187827970,10080,10110,10110,10060,3532
|
|
20240701,124900,7152176230,10110,10070,10120,10060,16102
|
|
20240701,124800,6989660430,10060,10060,10060,10060,680
|
|
20240701,124700,6982819630,10060,10060,10060,10060,91
|
|
20240701,124600,6981904170,10060,10060,10060,10060,0
|
|
20240701,124500,6981904170,10060,10060,10070,10050,1001
|
|
20240701,124400,6971842120,10070,10070,10070,10070,11
|
|
20240701,124300,6971731350,10070,10070,10070,10070,20
|
|
20240701,124200,6971529950,10070,10070,10070,10070,129
|
|
20240701,124100,6970230920,10050,10050,10050,10050,98
|
|
20240701,124000,6969246020,10060,10070,10070,10050,93
|
|
20240701,123900,6968310340,10070,10070,10070,10070,9
|
|
20240701,123800,6968219710,10070,10070,10070,10070,310
|
|
20240701,123700,6965098010,10070,10070,10070,10070,57
|
|
20240701,123600,6964524020,10070,10070,10080,10070,506
|
|
20240701,123500,6959426740,10070,10080,10080,10070,1356
|
|
20240701,123400,6945759370,10080,10080,10080,10070,114
|
|
20240701,123300,6944610910,10080,10050,10080,10050,3240
|
|
20240701,123200,6911968280,10030,10030,10030,10030,401
|
|
20240701,123100,6907946250,10020,10020,10020,10020,112
|
|
20240701,123000,6906824010,10020,9970,10070,9970,5797
|
|
20240701,122900,6848620620,9960,9960,9960,9960,0
|
|
20240701,122800,6848620620,9960,9960,9960,9960,199
|
|
20240701,122700,6846638580,9960,9960,9960,9960,4195
|
|
20240701,122600,6804856380,9960,9960,9980,9960,260
|
|
20240701,122500,6802265680,9960,9980,9980,9950,13944
|
|
20240701,122400,6663273340,9990,10000,10000,9990,3617
|
|
20240701,122300,6627119110,10000,10000,10020,10000,824
|
|
20240701,122200,6618871910,10000,10010,10020,10000,543
|
|
20240701,122100,6613438410,10020,10030,10030,10020,434
|
|
20240701,122000,6609087630,10020,10020,10020,10020,60
|
|
20240701,121900,6608486430,10020,10030,10030,10020,396
|
|
20240701,121800,6604516550,10030,10030,10030,10030,5
|
|
20240701,121700,6604466400,10030,10030,10030,10030,202
|
|
20240701,121600,6602440340,10030,10020,10030,10000,854
|
|
20240701,121500,6593880650,10020,10020,10020,10000,363
|
|
20240701,121400,6590245390,10000,10010,10010,10000,580
|
|
20240701,121300,6584442070,10010,10000,10010,10000,550
|
|
20240701,121200,6578940880,10000,10000,10000,10000,984
|
|
20240701,121100,6569100880,10000,10000,10000,10000,1378
|
|
20240701,121000,6555320880,10000,10000,10000,10000,345
|
|
20240701,120900,6551870880,10000,10020,10020,10000,228
|
|
20240701,120800,6549590720,10000,10000,10000,10000,376
|
|
20240701,120700,6545830720,10000,10000,10000,10000,384
|
|
20240701,120600,6541990720,10000,10030,10030,10000,5581
|
|
20240701,120500,6486096630,10020,10030,10030,10020,1946
|
|
20240701,120400,6466579640,10030,10030,10040,10030,1199
|
|
20240701,120300,6454553570,10030,10030,10040,10030,1302
|
|
20240701,120200,6441493090,10030,10030,10030,10030,350
|
|
20240701,120100,6437982590,10030,10030,10030,10030,1060
|
|
20240701,120000,6427350790,10040,10040,10040,10040,45
|
|
20240701,115900,6426898990,10040,10040,10040,10030,254
|
|
20240701,115800,6424349310,10040,10040,10040,10040,103
|
|
20240701,115700,6423315190,10040,10040,10040,10040,0
|
|
20240701,115600,6423315190,10040,10050,10050,10030,101
|
|
20240701,115500,6422301180,10060,10060,10060,10060,1
|
|
20240701,115400,6422291120,10060,10050,10060,10050,156
|
|
20240701,115300,6420722720,10050,10030,10050,10030,43
|
|
20240701,115200,6420291370,10020,10020,10020,10020,0
