623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192000,1321696550,16900,16900,16900,16900,1560
|
|
20240708,191900,1321696550,16900,16900,16900,16900,0
|
|
20240708,191800,1321696550,16900,16900,16900,16900,0
|
|
20240708,191700,1321696550,16900,16900,16900,16900,0
|
|
20240708,191600,1321696550,16900,16900,16900,16900,0
|
|
20240708,191500,1321696550,16900,16900,16900,16900,0
|
|
20240708,191400,1321696550,16900,16900,16900,16900,0
|
|
20240708,191300,1321696550,16900,16900,16900,16900,0
|
|
20240708,191200,1321696550,16900,16900,16900,16900,0
|
|
20240708,191100,1321696550,16900,16900,16900,16900,0
|
|
20240708,191000,1321696550,16900,16900,16900,16900,0
|
|
20240708,190900,1321696550,16900,16900,16900,16900,0
|
|
20240708,190800,1321696550,16900,16900,16900,16900,0
|
|
20240708,190700,1321696550,16900,16900,16900,16900,0
|
|
20240708,190600,1321696550,16900,16900,16900,16900,0
|
|
20240708,190500,1321696550,16900,16900,16900,16900,0
|
|
20240708,190400,1321696550,16900,16900,16900,16900,0
|
|
20240708,190300,1321696550,16900,16900,16900,16900,0
|
|
20240708,190200,1321696550,16900,16900,16900,16900,0
|
|
20240708,190100,1321696550,16900,16900,16900,16900,0
|
|
20240708,190000,1321696550,16900,16900,16900,16900,0
|
|
20240708,185900,1321696550,16900,16900,16900,16900,0
|
|
20240708,185800,1321696550,16900,16900,16900,16900,0
|
|
20240708,185700,1321696550,16900,16900,16900,16900,0
|
|
20240708,185600,1321696550,16900,16900,16900,16900,0
|
|
20240708,185500,1321696550,16900,16900,16900,16900,0
|
|
20240708,185400,1321696550,16900,16900,16900,16900,0
|
|
20240708,185300,1321696550,16900,16900,16900,16900,0
|
|
20240708,185200,1321696550,16900,16900,16900,16900,0
|
|
20240708,185100,1321696550,16900,16900,16900,16900,0
|
|
20240708,185000,1321696550,16900,16900,16900,16900,1560
|
|
20240708,184900,1321696550,16900,16900,16900,16900,0
|
|
20240708,184800,1321696550,16900,16900,16900,16900,0
|
|
20240708,184700,1321696550,16900,16900,16900,16900,0
|
|
20240708,184600,1321696550,16900,16900,16900,16900,0
|
|
20240708,184500,1321696550,16900,16900,16900,16900,0
|
|
20240708,184400,1321696550,16900,16900,16900,16900,0
|
|
20240708,184300,1321696550,16900,16900,16900,16900,0
|
|
20240708,184200,1321696550,16900,16900,16900,16900,0
|
|
20240708,184100,1321696550,16900,16900,16900,16900,0
|
|
20240708,184000,1321696550,16900,16900,16900,16900,0
|
|
20240708,183900,1321696550,16900,16900,16900,16900,0
|
|
20240708,183800,1321696550,16900,16900,16900,16900,0
|
|
20240708,183700,1321696550,16900,16900,16900,16900,0
|
|
20240708,183600,1321696550,16900,16900,16900,16900,0
|
|
20240708,183500,1321696550,16900,16900,16900,16900,0
|
|
20240708,183400,1321696550,16900,16900,16900,16900,0
|
|
20240708,183300,1321696550,16900,16900,16900,16900,0
|
|
20240708,183200,1321696550,16900,16900,16900,16900,0
|
|
20240708,183100,1321696550,16900,16900,16900,16900,0
|
|
20240708,183000,1321696550,16900,16900,16900,16900,0
|
|
20240708,182900,1321696550,16900,16900,16900,16900,0
|
|
20240708,182800,1321696550,16900,16900,16900,16900,0
|
|
20240708,182700,1321696550,16900,16900,16900,16900,0
|
|
20240708,182600,1321696550,16900,16900,16900,16900,0
|
|
20240708,182500,1321696550,16900,16900,16900,16900,0
|
|
20240708,182400,1321696550,16900,16900,16900,16900,0
|
|
20240708,182300,1321696550,16900,16900,16900,16900,0
|
|
20240708,182200,1321696550,16900,16900,16900,16900,0
|
|
20240708,182100,1321696550,16900,16900,16900,16900,0
|
|
20240708,182000,1321696550,16900,16900,16900,16900,1560
|
|
20240708,181900,1321696550,16900,16900,16900,16900,0
|
|
20240708,181800,1321696550,16900,16900,16900,16900,0
|
|
20240708,181700,1321696550,16900,16900,16900,16900,0
|
|
20240708,181600,1321696550,16900,16900,16900,16900,0
|
|
20240708,181500,1321696550,16900,16900,16900,16900,0
|
|
20240708,181400,1321696550,16900,16900,16900,16900,0
|
|
20240708,181300,1321696550,16900,16900,16900,16900,0
|
|
20240708,181200,1321696550,16900,16900,16900,16900,0
|
|
20240708,181100,1321696550,16900,16900,16900,16900,0
|
|
20240708,181000,1321696550,16900,16900,16900,16900,0
|
|
20240708,180900,1321696550,16900,16900,16900,16900,0
|
|
20240708,180800,1321696550,16900,16900,16900,16900,0
|
|
20240708,180700,1321696550,16900,16900,16900,16900,0
|
|
20240708,180600,1321696550,16900,16900,16900,16900,0
|
|
20240708,180500,1321696550,16900,16900,16900,16900,0
|
|
20240708,180400,1321696550,16900,16900,16900,16900,0
|
|
