576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183300,4094559240,5200,5200,5200,5200,13314
|
|
20240723,183200,4094559240,5200,5200,5200,5200,0
|
|
20240723,183100,4094559240,5200,5200,5200,5200,0
|
|
20240723,183000,4094559240,5200,5200,5200,5200,0
|
|
20240723,182900,4094559240,5200,5200,5200,5200,0
|
|
20240723,182800,4094559240,5200,5200,5200,5200,0
|
|
20240723,182700,4094559240,5200,5200,5200,5200,0
|
|
20240723,182600,4094559240,5200,5200,5200,5200,0
|
|
20240723,182500,4094559240,5200,5200,5200,5200,0
|
|
20240723,182400,4094559240,5200,5200,5200,5200,0
|
|
20240723,182300,4094559240,5200,5200,5200,5200,0
|
|
20240723,182200,4094559240,5200,5200,5200,5200,0
|
|
20240723,182100,4094559240,5200,5200,5200,5200,0
|
|
20240723,182000,4094559240,5200,5200,5200,5200,0
|
|
20240723,181900,4094559240,5200,5200,5200,5200,0
|
|
20240723,181800,4094559240,5200,5200,5200,5200,0
|
|
20240723,181700,4094559240,5200,5200,5200,5200,0
|
|
20240723,181600,4094559240,5200,5200,5200,5200,0
|
|
20240723,181500,4094559240,5200,5200,5200,5200,0
|
|
20240723,181400,4094559240,5200,5200,5200,5200,0
|
|
20240723,181300,4094559240,5200,5200,5200,5200,0
|
|
20240723,181200,4094559240,5200,5200,5200,5200,0
|
|
20240723,181100,4094559240,5200,5200,5200,5200,0
|
|
20240723,181000,4094559240,5200,5200,5200,5200,0
|
|
20240723,180900,4094559240,5200,5200,5200,5200,0
|
|
20240723,180800,4094559240,5200,5200,5200,5200,0
|
|
20240723,180700,4094559240,5200,5200,5200,5200,0
|
|
20240723,180600,4094559240,5200,5200,5200,5200,0
|
|
20240723,180500,4094559240,5200,5200,5200,5200,0
|
|
20240723,180400,4094559240,5200,5200,5200,5200,0
|
|
20240723,180300,4094559240,5200,5200,5200,5200,13314
|
|
20240723,180200,4094559240,5200,5200,5200,5200,0
|
|
20240723,180100,4094559240,5200,5200,5200,5200,0
|
|
20240723,180000,4094559240,5200,5200,5200,5200,0
|
|
20240723,175900,4094559240,5200,5200,5200,5200,0
|
|
20240723,175800,4094559240,5200,5200,5200,5200,0
|
|
20240723,175700,4094559240,5200,5200,5200,5200,0
|
|
20240723,175600,4094559240,5200,5200,5200,5200,0
|
|
20240723,175500,4094559240,5200,5200,5200,5200,0
|
|
20240723,175400,4094559240,5200,5200,5200,5200,0
|
|
20240723,175300,4094559240,5200,5200,5200,5200,0
|
|
20240723,175200,4094559240,5200,5200,5200,5200,0
|
|
20240723,175100,4094559240,5200,5200,5200,5200,0
|
|
20240723,175000,4094559240,5200,5200,5200,5200,0
|
|
20240723,174900,4094559240,5200,5200,5200,5200,0
|
|
20240723,174800,4094559240,5200,5200,5200,5200,0
|
|
20240723,174700,4094559240,5200,5200,5200,5200,0
|
|
20240723,174600,4094559240,5200,5200,5200,5200,0
|
|
20240723,174500,4094559240,5200,5200,5200,5200,0
|
|
20240723,174400,4094559240,5200,5200,5200,5200,0
|
|
20240723,174300,4094559240,5200,5200,5200,5200,0
|
|
20240723,174200,4094559240,5200,5200,5200,5200,0
|
|
20240723,174100,4094559240,5200,5200,5200,5200,0
|
|
20240723,174000,4094559240,5200,5200,5200,5200,0
|
|
20240723,173900,4094559240,5200,5200,5200,5200,0
|
|
20240723,173800,4094559240,5200,5200,5200,5200,0
|
|
20240723,173700,4094559240,5200,5200,5200,5200,0
|
|
20240723,173600,4094559240,5200,5200,5200,5200,0
|
|
20240723,173500,4094559240,5200,5200,5200,5200,0
|
|
20240723,173400,4094559240,5200,5200,5200,5200,0
|
|
20240723,173300,4094559240,5200,5200,5200,5200,13314
|
|
20240723,173200,4094559240,5200,5200,5200,5200,0
|
|
20240723,173100,4094559240,5200,5200,5200,5200,0
|
|
20240723,173000,4094559240,5200,5200,5200,5200,0
|
|
20240723,172900,4094559240,5200,5200,5200,5200,0
|
|
20240723,172800,4094559240,5200,5200,5200,5200,0
|
|
20240723,172700,4094559240,5200,5200,5200,5200,0
|
|
20240723,172600,4094559240,5200,5200,5200,5200,0
|
|
20240723,172500,4094559240,5200,5200,5200,5200,0
|
|
20240723,172400,4094559240,5200,5200,5200,5200,0
|
|
20240723,172300,4094559240,5200,5200,5200,5200,0
|
|
20240723,172200,4094559240,5200,5200,5200,5200,0
|
|
20240723,172100,4094559240,5200,5200,5200,5200,0