|
|
20240701,115100,6420291370,10020,10030,10030,10020,20
|
|
20240701,115000,6420090920,10050,10020,10050,10020,32
|
|
20240701,114900,6419769380,10020,10030,10040,10020,1640
|
|
20240701,114800,6403319430,10030,10030,10040,10030,1166
|
|
20240701,114700,6391624150,10030,10030,10030,10030,524
|
|
20240701,114600,6386368430,10030,10030,10030,10030,623
|
|
20240701,114500,6380119740,10050,10050,10050,10050,48
|
|
20240701,114400,6379637340,10050,10060,10060,10050,5750
|
|
20240701,114300,6321844370,10060,10070,10070,10060,183
|
|
20240701,114200,6320003380,10070,10060,10070,10060,368
|
|
20240701,114100,6316299520,10060,10070,10070,10060,178
|
|
20240701,114000,6314508700,10070,10070,10070,10070,310
|
|
20240701,113900,6311387000,10070,10060,10070,10060,147
|
|
20240701,113800,6309908080,10060,10060,10060,10060,110
|
|
20240701,113700,6308801480,10080,10060,10080,10060,150
|
|
20240701,113600,6307290480,10080,10080,10080,10080,0
|
|
20240701,113500,6307290480,10080,10070,10080,10070,168
|
|
20240701,113400,6305598690,10080,10070,10080,10070,407
|
|
20240701,113300,6301496630,10070,10070,10080,10060,92
|
|
20240701,113200,6300569750,10060,10060,10060,10060,0
|
|
20240701,113100,6300569750,10060,10060,10060,10060,645
|
|
20240701,113000,6294081050,10060,10080,10080,10060,1193
|
|
20240701,112900,6282064790,10080,10070,10080,10070,284
|
|
20240701,112800,6279203870,10070,10080,10080,10070,78
|
|
20240701,112700,6278417830,10070,10070,10070,10070,456
|
|
20240701,112600,6273825910,10070,10070,10070,10070,251
|
|
20240701,112500,6271298340,10070,10050,10070,10050,423
|
|
20240701,112400,6267039840,10050,10040,10050,10040,348
|
|
20240701,112300,6263544330,10040,10050,10050,10040,122
|
|
20240701,112200,6262318450,10050,10050,10050,10040,70
|
|
20240701,112100,6261615450,10050,10050,10050,10050,127
|
|
20240701,112000,6260339100,10050,10060,10060,10050,209
|
|
20240701,111900,6258237130,10060,10050,10060,10050,302
|
|
20240701,111800,6255200530,10050,10060,10060,10040,2607
|
|
20240701,111700,6229006480,10060,10050,10060,10050,321
|
|
20240701,111600,6225777440,10060,10070,10070,10060,1487
|
|
20240701,111500,6210818020,10090,10090,10090,10090,385
|
|
20240701,111400,6206933370,10090,10070,10090,10070,89
|
|
20240701,111300,6206035940,10070,10070,10070,10060,133
|
|
20240701,111200,6204697130,10070,10060,10070,10060,361
|
|
20240701,111100,6201064350,10050,10070,10070,10050,383
|
|
20240701,111000,6197212870,10060,10070,10070,10060,406
|
|
20240701,110900,6193128500,10060,10090,10090,10060,728
|
|
20240701,110800,6185804170,10090,10090,10090,10090,1379
|
|
20240701,110700,6171890060,10090,10060,10090,10060,205
|
|
20240701,110600,6169824750,10060,10060,10080,10060,702
|
|
20240701,110500,6162759570,10060,10070,10070,10060,30
|
|
20240701,110400,6162457740,10060,10060,10060,10060,174
|
|
20240701,110300,6160707300,10050,10080,10080,10050,1049
|
|
20240701,110200,6150150860,10080,10110,10120,10080,974
|
|
20240701,110100,6140307070,10110,10100,10110,10080,27
|
|
20240701,110000,6140034230,10110,10090,10110,10070,1712
|
|
20240701,105900,6122754770,10100,10100,10100,10100,73
|
|
20240701,105800,6122017470,10090,10090,10090,10090,272
|
|
20240701,105700,6119272990,10090,10100,10100,10090,407
|
|
20240701,105600,6115165810,10100,10120,10120,10100,2493
|
|
20240701,105500,6089951700,10120,10120,10120,10110,181
|
|