20240708,180300,1321696550,16900,16900,16900,16900,0
|
|
20240708,180200,1321696550,16900,16900,16900,16900,0
|
|
20240708,180100,1321696550,16900,16900,16900,16900,0
|
|
20240708,180000,1321696550,16900,16900,16900,16900,0
|
|
20240708,175900,1321696550,16900,16900,16900,16900,0
|
|
20240708,175800,1321696550,16900,16900,16900,16900,0
|
|
20240708,175700,1321696550,16900,16900,16900,16900,0
|
|
20240708,175600,1321696550,16900,16900,16900,16900,0
|
|
20240708,175500,1321696550,16900,16900,16900,16900,0
|
|
20240708,175400,1321696550,16900,16900,16900,16900,0
|
|
20240708,175300,1321696550,16900,16900,16900,16900,0
|
|
20240708,175200,1321696550,16900,16900,16900,16900,0
|
|
20240708,175100,1321696550,16900,16900,16900,16900,0
|
|
20240708,175000,1321696550,16900,16900,16900,16900,1560
|
|
20240708,174900,1321696550,16900,16900,16900,16900,0
|
|
20240708,174800,1321696550,16900,16900,16900,16900,0
|
|
20240708,174700,1321696550,16900,16900,16900,16900,0
|
|
20240708,174600,1321696550,16900,16900,16900,16900,0
|
|
20240708,174500,1321696550,16900,16900,16900,16900,0
|
|
20240708,174400,1321696550,16900,16900,16900,16900,0
|
|
20240708,174300,1321696550,16900,16900,16900,16900,0
|
|
20240708,174200,1321696550,16900,16900,16900,16900,0
|
|
20240708,174100,1321696550,16900,16900,16900,16900,0
|
|
20240708,174000,1321696550,16900,16900,16900,16900,0
|
|
20240708,173900,1321696550,16900,16900,16900,16900,0
|
|
20240708,173800,1321696550,16900,16900,16900,16900,0
|
|
20240708,173700,1321696550,16900,16900,16900,16900,0
|
|
20240708,173600,1321696550,16900,16900,16900,16900,0
|
|
20240708,173500,1321696550,16900,16900,16900,16900,0
|
|
20240708,173400,1321696550,16900,16900,16900,16900,0
|
|
20240708,173300,1321696550,16900,16900,16900,16900,0
|
|
20240708,173200,1321696550,16900,16900,16900,16900,0
|
|
20240708,173100,1321696550,16900,16900,16900,16900,0
|
|
20240708,173000,1321696550,16900,16900,16900,16900,0
|
|
20240708,172900,1321696550,16900,16900,16900,16900,0
|
|
20240708,172800,1321696550,16900,16900,16900,16900,0
|
|
20240708,172700,1321696550,16900,16900,16900,16900,0
|
|
20240708,172600,1321696550,16900,16900,16900,16900,0
|
|
20240708,172500,1321696550,16900,16900,16900,16900,0
|
|
20240708,172400,1321696550,16900,16900,16900,16900,0
|
|
20240708,172300,1321696550,16900,16900,16900,16900,0
|
|
20240708,172200,1321696550,16900,16900,16900,16900,0
|
|
20240708,172100,1321696550,16900,16900,16900,16900,0
|
|
20240708,172000,1321696550,16900,16900,16900,16900,1560
|
|
20240708,171900,1321696550,16900,16900,16900,16900,0
|
|
20240708,171800,1321696550,16900,16900,16900,16900,0
|
|
20240708,171700,1321696550,16900,16900,16900,16900,0
|
|
20240708,171600,1321696550,16900,16900,16900,16900,0
|
|
20240708,171500,1321696550,16900,16900,16900,16900,0
|
|
20240708,171400,1321696550,16900,16900,16900,16900,0
|
|
20240708,171300,1321696550,16900,16900,16900,16900,0
|
|
20240708,171200,1321696550,16900,16900,16900,16900,0
|
|
20240708,171100,1321696550,16900,16900,16900,16900,0
|
|
20240708,171000,1321696550,16900,16900,16900,16900,0
|
|
20240708,170900,1321696550,16900,16900,16900,16900,0
|
|
20240708,170800,1321696550,16900,16900,16900,16900,0
|
|
20240708,170700,1321696550,16900,16900,16900,16900,0
|
|
20240708,170600,1321696550,16900,16900,16900,16900,0
|
|
20240708,170500,1321696550,16900,16900,16900,16900,0
|
|
20240708,170400,1321696550,16900,16900,16900,16900,0
|
|
20240708,170300,1321696550,16900,16900,16900,16900,0
|
|
20240708,170200,1321696550,16900,16900,16900,16900,0
|
|
20240708,170100,1321696550,16900,16900,16900,16900,0
|
|
20240708,170000,1321696550,16900,16900,16900,16900,0
|
|
20240708,165900,1321696550,16900,16900,16900,16900,0
|
|
20240708,165800,1321696550,16900,16900,16900,16900,0
|
|
20240708,165700,1321696550,16900,16900,16900,16900,0
|
|
20240708,165600,1321696550,16900,16900,16900,16900,0
|
|
20240708,165500,1321696550,16900,16900,16900,16900,0
|
|
20240708,165400,1321696550,16900,16900,16900,16900,0
|
|
20240708,165300,1321696550,16900,16900,16900,16900,0
|
|
20240708,165200,1321696550,16900,16900,16900,16900,0
|
|
20240708,165100,1321696550,16900,16900,16900,16900,0
|
|
20240708,165000,1321696550,16900,16900,16900,16900,1560
|
|
20240708,164900,1321696550,16900,16900,16900,16900,0
|
|
20240708,164800,1321696550,16900,16900,16900,16900,0
|
|
20240708,164700,1321696550,16900,16900,16900,16900,0
|
|
20240708,164600,1321696550,16900,16900,16900,16900,0
|
|
20240708,164500,1321696550,16900,16900,16900,16900,0