|
|
20240723,172000,4094559240,5200,5200,5200,5200,0
|
|
20240723,171900,4094559240,5200,5200,5200,5200,0
|
|
20240723,171800,4094559240,5200,5200,5200,5200,0
|
|
20240723,171700,4094559240,5200,5200,5200,5200,0
|
|
20240723,171600,4094559240,5200,5200,5200,5200,0
|
|
20240723,171500,4094559240,5200,5200,5200,5200,0
|
|
20240723,171400,4094559240,5200,5200,5200,5200,0
|
|
20240723,171300,4094559240,5200,5200,5200,5200,0
|
|
20240723,171200,4094559240,5200,5200,5200,5200,0
|
|
20240723,171100,4094559240,5200,5200,5200,5200,0
|
|
20240723,171000,4094559240,5200,5200,5200,5200,0
|
|
20240723,170900,4094559240,5200,5200,5200,5200,0
|
|
20240723,170800,4094559240,5200,5200,5200,5200,0
|
|
20240723,170700,4094559240,5200,5200,5200,5200,0
|
|
20240723,170600,4094559240,5200,5200,5200,5200,0
|
|
20240723,170500,4094559240,5200,5200,5200,5200,0
|
|
20240723,170400,4094559240,5200,5200,5200,5200,0
|
|
20240723,170300,4094559240,5200,5200,5200,5200,13314
|
|
20240723,170200,4094559240,5200,5200,5200,5200,0
|
|
20240723,170100,4094559240,5200,5200,5200,5200,0
|
|
20240723,170000,4094559240,5200,5200,5200,5200,0
|
|
20240723,165900,4094559240,5200,5200,5200,5200,0
|
|
20240723,165800,4094559240,5200,5200,5200,5200,0
|
|
20240723,165700,4094559240,5200,5200,5200,5200,0
|
|
20240723,165600,4094559240,5200,5200,5200,5200,0
|
|
20240723,165500,4094559240,5200,5200,5200,5200,0
|
|
20240723,165400,4094559240,5200,5200,5200,5200,0
|
|
20240723,165300,4094559240,5200,5200,5200,5200,0
|
|
20240723,165200,4094559240,5200,5200,5200,5200,0
|
|
20240723,165100,4094559240,5200,5200,5200,5200,0
|
|
20240723,165000,4094559240,5200,5200,5200,5200,0
|
|
20240723,164900,4094559240,5200,5200,5200,5200,0
|
|
20240723,164800,4094559240,5200,5200,5200,5200,0
|
|
20240723,164700,4094559240,5200,5200,5200,5200,0
|
|
20240723,164600,4094559240,5200,5200,5200,5200,0
|
|
20240723,164500,4094559240,5200,5200,5200,5200,0
|
|
20240723,164400,4094559240,5200,5200,5200,5200,0
|
|
20240723,164300,4094559240,5200,5200,5200,5200,0
|
|
20240723,164200,4094559240,5200,5200,5200,5200,0
|
|
20240723,164100,4094559240,5200,5200,5200,5200,0
|
|
20240723,164000,4094559240,5200,5200,5200,5200,0
|
|
20240723,163900,4094559240,5200,5200,5200,5200,0
|
|
20240723,163800,4094559240,5200,5200,5200,5200,0
|
|
20240723,163700,4094559240,5200,5200,5200,5200,0
|
|
20240723,163600,4094559240,5200,5200,5200,5200,0
|
|
20240723,163500,4094559240,5200,5200,5200,5200,0
|
|
20240723,163400,4094559240,5200,5200,5200,5200,0
|
|
20240723,163300,4094559240,5200,5200,5200,5200,13314
|
|
20240723,163200,4094559240,5200,5200,5200,5200,0
|
|
20240723,163100,4094559240,5200,5200,5200,5200,0
|
|
20240723,163000,4094559240,5200,5200,5200,5200,0
|
|
20240723,162900,4094559240,5200,5200,5200,5200,0
|
|
20240723,162800,4094559240,5200,5200,5200,5200,0
|
|
20240723,162700,4094559240,5200,5200,5200,5200,0
|
|
20240723,162600,4094559240,5200,5200,5200,5200,0
|
|
20240723,162500,4094559240,5200,5200,5200,5200,0
|
|
20240723,162400,4094559240,5200,5200,5200,5200,0
|
|
20240723,162300,4094559240,5200,5200,5200,5200,0
|
|
20240723,162200,4094559240,5200,5200,5200,5200,0
|
|
20240723,162100,4094559240,5200,5200,5200,5200,0
|
|
20240723,162000,4094559240,5200,5200,5200,5200,0
|
|
20240723,161900,4094559240,5200,5200,5200,5200,0
|
|
20240723,161800,4094559240,5200,5200,5200,5200,0
|
|
20240723,161700,4094559240,5200,5200,5200,5200,0
|
|
20240723,161600,4094559240,5200,5200,5200,5200,0
|
|
20240723,161500,4094559240,5200,5200,5200,5200,0
|
|
20240723,161400,4094559240,5200,5200,5200,5200,0
|
|
20240723,161300,4094559240,5200,5200,5200,5200,0
|
|
20240723,161200,4094559240,5200,5200,5200,5200,0
|
|
20240723,161100,4094559240,5200,5200,5200,5200,0
|
|
20240723,161000,4094559240,5200,5200,5200,5200,0
|
|
20240723,160900,4094559240,5200,5200,5200,5200,0
|
|
20240723,160800,4094559240,5200,5200,5200,5200,0
|
|