20240701,105400,6088120020,10110,10110,10110,10110,351
|
|
20240701,105300,6084571410,10100,10100,10110,10100,1510
|
|
20240701,105200,6069311740,10100,10080,10100,10080,1098
|
|
20240701,105100,6058240960,10080,10100,10100,10080,209
|
|
20240701,105000,6056133540,10110,10100,10110,10100,2689
|
|
20240701,104900,6028970050,10100,10080,10100,10080,4161
|
|
20240701,104800,5986949070,10050,10060,10080,10040,1429
|
|
20240701,104700,5972560740,10050,10020,10050,10020,1085
|
|
20240701,104600,5961665450,10020,10020,10030,10020,965
|
|
20240701,104500,5951991830,10020,10020,10020,10020,70
|
|
20240701,104400,5951290430,10020,10030,10030,10020,147
|
|
20240701,104300,5949816460,10030,10030,10030,10030,38
|
|
20240701,104200,5949435320,10030,10040,10050,10030,570
|
|
20240701,104100,5943710500,10050,10050,10060,10030,531
|
|
20240701,104000,5938378890,10050,10040,10050,10040,728
|
|
20240701,103900,5931063300,10040,10030,10040,10030,413
|
|
20240701,103800,5926918340,10030,10000,10030,10000,1763
|
|
20240701,103700,5909264540,10000,10000,10000,10000,599
|
|
20240701,103600,5903274540,10000,10000,10000,9990,324
|
|
20240701,103500,5900035100,10000,10010,10020,10000,675
|
|
20240701,103400,5893278900,10000,10000,10000,9990,448
|
|
20240701,103300,5888799000,9990,10000,10000,9990,638
|
|
20240701,103200,5882419030,10000,10000,10000,10000,151
|
|
20240701,103100,5880909030,10000,10000,10010,10000,2081
|
|
20240701,103000,5860099010,10000,10000,10000,9990,1274
|
|
20240701,102900,5847359020,9990,10020,10020,9990,759
|
|
20240701,102800,5839761770,10020,10030,10030,10020,713
|
|
20240701,102700,5832615780,10030,10040,10040,10030,1908
|
|
20240701,102600,5813474460,10040,10030,10040,10020,2447
|
|
20240701,102500,5788924140,10030,10030,10030,10020,99
|
|
20240701,102400,5787931190,10030,10000,10030,10000,1348
|
|
20240701,102300,5774449040,10000,10000,10000,9990,880
|
|
20240701,102200,5765649640,9990,10000,10000,9990,774
|
|
20240701,102100,5757914770,10000,10010,10010,9990,597
|
|
20240701,102000,5751948650,10010,10000,10010,10000,508
|
|
20240701,101900,5746868550,10000,10000,10000,10000,219
|
|
20240701,101800,5744678550,10000,10040,10040,10000,3518
|
|
20240701,101700,5709486410,10040,10040,10050,10010,1317
|
|
20240701,101600,5696285020,10040,10050,10050,10030,1609
|
|
20240701,101500,5680137480,10050,10030,10050,10030,64
|
|
20240701,101400,5679494780,10050,10050,10050,10030,891
|
|
20240701,101300,5670543230,10050,10040,10050,10020,2125
|
|
20240701,101200,5649243260,10030,10020,10050,10020,1535
|
|
20240701,101100,5633835550,10020,10010,10020,10000,1116
|
|
20240701,101000,5622667270,10000,9990,10000,9980,1920
|
|
20240701,100900,5603485390,9990,9980,9990,9980,815
|
|
20240701,100800,5595349500,9980,9970,9980,9970,1135
|
|
20240701,100700,5584022660,9980,9960,9990,9960,925
|
|
20240701,100600,5574800030,9950,9940,9950,9920,11041
|
|
20240701,100500,5465056140,9940,9990,9990,9940,12980
|
|
20240701,100400,5335627390,10000,10000,10010,9990,941
|
|
20240701,100300,5326218250,10010,10020,10020,9990,8298
|
|
20240701,100200,5243193060,10020,10030,10040,10000,6018
|
|
20240701,100100,5182906290,10030,10060,10060,10030,3629
|
|
20240701,100000,5146460920,10060,10090,10110,10060,5019
|
|
20240701,095900,5095897160,10090,10100,10100,10090,1490
|
|
20240701,095800,5080862450,10100,10150,10150,10080,4570
|
|
20240701,095700,5034734220,10150,10150,10150,10110,2220
|
|