|
|
20240708,164400,1321696550,16900,16900,16900,16900,0
|
|
20240708,164300,1321696550,16900,16900,16900,16900,0
|
|
20240708,164200,1321696550,16900,16900,16900,16900,0
|
|
20240708,164100,1321696550,16900,16900,16900,16900,0
|
|
20240708,164000,1321696550,16900,16900,16900,16900,0
|
|
20240708,163900,1321696550,16900,16900,16900,16900,0
|
|
20240708,163800,1321696550,16900,16900,16900,16900,0
|
|
20240708,163700,1321696550,16900,16900,16900,16900,0
|
|
20240708,163600,1321696550,16900,16900,16900,16900,0
|
|
20240708,163500,1321696550,16900,16900,16900,16900,0
|
|
20240708,163400,1321696550,16900,16900,16900,16900,0
|
|
20240708,163300,1321696550,16900,16900,16900,16900,0
|
|
20240708,163200,1321696550,16900,16900,16900,16900,0
|
|
20240708,163100,1321696550,16900,16900,16900,16900,0
|
|
20240708,163000,1321696550,16900,16900,16900,16900,0
|
|
20240708,162900,1321696550,16900,16900,16900,16900,0
|
|
20240708,162800,1321696550,16900,16900,16900,16900,0
|
|
20240708,162700,1321696550,16900,16900,16900,16900,0
|
|
20240708,162600,1321696550,16900,16900,16900,16900,0
|
|
20240708,162500,1321696550,16900,16900,16900,16900,0
|
|
20240708,162400,1321696550,16900,16900,16900,16900,0
|
|
20240708,162300,1321696550,16900,16900,16900,16900,0
|
|
20240708,162200,1321696550,16900,16900,16900,16900,0
|
|
20240708,162100,1321696550,16900,16900,16900,16900,0
|
|
20240708,162000,1321696550,16900,16900,16900,16900,1560
|
|
20240708,161900,1321696550,16900,16900,16900,16900,0
|
|
20240708,161800,1321696550,16900,16900,16900,16900,0
|
|
20240708,161700,1321696550,16900,16900,16900,16900,0
|
|
20240708,161600,1321696550,16900,16900,16900,16900,0
|
|
20240708,161500,1321696550,16900,16900,16900,16900,0
|
|
20240708,161400,1321696550,16900,16900,16900,16900,0
|
|
20240708,161300,1321696550,16900,16900,16900,16900,0
|
|
20240708,161200,1321696550,16900,16900,16900,16900,0
|
|
20240708,161100,1321696550,16900,16900,16900,16900,0
|
|
20240708,161000,1321696550,16900,16900,16900,16900,0
|
|
20240708,160900,1321696550,16900,16900,16900,16900,0
|
|
20240708,160800,1321696550,16900,16900,16900,16900,0
|
|
20240708,160700,1321696550,16900,16900,16900,16900,0
|
|
20240708,160600,1321696550,16900,16900,16900,16900,0
|
|
20240708,160500,1321696550,16900,16900,16900,16900,0
|
|
20240708,160400,1321696550,16900,16900,16900,16900,0
|
|
20240708,160300,1321696550,16900,16900,16900,16900,0
|
|
20240708,160200,1321696550,16900,16900,16900,16900,0
|
|
20240708,160100,1321696550,16900,16900,16900,16900,0
|
|
20240708,160000,1321696550,16900,16900,16900,16900,0
|
|
20240708,155900,1321696550,16900,16900,16900,16900,0
|
|
20240708,155800,1321696550,16900,16900,16900,16900,0
|
|
20240708,155700,1321696550,16900,16900,16900,16900,0
|
|
20240708,155600,1321696550,16900,16900,16900,16900,0
|
|
20240708,155500,1321696550,16900,16900,16900,16900,0
|
|
20240708,155400,1321696550,16900,16900,16900,16900,0
|
|
20240708,155300,1321696550,16900,16900,16900,16900,0
|
|
20240708,155200,1321696550,16900,16900,16900,16900,0
|
|
20240708,155100,1321696550,16900,16900,16900,16900,0
|
|
20240708,155000,1321696550,16900,16900,16900,16900,1560
|
|
20240708,154900,1321696550,16900,16900,16900,16900,0
|
|
20240708,154800,1321696550,16900,16900,16900,16900,0
|
|
20240708,154700,1321696550,16900,16900,16900,16900,0
|
|
20240708,154600,1321696550,16900,16900,16900,16900,0
|
|
20240708,154500,1321696550,16900,16900,16900,16900,0
|
|
20240708,154400,1321696550,16900,16900,16900,16900,0
|
|
20240708,154300,1321696550,16900,16900,16900,16900,0
|
|
20240708,154200,1321696550,16900,16900,16900,16900,0
|
|
20240708,154100,1321696550,16900,16900,16900,16900,0
|
|
20240708,154000,1321696550,16900,16900,16900,16900,0
|
|
20240708,153900,1321696550,16900,16900,16900,16900,0
|
|
20240708,153800,1321696550,16900,16900,16900,16900,0
|
|
20240708,153700,1321696550,16900,16900,16900,16900,0
|
|
20240708,153600,1321696550,16900,16900,16900,16900,0
|
|
20240708,153500,1321696550,16900,16900,16900,16900,0
|
|
20240708,153400,1321696550,16900,16900,16900,16900,0
|
|
20240708,153300,1321696550,16900,16900,16900,16900,0
|
|
20240708,153200,1321696550,16900,16900,16900,16900,0
|
|
20240708,153100,1321696550,16900,16900,16900,16900,0
|
|
20240708,153000,1321696550,16900,16900,16900,16900,1560
|
|
20240708,152900,1295332550,16910,16910,16910,16910,0
|
|
20240708,152800,1295332550,16910,16910,16910,16910,0
|
|
20240708,152700,1295332550,16910,16910,16910,16910,0