20240723,160700,4094559240,5200,5200,5200,5200,0
|
|
20240723,160600,4094559240,5200,5200,5200,5200,0
|
|
20240723,160500,4094559240,5200,5200,5200,5200,0
|
|
20240723,160400,4094559240,5200,5200,5200,5200,0
|
|
20240723,160300,4094559240,5200,5200,5200,5200,13314
|
|
20240723,160200,4094559240,5200,5200,5200,5200,0
|
|
20240723,160100,4094559240,5200,5200,5200,5200,0
|
|
20240723,160000,4094559240,5200,5200,5200,5200,0
|
|
20240723,155900,4094559240,5200,5200,5200,5200,0
|
|
20240723,155800,4094559240,5200,5200,5200,5200,0
|
|
20240723,155700,4094559240,5200,5200,5200,5200,0
|
|
20240723,155600,4094559240,5200,5200,5200,5200,0
|
|
20240723,155500,4094559240,5200,5200,5200,5200,0
|
|
20240723,155400,4094559240,5200,5200,5200,5200,0
|
|
20240723,155300,4094559240,5200,5200,5200,5200,0
|
|
20240723,155200,4094559240,5200,5200,5200,5200,0
|
|
20240723,155100,4094559240,5200,5200,5200,5200,0
|
|
20240723,155000,4094559240,5200,5200,5200,5200,0
|
|
20240723,154900,4094559240,5200,5200,5200,5200,0
|
|
20240723,154800,4094559240,5200,5200,5200,5200,0
|
|
20240723,154700,4094559240,5200,5200,5200,5200,0
|
|
20240723,154600,4094559240,5200,5200,5200,5200,0
|
|
20240723,154500,4094559240,5200,5200,5200,5200,0
|
|
20240723,154400,4094559240,5200,5200,5200,5200,0
|
|
20240723,154300,4094559240,5200,5200,5200,5200,0
|
|
20240723,154200,4094559240,5200,5200,5200,5200,0
|
|
20240723,154100,4094559240,5200,5200,5200,5200,0
|
|
20240723,154000,4094559240,5200,5200,5200,5200,0
|
|
20240723,153900,4094559240,5200,5200,5200,5200,0
|
|
20240723,153800,4094559240,5200,5200,5200,5200,0
|
|
20240723,153700,4094559240,5200,5200,5200,5200,0
|
|
20240723,153600,4094559240,5200,5200,5200,5200,0
|
|
20240723,153500,4094559240,5200,5200,5200,5200,0
|
|
20240723,153400,4094559240,5200,5200,5200,5200,0
|
|
20240723,153300,4094559240,5200,5200,5200,5200,13314
|
|
20240723,153200,4094559240,5200,5200,5200,5200,0
|
|
20240723,153100,4094559240,5200,5200,5200,5200,0
|
|
20240723,153000,4094559240,5200,5200,5200,5200,13314
|
|
20240723,152900,4025326440,5170,5170,5170,5170,0
|
|
20240723,152800,4025326440,5170,5170,5170,5170,0
|
|
20240723,152700,4025326440,5170,5170,5170,5170,0
|
|
20240723,152600,4025326440,5170,5170,5170,5170,0
|
|
20240723,152500,4025326440,5170,5170,5170,5170,0
|
|
20240723,152400,4025326440,5170,5170,5170,5170,0
|
|
20240723,152300,4025326440,5170,5170,5170,5170,0
|
|
20240723,152200,4025326440,5170,5170,5170,5170,0
|
|
20240723,152100,4025326440,5170,5170,5170,5170,0
|
|
20240723,152000,4025326440,5170,5170,5170,5170,0
|
|
20240723,151900,4025326440,5170,5180,5200,5170,1883
|
|
20240723,151800,4015590400,5190,5180,5200,5180,728
|
|
20240723,151700,4011813320,5170,5170,5180,5170,4668
|
|
20240723,151600,3987649370,5180,5200,5200,5140,17543
|
|
20240723,151500,3897138400,5200,5200,5200,5190,62
|
|
20240723,151400,3896816020,5180,5180,5180,5170,2366
|
|
20240723,151300,3884565200,5180,5170,5180,5170,473
|
|
20240723,151200,3882119370,5170,5170,5170,5170,1074
|
|
20240723,151100,3876566790,5170,5170,5180,5160,2181
|
|
20240723,151000,3865287500,5170,5170,5180,5170,634
|
|
20240723,150900,3862009680,5170,5170,5180,5170,96
|
|
20240723,150800,3861512790,5180,5180,5180,5170,502
|
|
20240723,150700,3858912440,5180,5180,5190,5180,688
|
|
20240723,150600,3855347600,5180,5180,5190,5180,317
|
|
20240723,150500,3853702980,5180,5180,5190,5180,864
|
|
20240723,150400,3849224230,5170,5170,5180,5170,5432
|
|
20240723,150300,3821136490,5180,5180,5190,5170,858
|
|
20240723,150200,3816692470,5180,5190,5190,5180,64
|
|
20240723,150100,3816360320,5180,5190,5200,5180,2522
|
|
20240723,150000,3803273770,5190,5190,5200,5190,386
|
|
20240723,145900,3801269470,5190,5190,5200,5190,167
|
|
20240723,145800,3800401090,5190,5190,5200,5190,189
|
|
20240723,145700,3799418310,5190,5200,5200,5190,1078
|
|
20240723,145600,3793818980,5200,5190,5200,5190,344
|
|