20240701,095600,5012256260,10160,10160,10160,10150,755
|
|
20240701,095500,5004587030,10160,10130,10160,10120,4859
|
|
20240701,095400,4955299870,10120,10110,10130,10100,727
|
|
20240701,095300,4947948430,10110,10110,10110,10100,2169
|
|
20240701,095200,4926038620,10100,10090,10110,10090,1902
|
|
20240701,095100,4906831120,10110,10100,10110,10090,543
|
|
20240701,095000,4901347100,10100,10150,10150,10100,2801
|
|
20240701,094900,4873024740,10150,10160,10180,10110,6580
|
|
20240701,094800,4806127810,10160,10130,10170,10100,3851
|
|
20240701,094700,4767136210,10140,10160,10180,10140,2078
|
|
20240701,094600,4746006790,10160,10170,10180,10130,5042
|
|
20240701,094500,4694843450,10180,10190,10190,10160,2775
|
|
20240701,094400,4666610380,10180,10120,10180,10120,16825
|
|
20240701,094300,4495900190,10110,10080,10110,10080,12724
|
|
20240701,094200,4367424340,10090,10090,10090,10080,2332
|
|
20240701,094100,4343903600,10090,10090,10090,10090,1279
|
|
20240701,094000,4330998490,10090,10070,10090,10070,2599
|
|
20240701,093900,4304809380,10080,10070,10080,10070,360
|
|
20240701,093800,4301181950,10070,10080,10080,10050,978
|
|
20240701,093700,4291330960,10080,10040,10090,10030,2831
|
|
20240701,093600,4262891510,10040,10030,10050,10030,1254
|
|
20240701,093500,4250306250,10030,10030,10040,10030,2338
|
|
20240701,093400,4226856010,10030,10030,10050,10020,668
|
|
20240701,093300,4220155230,10030,10060,10060,10020,10226
|
|
20240701,093200,4117583940,10060,10080,10100,10050,2347
|
|
20240701,093100,4093937030,10080,10060,10080,10060,1696
|
|
20240701,093000,4076859780,10050,10050,10100,10050,2591
|
|
20240701,092900,4050796980,10090,10100,10100,10050,2055
|
|
20240701,092800,4030093480,10100,10100,10100,10050,5548
|
|
20240701,092700,3974129450,10100,10150,10150,10080,5507
|
|
20240701,092600,3918476480,10140,10140,10170,10140,1928
|
|
20240701,092500,3898907510,10140,10130,10140,10080,3530
|
|
20240701,092400,3863200310,10130,10150,10160,10130,5292
|
|
20240701,092300,3809521480,10150,10130,10150,10130,8582
|
|
20240701,092200,3722431260,10140,10050,10140,10030,17531
|
|
20240701,092100,3545522400,10050,10040,10050,9990,14413
|
|
20240701,092000,3401123770,10020,10060,10080,10020,6446
|
|
20240701,091900,3336370470,10060,10050,10060,10040,5493
|
|
20240701,091800,3281185960,10050,10030,10050,10020,1929
|
|
20240701,091700,3261822640,10030,10020,10030,10010,5771
|
|
20240701,091600,3203986700,10020,10050,10050,10020,9976
|
|
20240701,091500,3103936680,10050,10090,10090,10040,9033
|
|
20240701,091400,3013078560,10090,10090,10120,10080,16352
|
|
20240701,091300,2848018520,10100,10090,10130,10090,10932
|
|
20240701,091200,2737504000,10080,10110,10130,10070,10513
|
|
20240701,091100,2631456240,10110,10190,10210,10110,16665
|
|
20240701,091000,2461860140,10200,10200,10280,10100,34064
|
|
20240701,090900,2113901810,10200,10090,10200,10030,45114
|
|
20240701,090800,1656936630,10090,10080,10100,10080,15136
|
|
20240701,090700,1504190060,10080,10080,10100,10070,29102
|
|
20240701,090600,1210605490,10080,10040,10080,10020,14639
|
|
20240701,090500,1063600260,10030,9990,10040,9980,17168
|
|
20240701,090400,891686470,9990,9960,10000,9950,7907
|
|
20240701,090300,812882840,9960,9950,9970,9900,15073
|
|
20240701,090200,663214770,9960,10030,10030,9930,18624
|
|
20240701,090100,477226970,10030,10000,10050,9940,18438
|
|
20240701,090000,292720820,10000,9970,10000,9920,27892
|