|
|
20240708,152600,1295332550,16910,16910,16910,16910,0
|
|
20240708,152500,1295332550,16910,16910,16910,16910,0
|
|
20240708,152400,1295332550,16910,16910,16910,16910,0
|
|
20240708,152300,1295332550,16910,16910,16910,16910,0
|
|
20240708,152200,1295332550,16910,16910,16910,16910,0
|
|
20240708,152100,1295332550,16910,16910,16910,16910,0
|
|
20240708,152000,1295332550,16910,16910,16910,16910,0
|
|
20240708,151900,1295332550,16910,16890,16910,16890,5
|
|
20240708,151800,1295248080,16880,16880,16920,16880,172
|
|
20240708,151700,1292343120,16880,16870,16950,16870,146
|
|
20240708,151600,1289879940,16880,16870,16880,16870,572
|
|
20240708,151500,1280226250,16880,16870,16880,16870,75
|
|
20240708,151400,1278960870,16870,16880,16880,16870,221
|
|
20240708,151300,1275231360,16870,16870,16880,16870,615
|
|
20240708,151200,1264852250,16870,16870,16880,16870,108
|
|
20240708,151100,1263029890,16870,16880,16880,16870,162
|
|
20240708,151000,1260296680,16870,16870,16880,16870,129
|
|
20240708,150900,1258119860,16870,16880,16880,16870,98
|
|
20240708,150800,1256466570,16870,16880,16880,16870,797
|
|
20240708,150700,1243017960,16880,16880,16890,16880,172
|
|
20240708,150600,1240114590,16880,16880,16880,16870,100
|
|
20240708,150500,1238426600,16880,16880,16890,16870,175
|
|
20240708,150400,1235473040,16880,16880,16880,16880,465
|
|
20240708,150300,1227623840,16890,16890,16890,16880,123
|
|
20240708,150200,1225547040,16890,16890,16900,16880,162
|
|
20240708,150100,1222812160,16890,16900,16900,16880,95
|
|
20240708,150000,1221207440,16900,16880,16900,16880,136
|
|
20240708,145900,1218910890,16880,16880,16890,16880,283
|
|
20240708,145800,1214132820,16880,16880,16880,16880,34
|
|
20240708,145700,1213558900,16880,16880,16910,16880,187
|
|
20240708,145600,1210400430,16880,16890,16890,16880,194
|
|
20240708,145500,1207125090,16890,16880,16910,16880,129
|
|
20240708,145400,1204945510,16880,16880,16890,16880,100
|
|
20240708,145300,1203257060,16880,16880,16890,16880,195
|
|
20240708,145200,1199964560,16890,16890,16910,16880,168
|
|
20240708,145100,1197126760,16890,16880,16890,16880,114
|
|
20240708,145000,1195201940,16880,16890,16900,16880,352
|
|
20240708,144900,1189256390,16890,16890,16890,16890,100
|
|
20240708,144800,1187567390,16890,16900,16900,16890,121
|
|
20240708,144700,1185523200,16900,16900,16900,16900,948
|
|
20240708,144600,1169502000,16900,16900,16900,16900,100
|
|
20240708,144500,1167812000,16900,16900,16910,16900,127
|
|
20240708,144400,1165665600,16900,16900,16900,16900,72
|
|
20240708,144300,1164448800,16900,16900,16900,16900,122
|
|
20240708,144200,1162387000,16900,16910,16910,16900,175
|
|
20240708,144100,1159428360,16910,16900,16910,16900,139
|
|
20240708,144000,1157078560,16900,16900,16900,16900,61
|
|
20240708,143900,1156047660,16910,16900,16910,16900,191
|
|
20240708,143800,1152819180,16900,16900,16910,16900,163
|
|
20240708,143700,1150063480,16910,16900,16910,16900,88
|
|
20240708,143600,1148576270,16900,16920,16920,16900,147
|
|
20240708,143500,1146090330,16920,16920,16920,16920,43
|
|
20240708,143400,1145362770,16920,16910,16920,16910,230
|
|
20240708,143300,1141471460,16910,16910,16910,16910,449
|
|
20240708,143200,1133878870,16900,16880,16900,16880,233
|
|
20240708,143100,1129941810,16870,16870,16890,16870,359
|
|
20240708,143000,1123881430,16870,16880,16880,16870,146
|
|
20240708,142900,1121417680,16880,16870,16880,16870,483
|
|
20240708,142800,1113266100,16880,16870,16880,16870,188
|
|
20240708,142700,1110093120,16870,16870,16880,16870,329
|
|
20240708,142600,1104541260,16870,16870,16880,16870,181
|
|
20240708,142500,1101486880,16870,16870,16880,16870,538
|
|
20240708,142400,1092406570,16880,16880,16900,16870,1183
|
|
20240708,142300,1072436060,16880,16890,16890,16880,690
|
|
20240708,142200,1060785270,16890,16900,16910,16890,1660
|
|
20240708,142100,1032737890,16900,16900,16910,16900,60
|
|
20240708,142000,1031723780,16900,16900,16900,16900,97
|
|
20240708,141900,1030084480,16900,16900,16910,16900,172
|
|
20240708,141800,1027177590,16900,16900,16900,16900,48
|
|
20240708,141700,1026366390,16900,16900,16900,16900,117
|
|
20240708,141600,1024389090,16890,16880,16900,16880,282
|
|
20240708,141500,1019627440,16880,16900,16910,16880,3017
|
|
20240708,141400,968660440,16900,16900,16900,16900,137
|
|
20240708,141300,966345140,16900,16900,16910,16900,203
|
|
20240708,141200,962913710,16900,16900,16900,16900,92
|
|
20240708,141100,961358910,16900,16900,16900,16900,43