20240723,145500,3792030400,5190,5200,5200,5180,1434
|
|
20240723,145400,3784597910,5200,5200,5220,5200,2808
|
|
20240723,145300,3769971450,5200,5200,5210,5200,226
|
|
20240723,145200,3768794020,5200,5200,5200,5200,1284
|
|
20240723,145100,3762117220,5190,5190,5190,5180,900
|
|
20240723,145000,3757446230,5190,5200,5200,5190,3200
|
|
20240723,144900,3740806240,5210,5230,5230,5210,584
|
|
20240723,144800,3737763370,5260,5220,5260,5220,4856
|
|
20240723,144700,3712289730,5230,5210,5230,5200,3759
|
|
20240723,144600,3692683460,5200,5210,5220,5200,1824
|
|
20240723,144500,3683175980,5220,5230,5270,5220,5774
|
|
20240723,144400,3652912020,5220,5180,5220,5180,8133
|
|
20240723,144300,3610607860,5180,5170,5180,5170,2152
|
|
20240723,144200,3599461010,5170,5160,5170,5150,5948
|
|
20240723,144100,3568773210,5160,5150,5160,5150,3311
|
|
20240723,144000,3551708450,5150,5150,5160,5140,15956
|
|
20240723,143900,3469493670,5150,5150,5150,5150,840
|
|
20240723,143800,3465167670,5130,5140,5140,5130,398
|
|
20240723,143700,3463124440,5140,5140,5140,5140,26
|
|
20240723,143600,3462990800,5150,5140,5150,5140,1357
|
|
20240723,143500,3456012080,5120,5130,5130,5120,221
|
|
20240723,143400,3454879050,5140,5120,5140,5120,628
|
|
20240723,143300,3451651430,5110,5100,5120,5100,16009
|
|
20240723,143200,3370001230,5140,5150,5150,5100,9876
|
|
20240723,143100,3319583990,5110,5140,5140,5110,4932
|
|
20240723,143000,3294321410,5140,5140,5150,5130,1321
|
|
20240723,142900,3287524740,5150,5150,5150,5150,400
|
|
20240723,142800,3285464740,5150,5150,5150,5130,694
|
|
20240723,142700,3281902640,5150,5170,5170,5130,6566
|
|
20240723,142600,3248216570,5170,5130,5170,5130,231
|
|
20240723,142500,3247031020,5140,5150,5160,5140,3288
|
|
20240723,142400,3230108660,5150,5170,5170,5140,6967
|
|
20240723,142300,3194181010,5180,5180,5180,5180,0
|
|
20240723,142200,3194181010,5180,5180,5180,5180,100
|
|
20240723,142100,3193663010,5180,5190,5190,5180,1925
|
|
20240723,142000,3183680860,5200,5200,5200,5200,2007
|
|
20240723,141900,3173244460,5190,5190,5190,5190,396
|
|
20240723,141800,3171189220,5190,5200,5200,5190,254
|
|
20240723,141700,3169868960,5200,5200,5200,5200,594
|
|
20240723,141600,3166780160,5190,5190,5190,5190,1000
|
|
20240723,141500,3161590160,5180,5170,5180,5170,429
|
|
20240723,141400,3159372220,5180,5180,5180,5180,0
|
|
20240723,141300,3159372220,5180,5180,5180,5170,201
|
|
20240723,141200,3158332040,5180,5180,5180,5170,1998
|
|
20240723,141100,3147986670,5180,5180,5180,5180,1664
|
|
20240723,141000,3139367150,5160,5150,5170,5150,2595
|
|
20240723,140900,3125958990,5160,5150,5160,5150,1342
|
|
20240723,140800,3119046730,5160,5160,5160,5160,1
|
|
20240723,140700,3119041570,5140,5160,5160,5140,5355
|
|
20240723,140600,3091500600,5150,5140,5150,5140,3234
|
|
20240723,140500,3074849790,5150,5160,5160,5150,2301
|
|
20240723,140400,3062998610,5160,5160,5160,5150,1749
|
|
20240723,140300,3053977770,5160,5170,5170,5160,548
|
|
20240723,140200,3051147610,5180,5180,5180,5180,21
|
|
20240723,140100,3051038830,5180,5180,5180,5180,22
|
|
20240723,140000,3050924870,5170,5170,5170,5170,478
|
|
20240723,135900,3048453610,5180,5170,5180,5170,550
|
|
20240723,135800,3045605110,5170,5170,5170,5170,5
|
|
20240723,135700,3045579260,5170,5170,5170,5170,3050
|
|
20240723,135600,3029810760,5170,5180,5180,5170,3000
|
|
20240723,135500,3014295370,5190,5170,5190,5170,3027
|
|
20240723,135400,2998599700,5180,5190,5190,5180,6845
|
|
20240723,135300,2963140700,5190,5190,5190,5190,983
|
|
20240723,135200,2958038930,5200,5200,5210,5200,2454
|
|
20240723,135100,2945274170,5190,5190,5190,5190,527
|
|
20240723,135000,2942539040,5190,5170,5190,5170,2123
|
|
20240723,134900,2931542270,5170,5170,5180,5160,1071
|
|
20240723,134800,2926005170,5160,5160,5160,5160,484
|
|
20240723,134700,2923507730,5160,5130,5160,5130,1209
|
|
20240723,134600,2917283580,5130,5150,5160,5120,11274
|
|
20240723,134500,2859427920,5150,5160,5160,5150,4145