|
|
20240708,141000,960632210,16900,16900,16910,16900,150
|
|
20240708,140900,958097200,16900,16900,16920,16900,168
|
|
20240708,140800,955256410,16900,16900,16910,16900,463
|
|
20240708,140700,947430110,16900,16900,16910,16900,152
|
|
20240708,140600,944861210,16900,16900,16900,16900,128
|
|
20240708,140500,942698010,16900,16900,16900,16900,62
|
|
20240708,140400,941650210,16900,16900,16900,16900,147
|
|
20240708,140300,939165910,16900,16900,16900,16900,89
|
|
20240708,140200,937661810,16900,16900,16900,16900,50
|
|
20240708,140100,936816810,16900,16900,16910,16900,195
|
|
20240708,140000,933520300,16900,16900,16920,16900,161
|
|
20240708,135900,930797790,16900,16900,16920,16900,167
|
|
20240708,135800,927974900,16900,16900,16910,16900,79
|
|
20240708,135700,926639770,16900,16910,16910,16900,81
|
|
20240708,135600,925270260,16920,16900,16920,16900,390
|
|
20240708,135500,918677530,16900,16900,16910,16900,91
|
|
20240708,135400,917139430,16900,16890,16900,16890,140
|
|
20240708,135300,914774110,16900,16900,16900,16890,199
|
|
20240708,135200,911412520,16900,16890,16900,16890,162
|
|
20240708,135100,908675310,16900,16900,16910,16890,2081
|
|
20240708,135000,873507080,16910,16910,16920,16900,351
|
|
20240708,134900,867571780,16910,16910,16910,16910,72
|
|
20240708,134800,866354260,16910,16910,16920,16910,635
|
|
20240708,134700,855616400,16910,16910,16920,16910,124
|
|
20240708,134600,853519540,16910,16910,16910,16910,485
|
|
20240708,134500,845318190,16910,16910,16920,16910,53
|
|
20240708,134400,844421930,16910,16910,16920,16910,170
|
|
20240708,134300,841547220,16910,16920,16920,16910,79
|
|
20240708,134200,840211320,16920,16910,16920,16910,71
|
|
20240708,134100,839010670,16910,16910,16920,16910,138
|
|
20240708,134000,836676990,16910,16920,16920,16910,103
|
|
20240708,133900,834935080,16920,16920,16920,16920,198
|
|
20240708,133800,831584920,16920,16920,16930,16920,120
|
|
20240708,133700,829554510,16920,16920,16930,16920,189
|
|
20240708,133600,826356620,16920,16920,16920,16920,153
|
|
20240708,133500,823767860,16920,16920,16920,16920,65
|
|
20240708,133400,822668060,16920,16920,16930,16920,87
|
|
20240708,133300,821196010,16920,16920,16920,16920,226
|
|
20240708,133200,817372090,16920,16920,16920,16920,44
|
|
20240708,133100,816627610,16920,16920,16930,16920,82
|
|
20240708,133000,815240160,16920,16920,16930,16920,165
|
|
20240708,132900,812448140,16920,16930,16940,16920,64
|
|
20240708,132800,811364950,16930,16930,16930,16930,51
|
|
20240708,132700,810501520,16930,16930,16930,16930,202
|
|
20240708,132600,807081660,16930,16930,16940,16930,87
|
|
20240708,132500,805608720,16930,16930,16930,16930,811
|
|
20240708,132400,791878490,16930,16930,16930,16930,140
|
|
20240708,132300,789508290,16930,16930,16940,16930,63
|
|
20240708,132200,788441670,16930,16940,16940,16930,94
|
|
20240708,132100,786849840,16930,16930,16940,16930,198
|
|
20240708,132000,783497190,16930,16930,16940,16930,106
|
|
20240708,131900,781702390,16930,16930,16930,16930,55
|
|
20240708,131800,780771240,16940,16950,16950,16930,120
|
|
20240708,131700,778739610,16930,16930,16940,16930,105
|
|
20240708,131600,776961630,16930,16930,16940,16930,108
|
|
20240708,131500,775132330,16930,16920,16940,16920,286
|
|
20240708,131400,770290450,16920,16920,16920,16920,90
|
|
20240708,131300,768767650,16920,16920,16920,16920,126
|
|
20240708,131200,766635730,16920,16920,16930,16920,79
|
|
20240708,131100,765299040,16930,16930,16930,16920,111
|
|
20240708,131000,763420250,16930,16920,16930,16920,156
|
|
20240708,130900,760780320,16930,16930,16940,16920,113
|
|
20240708,130800,758867230,16920,16920,16930,16920,68
|
|
20240708,130700,757716650,16920,16920,16930,16920,354
|
|
20240708,130600,751724960,16920,16920,16930,16920,92
|
|
20240708,130500,750168210,16920,16920,16930,16920,65
|
|
20240708,130400,749068360,16920,16920,16930,16920,169
|
|
20240708,130300,746208820,16930,16920,16930,16920,113
|
|
20240708,130200,744296800,16930,16920,16930,16920,87
|
|
20240708,130100,742824360,16920,16920,16930,16920,169
|
|
20240708,130000,739964870,16920,16920,16930,16920,69
|
|
20240708,125900,738797380,16920,16930,16930,16920,121
|
|
20240708,125800,736749330,16930,16910,16930,16910,256
|
|
20240708,125700,732418990,16920,16910,16920,16910,165
|
|
20240708,125600,729628480,16910,16920,16920,16910,130
|
|
20240708,125500,727429180,16920,16910,16920,16910,124
|
|
20240708,125400,725332310,16910,16910,16910,16910,315
|
|