|
|
20240723,134400,2838056440,5160,5190,5190,5160,7037
|
|
20240723,134300,2801660160,5190,5200,5200,5180,531
|
|
20240723,134200,2798908970,5170,5180,5180,5170,14000
|
|
20240723,134100,2726488380,5200,5200,5200,5180,12455
|
|
20240723,134000,2661921780,5200,5210,5210,5200,1503
|
|
20240723,133900,2654106150,5210,5210,5210,5210,0
|
|
20240723,133800,2654106150,5210,5200,5210,5200,827
|
|
20240723,133700,2649801760,5200,5210,5210,5200,1034
|
|
20240723,133600,2644424630,5190,5190,5190,5190,0
|
|
20240723,133500,2644424630,5190,5200,5200,5190,5727
|
|
20240723,133400,2614645230,5200,5200,5200,5200,4
|
|
20240723,133300,2614624430,5210,5210,5210,5210,718
|
|
20240723,133200,2610883650,5210,5210,5210,5210,1520
|
|
20240723,133100,2602964450,5200,5200,5200,5200,5000
|
|
20240723,133000,2576964450,5210,5220,5220,5200,11288
|
|
20240723,132900,2518238960,5220,5220,5220,5220,290
|
|
20240723,132800,2516725160,5240,5230,5240,5220,3545
|
|
20240723,132700,2498201730,5240,5240,5240,5230,3663
|
|
20240723,132600,2479033330,5240,5240,5240,5240,427
|
|
20240723,132500,2476795850,5240,5240,5240,5240,180
|
|
20240723,132400,2475852650,5230,5240,5240,5230,10000
|
|
20240723,132300,2423529650,5240,5240,5240,5240,428
|
|
20240723,132200,2421286930,5250,5250,5250,5250,0
|
|
20240723,132100,2421286930,5250,5240,5250,5240,334
|
|
20240723,132000,2419536430,5240,5240,5240,5240,488
|
|
20240723,131900,2416979310,5250,5250,5250,5250,0
|
|
20240723,131800,2416979310,5250,5250,5250,5250,0
|
|
20240723,131700,2416979310,5250,5250,5250,5250,1482
|
|
20240723,131600,2409198810,5250,5260,5260,5250,688
|
|
20240723,131500,2405584810,5260,5260,5260,5260,1226
|
|
20240723,131400,2399136050,5260,5260,5260,5260,428
|
|
20240723,131300,2396884770,5260,5260,5260,5260,12
|
|
20240723,131200,2396821650,5260,5260,5260,5260,0
|
|
20240723,131100,2396821650,5260,5270,5270,5260,1208
|
|
20240723,131000,2390466770,5270,5270,5270,5270,0
|
|
20240723,130900,2390466770,5270,5270,5270,5270,193
|
|
20240723,130800,2389449660,5270,5270,5270,5270,427
|
|
20240723,130700,2387199370,5270,5270,5270,5270,222
|
|
20240723,130600,2386029430,5280,5280,5280,5280,0
|
|
20240723,130500,2386029430,5280,5280,5280,5280,500
|
|
20240723,130400,2383389430,5280,5280,5290,5280,1287
|
|
20240723,130300,2376589090,5280,5280,5280,5260,2534
|
|
20240723,130200,2363215910,5270,5270,5270,5270,451
|
|
20240723,130100,2360839140,5280,5280,5280,5280,0
|
|
20240723,130000,2360839140,5280,5270,5280,5270,92
|
|
20240723,125900,2360354270,5270,5270,5270,5270,427
|
|
20240723,125800,2358103980,5280,5270,5280,5270,6
|
|
20240723,125700,2358072310,5280,5280,5280,5280,0
|
|
20240723,125600,2358072310,5280,5260,5280,5260,3297
|
|
20240723,125500,2340709530,5260,5260,5260,5260,1001
|
|
20240723,125400,2335444270,5260,5260,5260,5260,373
|
|
20240723,125300,2333482290,5270,5270,5270,5270,8
|
|
20240723,125200,2333440130,5260,5270,5270,5260,619
|
|
20240723,125100,2330182280,5270,5270,5270,5270,0
|
|
20240723,125000,2330182280,5270,5280,5280,5270,969
|
|
20240723,124900,2325075620,5280,5280,5280,5280,427
|
|
20240723,124800,2322821060,5290,5290,5290,5290,100
|
|
20240723,124700,2322292060,5280,5280,5280,5280,0
|
|
20240723,124600,2322292060,5280,5280,5290,5280,1660
|
|
20240723,124500,2313518670,5280,5280,5280,5280,100
|
|
20240723,124400,2312990670,5270,5270,5270,5270,0
|
|
20240723,124300,2312990670,5270,5280,5280,5270,478
|
|
20240723,124200,2310471110,5280,5280,5280,5280,200
|
|
20240723,124100,2309415110,5270,5270,5270,5260,1446
|
|
20240723,124000,2301801790,5280,5280,5280,5280,5
|
|
20240723,123900,2301775390,5280,5290,5290,5280,22
|
|
20240723,123800,2301659050,5290,5280,5290,5280,1000
|
|
20240723,123700,2296370690,5280,5280,5280,5280,264
|
|
20240723,123600,2294976770,5290,5290,5290,5290,0
|
|
20240723,123500,2294976770,5290,5290,5290,5290,10
|
|
20240723,123400,2294923870,5280,5280,5290,5280,2928
|
|
20240723,123300,2279440960,5280,5280,5280,5280,71
|
|
20240723,123200,2279066080,5280,5280,5280,5280,500
|
|
20240723,123100,2276426080,5280,5280,5280,5280,1500
|
|
20240723,123000,2268506080,5290,5290,5300,5290,502
|
|
20240723,122900,2265850490,5290,5290,5290,5290,232
|
|
20240723,122800,2264623210,5290,5280,5290,5280,433
|
|
20240723,122700,2262336920,5290,5290,5290,5290,0
|
|
20240723,122600,2262336920,5290,5270,5290,5270,19580
|
|
20240723,122500,2159147080,5280,5280,5280,5270,1931
|
|
20240723,122400,2148970690,5280,5280,5280,5280,581
|
|
20240723,122300,2145903010,5280,5280,5280,5280,10
|
|
20240723,122200,2145850210,5270,5270,5270,5240,14477
|
|
20240723,122100,2069807330,5270,5270,5270,5270,3
|
|
20240723,122000,2069791520,5270,5270,5270,5270,0
|
|
20240723,121900,2069791520,5270,5280,5280,5270,1220
|
|
20240723,121800,2063360560,5280,5280,5280,5280,1600
|
|
20240723,121700,2054912560,5280,5280,5280,5280,0
|
|
20240723,121600,2054912560,5280,5270,5280,5270,3228
|
|
20240723,121500,2037873000,5270,5270,5270,5270,0
|
|
20240723,121400,2037873000,5270,5270,5270,5270,200
|
|
20240723,121300,2036819000,5270,5270,5270,5270,427
|
|
20240723,121200,2034568710,5280,5280,5280,5280,0
|
|
20240723,121100,2034568710,5280,5280,5280,5280,346
|
|
20240723,121000,2032741830,5280,5270,5280,5270,1282
|
|
20240723,120900,2025973170,5290,5280,5290,5280,50
|
|
20240723,120800,2025708770,5280,5280,5280,5280,12
|
|
20240723,120700,2025645410,5280,5280,5280,5280,494
|
|
20240723,120600,2023037090,5280,5280,5280,5280,0
|
|
20240723,120500,2023037090,5280,5270,5280,5270,1837
|
|
20240723,120400,2013337740,5270,5270,5280,5270,664
|
|
20240723,120300,2009838270,5270,5270,5270,5270,200
|
|
20240723,120200,2008784270,5270,5270,5270,5270,0
|
|
20240723,120100,2008784270,5270,5270,5270,5270,428
|
|
20240723,120000,2006528710,5270,5270,5270,5270,33
|
|
20240723,115900,2006354800,5270,5270,5270,5270,0
|
|
20240723,115800,2006354800,5270,5280,5280,5270,479
|
|
20240723,115700,2003826180,5280,5280,5280,5280,2
|
|
20240723,115600,2003815620,5280,5280,5280,5280,0
|
|
20240723,115500,2003815620,5280,5280,5280,5280,0
|
|
20240723,115400,2003815620,5280,5280,5280,5280,1744
|
|
20240723,115300,1994607300,5270,5290,5290,5270,11972
|
|
20240723,115200,1931452500,5290,5290,5290,5290,1000
|
|
20240723,115100,1926162500,5300,5300,5300,5300,729
|
|
20240723,115000,1922298800,5300,5300,5300,5300,700
|
|
20240723,114900,1918588800,5300,5300,5300,5300,0
|
|
20240723,114800,1918588800,5300,5300,5300,5300,428
|
|
20240723,114700,1916320400,5310,5310,5310,5310,1878
|
|
20240723,114600,1906348220,5310,5310,5310,5310,18
|
|
20240723,114500,1906252640,5310,5310,5310,5310,427
|
|
20240723,114400,1903985270,5310,5310,5310,5310,0
|
|
20240723,114300,1903985270,5310,5310,5310,5310,1420
|
|
20240723,114200,1896445070,5310,5310,5310,5310,428
|
|
20240723,114100,1894172390,5320,5320,5320,5320,0
|
|
20240723,114000,1894172390,5320,5320,5320,5320,1634
|
|
20240723,113900,1885479510,5320,5320,5320,5320,428
|
|
20240723,113800,1883202550,5330,5330,5330,5330,336
|
|
20240723,113700,1881411670,5330,5330,5330,5330,424
|
|
20240723,113600,1879151750,5330,5330,5330,5330,4
|
|
20240723,113500,1879130430,5330,5330,5330,5330,42
|
|
20240723,113400,1878906570,5330,5330,5330,5330,1056
|
|
20240723,113300,1873278090,5330,5330,5330,5330,428
|
|
20240723,113200,1870996850,5330,5330,5330,5330,0
|
|
20240723,113100,1870996850,5330,5330,5330,5330,295
|
|
20240723,113000,1869424500,5330,5340,5340,5330,539
|
|
20240723,112900,1866550520,5340,5340,5360,5340,1336
|
|
20240723,112800,1859403850,5330,5330,5330,5330,0
|
|
20240723,112700,1859403850,5330,5320,5330,5320,975
|
|
20240723,112600,1854213220,5320,5320,5320,5320,15
|
|
20240723,112500,1854133420,5330,5320,5330,5320,131
|
|
20240723,112400,1853435800,5320,5320,5320,5320,3
|
|
20240723,112300,1853419840,5320,5310,5360,5310,905
|
|
20240723,112200,1848597390,5310,5310,5310,5310,0