20240708,125300,720005660,16920,16920,16920,16910,117
|
|
20240708,125200,718027130,16920,16910,16920,16910,27
|
|
20240708,125100,717570550,16910,16920,16920,16910,73
|
|
20240708,125000,716335910,16910,16920,16930,16910,70
|
|
20240708,124900,715151650,16920,16920,16920,16910,159
|
|
20240708,124800,712461620,16910,16910,16920,16910,31
|
|
20240708,124700,711937310,16920,16910,16920,16910,78
|
|
20240708,124600,710618190,16920,16920,16920,16920,75
|
|
20240708,124500,709349190,16920,16920,16920,16920,16
|
|
20240708,124400,709078470,16930,16920,16930,16920,67
|
|
20240708,124300,707944820,16930,16940,16940,16930,85
|
|
20240708,124200,706505750,16920,16920,16920,16910,194
|
|
20240708,124100,703223500,16910,16920,16920,16910,163
|
|
20240708,124000,700466510,16920,16920,16920,16910,98
|
|
20240708,123900,698809120,16920,16920,16920,16910,75
|
|
20240708,123800,697540660,16920,16920,16920,16910,175
|
|
20240708,123700,694579740,16930,16920,16930,16920,48
|
|
20240708,123600,693767570,16920,16940,16940,16920,37
|
|
20240708,123500,693141460,16940,16920,16940,16910,972
|
|
20240708,123400,676695190,16920,16930,16930,16920,282
|
|
20240708,123300,671921590,16940,16930,16940,16930,200
|
|
20240708,123200,668535580,16930,16920,16930,16920,78
|
|
20240708,123100,667215610,16920,16920,16930,16920,71
|
|
20240708,123000,666014260,16920,16930,16930,16920,68
|
|
20240708,122900,664863500,16930,16920,16930,16920,69
|
|
20240708,122800,663695790,16920,16920,16930,16920,134
|
|
20240708,122700,661428500,16920,16920,16920,16920,390
|
|
20240708,122600,654829700,16920,16920,16920,16920,225
|
|
20240708,122500,651022700,16920,16930,16930,16920,68
|
|
20240708,122400,649871900,16930,16920,16930,16920,179
|
|
20240708,122300,646842340,16920,16920,16920,16920,25
|
|
20240708,122200,646419340,16930,16920,16930,16920,36
|
|
20240708,122100,645810150,16920,16930,16930,16920,68
|
|
20240708,122000,644659570,16930,16940,16940,16920,52
|
|
20240708,121900,643779640,16960,16960,16960,16960,0
|
|
20240708,121800,643779640,16960,16940,16960,16910,1165
|
|
20240708,121700,624058320,16940,16950,16950,16940,92
|
|
20240708,121600,622499830,16940,16940,16940,16940,26
|
|
20240708,121500,622059390,16940,16950,16950,16940,49
|
|
20240708,121400,621228920,16950,16940,16950,16940,154
|
|
20240708,121300,618619400,16950,16950,16950,16950,337
|
|
20240708,121200,612907250,16940,16940,16940,16940,23
|
|
20240708,121100,612517630,16950,16940,16950,16940,77
|
|
20240708,121000,611213240,16940,16940,16940,16940,69
|
|
20240708,120900,610044380,16940,16940,16940,16940,214
|
|
20240708,120800,606419220,16950,16950,16950,16940,77
|
|
20240708,120700,605114730,16940,16940,16940,16940,73
|
|
20240708,120600,603878110,16940,16950,16950,16940,98
|
|
20240708,120500,602217340,16940,16950,16950,16940,27
|
|
20240708,120400,601759850,16940,16940,16940,16940,124
|
|
20240708,120300,599659290,16940,16940,16950,16940,38
|
|
20240708,120200,599015560,16940,16950,16950,16940,27
|
|
20240708,120100,598558170,16940,16940,16950,16940,158
|
|
20240708,120000,595880650,16940,16940,16950,16940,73
|
|
20240708,115900,594644020,16940,16940,16940,16940,38
|
|
20240708,115800,594000300,16950,16940,16950,16940,60
|
|
20240708,115700,592983890,16950,16940,16950,16940,79
|
|
20240708,115600,591645610,16950,16940,16950,16940,13
|
|
20240708,115500,591425380,16940,16950,16960,16940,135
|
|
20240708,115400,589137440,16960,16960,16960,16960,67
|
|
20240708,115300,588001120,16950,16940,16950,16940,267
|
|
20240708,115200,583477820,16930,16930,16930,16930,108
|
|
20240708,115100,581649380,16930,16920,16930,16920,82
|
|
20240708,115000,580261780,16920,16930,16930,16920,110
|
|
20240708,114900,578399650,16920,16920,16930,16920,86
|
|
20240708,114800,576944320,16930,16920,16930,16920,221
|
|
20240708,114700,573204500,16920,16930,16930,16920,365
|
|
20240708,114600,567025580,16930,16930,16940,16930,141
|
|
20240708,114500,564638350,16930,16930,16930,16930,70
|
|
20240708,114400,563453250,16930,16940,16940,16930,429
|
|
20240708,114300,556190170,16940,16940,16940,16930,154
|
|
20240708,114200,553581480,16940,16940,16940,16940,20
|
|
20240708,114100,553242680,16940,16950,16950,16930,897
|
|
20240708,114000,538045360,16950,16960,16960,16950,1606
|
|
20240708,113900,510809700,16960,16970,16970,16960,29
|
|
20240708,113800,510317820,16970,16960,16970,16960,94
|
|
20240708,113700,508723420,16960,16960,16960,16960,284
|
|
20240708,113600,503906780,16970,16960,16970,16960,27
|
|