|
|
20240723,112100,1848597390,5310,5310,5310,5310,628
|
|
20240723,112000,1845262710,5310,5310,5310,5310,0
|
|
20240723,111900,1845262710,5310,5310,5310,5310,228
|
|
20240723,111800,1844052030,5310,5310,5310,5310,400
|
|
20240723,111700,1841928030,5300,5300,5300,5300,191
|
|
20240723,111600,1840915730,5310,5310,5310,5310,11
|
|
20240723,111500,1840857320,5310,5320,5320,5310,1374
|
|
20240723,111400,1833550380,5320,5320,5320,5320,0
|
|
20240723,111300,1833550380,5320,5320,5320,5320,1
|
|
20240723,111200,1833545060,5320,5320,5320,5320,428
|
|
20240723,111100,1831268100,5320,5320,5320,5320,20
|
|
20240723,111000,1831161700,5330,5330,5330,5330,0
|
|
20240723,110900,1831161700,5330,5330,5330,5330,1187
|
|
20240723,110800,1824834990,5330,5340,5340,5330,75
|
|
20240723,110700,1824435220,5340,5340,5340,5340,8
|
|
20240723,110600,1824392500,5330,5340,5340,5330,439
|
|
20240723,110500,1822048350,5350,5350,5350,5350,41
|
|
20240723,110400,1821829000,5340,5340,5340,5340,672
|
|
20240723,110300,1818240520,5340,5340,5340,5340,0
|
|
20240723,110200,1818240520,5340,5330,5340,5330,667
|
|
20240723,110100,1814678780,5330,5330,5330,5330,28
|
|
20240723,110000,1814529540,5330,5330,5330,5330,11
|
|
20240723,105900,1814470910,5330,5330,5330,5330,5
|
|
20240723,105800,1814444260,5330,5300,5380,5300,12804
|
|
20240723,105700,1745849180,5290,5290,5290,5290,428
|
|
20240723,105600,1743585060,5290,5290,5290,5290,0
|
|
20240723,105500,1743585060,5290,5290,5290,5290,0
|
|
20240723,105400,1743585060,5290,5290,5290,5290,241
|
|
20240723,105300,1742310170,5290,5290,5300,5290,352
|
|
20240723,105200,1740447910,5300,5300,5300,5300,400
|
|
20240723,105100,1738327910,5300,5290,5300,5290,77
|
|
20240723,105000,1737920250,5290,5300,5300,5290,467
|
|
20240723,104900,1735449610,5300,5290,5300,5290,1050
|
|
20240723,104800,1729885130,5290,5290,5290,5290,0
|
|
20240723,104700,1729885130,5290,5290,5290,5270,3261
|
|
20240723,104600,1712660220,5300,5280,5300,5280,1112
|
|
20240723,104500,1706768700,5280,5290,5290,5280,6547
|
|
20240723,104400,1672195530,5280,5290,5300,5280,932
|
|
20240723,104300,1667269120,5290,5270,5300,5270,3769
|
|
20240723,104200,1647348410,5280,5290,5290,5280,2708
|
|
20240723,104100,1633050160,5290,5290,5290,5290,2603
|
|
20240723,104000,1619280290,5290,5320,5320,5290,7941
|
|
20240723,103900,1577203550,5330,5300,5370,5300,19753
|
|
20240723,103800,1471626190,5310,5320,5320,5310,1944
|
|
20240723,103700,1461302030,5320,5320,5320,5320,1406
|
|
20240723,103600,1453822110,5310,5300,5310,5300,2273
|
|
20240723,103500,1441754680,5300,5310,5310,5300,3000
|
|
20240723,103400,1425848370,5310,5310,5310,5310,0
|
|
20240723,103300,1425848370,5310,5310,5310,5310,807
|
|
20240723,103200,1421563200,5300,5300,5310,5300,1502
|
|
20240723,103100,1413592600,5300,5300,5300,5300,0
|
|
20240723,103000,1413592600,5300,5300,5300,5300,99
|
|
20240723,102900,1413067900,5300,5300,5300,5300,441
|
|
20240723,102800,1410730600,5310,5310,5310,5310,2725
|
|
20240723,102700,1396260850,5310,5310,5310,5310,0
|
|
20240723,102600,1396260850,5310,5310,5310,5310,668
|
|
20240723,102500,1392713770,5310,5310,5310,5310,2758
|
|
20240723,102400,1378068790,5310,5310,5310,5310,0
|
|
20240723,102300,1378068790,5310,5310,5310,5310,677
|
|
20240723,102200,1374473920,5320,5320,5320,5320,200
|
|
20240723,102100,1373409920,5320,5310,5320,5310,490
|
|
20240723,102000,1370807820,5300,5300,5300,5300,2264
|
|
20240723,101900,1358808620,5300,5300,5300,5300,0
|
|
20240723,101800,1358808620,5300,5310,5310,5300,5545
|
|
20240723,101700,1329415490,5310,5310,5310,5310,1343
|
|
20240723,101600,1322284160,5320,5320,5330,5320,772
|
|
20240723,101500,1318176720,5320,5320,5320,5320,0
|
|
20240723,101400,1318176720,5320,5320,5320,5320,457
|
|
20240723,101300,1315745480,5330,5320,5330,5320,165
|
|
20240723,101200,1314866680,5330,5340,5340,5320,20101
|
|
20240723,101100,1207528990,5360,5350,5360,5340,4920
|
|
20240723,101000,1181207100,5360,5360,5360,5360,752
|
|
20240723,100900,1177176380,5370,5370,5370,5370,33
|
|
20240723,100800,1176999170,5370,5370,5370,5370,100
|
|
20240723,100700,1176462170,5370,5370,5370,5370,2268
|
|
20240723,100600,1164283010,5380,5370,5390,5370,4241
|
|
20240723,100500,1141469760,5370,5370,5370,5360,270
|
|
20240723,100400,1140019880,5360,5360,5360,5360,31
|
|
20240723,100300,1139853720,5370,5360,5370,5360,2000
|
|
20240723,100200,1129123720,5360,5360,5360,5360,650
|
|
20240723,100100,1125639720,5360,5370,5370,5360,20
|
|
20240723,100000,1125532510,5370,5370,5370,5370,1711
|
|
20240723,095900,1116344440,5380,5360,5380,5360,735
|
|
20240723,095800,1112404360,5360,5360,5360,5350,3791
|
|
20240723,095700,1092114420,5360,5360,5360,5360,40
|
|
20240723,095600,1091900020,5350,5370,5370,5350,2106
|
|
20240723,095500,1080607350,5380,5380,5380,5380,250
|
|
20240723,095400,1079262350,5390,5380,5390,5380,2353
|
|
20240723,095300,1066581620,5380,5380,5380,5370,1627
|
|
20240723,095200,1057828380,5380,5370,5390,5370,1603
|
|
20240723,095100,1049215310,5370,5370,5390,5370,238
|
|
20240723,095000,1047937060,5380,5350,5380,5350,2518
|
|
20240723,094900,1034400610,5340,5330,5340,5320,5554
|
|
20240723,094800,1004793490,5340,5360,5360,5330,7090
|
|
20240723,094700,966888240,5360,5380,5380,5360,95
|
|
20240723,094600,966377420,5370,5390,5390,5370,842
|
|
20240723,094500,961849460,5400,5400,5420,5390,10343
|
|
20240723,094400,905858390,5390,5390,5400,5370,7899
|
|
20240723,094300,863309200,5390,5400,5420,5390,9841
|
|
20240723,094200,810139120,5410,5380,5410,5380,1728
|
|
20240723,094100,800798920,5390,5400,5400,5380,3793
|
|
20240723,094000,780356450,5410,5370,5420,5370,10312
|
|
20240723,093900,724698770,5360,5380,5380,5360,4751
|
|
20240723,093800,699138590,5370,5380,5400,5360,13842
|
|
20240723,093700,624539120,5380,5340,5390,5340,12040
|
|
20240723,093600,559901390,5340,5320,5350,5320,5795
|
|
20240723,093500,528944490,5320,5300,5320,5300,6667
|
|
20240723,093400,493523640,5300,5270,5300,5270,7206
|
|
20240723,093300,455393170,5270,5270,5270,5270,157
|
|
20240723,093200,454565780,5260,5260,5260,5260,277
|
|
20240723,093100,453108760,5270,5270,5270,5270,1645
|
|
20240723,093000,444439610,5270,5270,5270,5270,355
|
|
20240723,092900,442568760,5260,5260,5260,5260,106
|
|
20240723,092800,442011200,5260,5260,5260,5260,179
|
|
20240723,092700,441069660,5260,5260,5260,5260,1018
|
|
20240723,092600,435714980,5270,5260,5270,5260,110
|
|
20240723,092500,435135380,5270,5250,5270,5250,3997
|
|
20240723,092400,414101180,5250,5250,5250,5230,3507
|
|
20240723,092300,395693050,5240,5210,5240,5210,1430
|
|
20240723,092200,388216650,5210,5210,5210,5210,87
|
|
20240723,092100,387763380,5210,5210,5210,5210,2125
|
|
20240723,092000,376692130,5210,5200,5210,5200,2159
|
|
20240723,091900,365455720,5180,5180,5180,5180,0
|
|
20240723,091800,365455720,5180,5180,5180,5180,0
|
|
20240723,091700,365455720,5180,5200,5200,5180,6402
|
|
20240723,091600,332245950,5200,5220,5260,5200,5058
|
|
20240723,091500,305843160,5210,5200,5210,5200,262
|
|
20240723,091400,304479230,5190,5180,5190,5170,7825
|
|
20240723,091300,263970610,5170,5190,5190,5150,8939
|
|
20240723,091200,217869700,5190,5190,5190,5190,152
|
|
20240723,091100,217080820,5180,5210,5210,5160,6626
|
|
20240723,091000,182834170,5200,5200,5200,5200,576
|
|
20240723,090900,179838970,5200,5210,5210,5200,2159
|
|
20240723,090800,168612090,5210,5210,5210,5210,440
|
|
20240723,090700,166319690,5190,5220,5220,5190,4445
|
|
20240723,090600,143227570,5230,5220,5230,5210,1287
|
|
20240723,090500,136510400,5220,5210,5220,5200,2115
|
|
20240723,090400,125499770,5210,5260,5260,5210,7068
|
|
20240723,090300,88466150,5250,5240,5270,5240,5231
|
|
20240723,090200,60904530,5230,5210,5230,5210,319
|
|
20240723,090100,59240070,5210,5240,5240,5210,307
|
|
20240723,090000,57636320,5220,5200,5310,5200,10992
|