20240708,113500,503448840,16970,16960,16970,16960,77
|
|
20240708,113400,502142910,16960,16960,16960,16960,66
|
|
20240708,113300,501023550,16970,16980,16980,16970,7
|
|
20240708,113200,500904750,16970,16970,16970,16960,145
|
|
20240708,113100,498444360,16960,16960,16960,16960,112
|
|
20240708,113000,496544840,16960,16980,16980,16960,19
|
|
20240708,112900,496222480,16970,16970,16970,16970,32
|
|
20240708,112800,495679440,16970,16970,16970,16960,135
|
|
20240708,112700,493388960,16960,16970,16970,16960,73
|
|
20240708,112600,492150670,16960,16960,16970,16960,291
|
|
20240708,112500,487212660,16970,16960,16970,16960,66
|
|
20240708,112400,486093290,16970,16960,16970,16960,74
|
|
20240708,112300,484838240,16960,16960,16960,16960,33
|
|
20240708,112200,484278560,16960,16970,16970,16960,20
|
|
20240708,112100,483939350,16960,16960,16960,16960,105
|
|
20240708,112000,482158550,16960,16960,16960,16960,38
|
|
20240708,111900,481514070,16960,16970,16970,16960,196
|
|
20240708,111800,478189890,16960,16960,16960,16960,84
|
|
20240708,111700,476765250,16960,16970,16970,16960,108
|
|
20240708,111600,474932960,16960,16970,16970,16960,150
|
|
20240708,111500,472387700,16960,16960,16960,16960,75
|
|
20240708,111400,471115700,16960,16960,16960,16960,48
|
|
20240708,111300,470301620,16960,16950,16970,16950,103
|
|
20240708,111200,468554970,16960,16960,16960,16960,11
|
|
20240708,111100,468368410,16960,16970,16970,16960,115
|
|
20240708,111000,466418000,16970,16960,16970,16960,48
|
|
20240708,110900,465603910,16970,16970,16970,16960,34
|
|
20240708,110800,465027060,16960,16960,16970,16960,89
|
|
20240708,110700,463517610,16960,16970,16970,16960,75
|
|
20240708,110600,462245110,16960,16970,16970,16960,69
|
|
20240708,110500,461074490,16980,16970,16980,16960,146
|
|
20240708,110400,458597440,16960,16960,16970,16960,107
|
|
20240708,110300,456782210,16970,16960,16970,16960,78
|
|
20240708,110200,455458820,16960,16960,16970,16960,83
|
|
20240708,110100,454051100,16960,16960,16960,16960,193
|
|
20240708,110000,450777820,16960,16960,16960,16960,32
|
|
20240708,105900,450235100,16970,16970,16970,16960,1044
|
|
20240708,105800,432520800,16970,16970,16970,16970,114
|
|
20240708,105700,430586220,16970,16980,16980,16970,88
|
|
20240708,105600,429092360,16970,16970,16970,16970,47
|
|
20240708,105500,428294770,16970,16970,16970,16970,325
|
|
20240708,105400,422779520,16970,16970,16980,16970,143
|
|
20240708,105300,420352790,16970,16960,16970,16960,30
|
|
20240708,105200,419843880,16960,16960,16960,16960,72
|
|
20240708,105100,418622760,16970,16970,16980,16970,120
|
|
20240708,105000,416586330,16970,16970,16970,16970,83
|
|
20240708,104900,415177820,16970,16960,16970,16960,164
|
|
20240708,104800,412394850,16960,16970,16970,16960,68
|
|
20240708,104700,411241370,16970,16970,16970,16960,116
|
|
20240708,104600,409273180,16970,16970,16970,16960,20
|
|
20240708,104500,408933900,16960,16970,16970,16960,114
|
|
20240708,104400,406999720,16970,16970,16970,16970,130
|
|
20240708,104300,404793620,16970,16970,16970,16960,25
|
|
20240708,104200,404369580,16960,16970,16970,16960,60
|
|
20240708,104100,403351970,16970,16980,16980,16960,301
|
|
20240708,104000,398244620,16980,16970,16980,16970,38
|
|
20240708,103900,397599540,16970,16980,16990,16970,31
|
|
20240708,103800,397073130,16970,16960,16970,16950,131
|
|
20240708,103700,394851470,16960,16970,16990,16940,1106
|
|
20240708,103600,376100820,16970,16990,16990,16970,138
|
|
20240708,103500,373757790,16980,16990,16990,16970,926
|
|
20240708,103400,358033850,16990,16990,16990,16990,45
|
|
20240708,103300,357269300,17000,17010,17010,16990,882
|
|
20240708,103200,342275420,17000,17010,17010,17000,87
|
|
20240708,103100,340795630,17010,17010,17010,17010,50
|
|
20240708,103000,339945130,17010,17010,17010,17010,55
|
|
20240708,102900,339009580,17010,17020,17020,17010,29
|
|
20240708,102800,338516250,17010,17000,17010,17000,160
|
|
20240708,102700,335795250,17010,17010,17020,17000,1549
|
|
20240708,102600,309456270,17020,17020,17030,17020,358
|
|
20240708,102500,303363100,17020,17020,17020,17020,282
|
|
20240708,102400,298563460,17020,17030,17030,17020,43
|
|
20240708,102300,297831500,17030,17020,17030,17020,55
|
|
20240708,102200,296895370,17020,17020,17020,17020,85
|
|
20240708,102100,295448670,17020,17010,17030,17010,256
|
|
20240708,102000,291091620,17020,17020,17020,17020,756
|
|
20240708,101900,278224500,17020,17030,17030,17020,63
|
|
20240708,101800,277152210,17020,17020,17030,17020,144
|
|
20240708,101700,274701320,17020,17020,17020,17020,54
|
|
20240708,101600,273782240,17020,17020,17030,17020,58
|
|
20240708,101500,272795070,17030,17030,17030,17020,431
|
|
20240708,101400,265457570,17030,17030,17030,17030,25
|
|
20240708,101300,265031820,17030,17030,17030,17030,23
|
|
20240708,101200,264640130,17030,17030,17040,17030,112
|
|
20240708,101100,262732700,17030,17030,17030,17030,30
|
|
20240708,101000,262221800,17030,17040,17040,17020,21
|
|
20240708,100900,261864320,17020,17030,17030,17020,724
|
|
20240708,100800,249541160,17030,17030,17030,17030,75
|
|
20240708,100700,248263910,17030,17030,17030,17020,81
|
|
20240708,100600,246884670,17020,17030,17030,17020,59
|
|
20240708,100500,245880150,17020,17030,17030,17020,97
|
|
20240708,100400,244228930,17030,17020,17030,17020,70
|
|
20240708,100300,243037160,17020,17030,17030,17020,212
|
|
20240708,100200,239426960,17020,17020,17020,17020,77
|
|
20240708,100100,238116420,17030,17030,17030,17020,46
|
|
20240708,100000,237333420,17030,17030,17030,17020,208
|
|
20240708,095900,233791410,17020,17020,17030,17020,59
|
|
20240708,095800,232787220,17020,17020,17030,17020,45
|
|
20240708,095700,232021260,17030,17020,17030,17020,116
|
|
20240708,095600,230045920,17030,17020,17030,17020,403
|
|
20240708,095500,223186610,17020,17030,17030,17020,411
|
|
20240708,095400,216187610,17030,17030,17030,17030,45
|
|
20240708,095300,215421260,17030,17030,17030,17030,16
|
|
20240708,095200,215148780,17030,17030,17030,17030,94
|
|
20240708,095100,213547960,17030,17030,17040,17030,1109
|
|
20240708,095000,194661490,17020,17050,17050,17020,1127
|
|
20240708,094900,175459020,17050,17050,17050,17050,40
|
|
20240708,094800,174777020,17060,17060,17060,17050,81
|
|
20240708,094700,173395910,17060,17050,17060,17050,134
|
|
20240708,094600,171110810,17050,17040,17050,17040,441
|
|
20240708,094500,163595760,17040,17060,17060,17040,794
|
|
20240708,094400,150063450,17050,17050,17050,17050,0
|
|
20240708,094300,150063450,17050,17080,17080,17050,809
|
|
20240708,094200,136257790,17080,17080,17080,17080,6
|
|
20240708,094100,136155310,17080,17060,17080,17060,301
|
|
20240708,094000,131015990,17060,17070,17070,17060,9
|
|
20240708,093900,130862430,17060,17060,17060,17060,22
|
|
20240708,093800,130487110,17060,17060,17060,17060,0
|
|
20240708,093700,130487110,17060,17050,17060,17050,105
|
|
20240708,093600,128695930,17060,17070,17070,17060,967
|
|
20240708,093500,112198140,17070,17080,17080,17070,20
|
|
20240708,093400,111856610,17080,17070,17080,17070,174
|
|
20240708,093300,108884720,17070,17070,17080,17070,47
|
|
20240708,093200,108082420,17070,17070,17070,17070,31
|
|
20240708,093100,107553250,17070,17070,17070,17070,20
|
|
20240708,093000,107211850,17070,17060,17070,17060,137
|
|
20240708,092900,104873370,17060,17050,17060,17050,109
|
|
20240708,092800,103013970,17050,17060,17060,17050,22
|
|
20240708,092700,102638720,17070,17060,17070,17060,233
|
|
20240708,092600,98663330,17050,17050,17050,17050,36
|
|
20240708,092500,98049530,17050,17060,17060,17050,35
|
|
20240708,092400,97452480,17050,17060,17060,17050,8
|
|
20240708,092300,97316070,17060,17060,17060,17060,30
|
|
20240708,092200,96804270,17050,17050,17060,17050,177
|
|
20240708,092100,93785420,17050,17050,17050,17050,0
|
|
20240708,092000,93785420,17050,17050,17050,17050,30
|
|
20240708,091900,93273920,17050,17040,17050,17040,133
|
|
20240708,091800,91006430,17040,17080,17080,17040,30
|
|
20240708,091700,90494890,17090,17090,17090,17090,120
|
|
20240708,091600,88444090,17090,17050,17090,17050,880
|
|
20240708,091500,73409370,17030,17030,17040,17030,204
|
|
20240708,091400,69933800,17030,17040,17040,17020,55
|
|
20240708,091300,68997650,17030,17040,17040,17030,211
|
|
20240708,091200,65404270,17040,17040,17050,17040,76
|
|
20240708,091100,64109190,17030,17030,17040,17030,126
|
|
20240708,091000,61962400,17030,17030,17030,17030,33
|
|
20240708,090900,61400410,17030,17030,17030,17020,178
|
|
20240708,090800,58369140,17030,17030,17030,17020,100
|
|
20240708,090700,56666280,17030,17030,17030,17030,23
|
|
20240708,090600,56274590,17020,17030,17030,17020,831
|
|
20240708,090500,42124150,17030,17060,17060,17030,1330
|
|
20240708,090400,19465100,17060,17060,17090,17060,113
|
|
20240708,090300,17535280,17060,17060,17060,17060,51
|
|
20240708,090200,16665220,17060,17050,17060,17050,432
|
|
20240708,090100,9298610,17050,17130,17130,17050,137
|
|
20240708,090000,6957470,17050,17050,17190,17050,408
|