662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195900,10125386380,18180,18180,18180,18180,19917
|
|
20240705,195800,10125386380,18180,18180,18180,18180,0
|
|
20240705,195700,10125386380,18180,18180,18180,18180,0
|
|
20240705,195600,10125386380,18180,18180,18180,18180,0
|
|
20240705,195500,10125386380,18180,18180,18180,18180,0
|
|
20240705,195400,10125386380,18180,18180,18180,18180,0
|
|
20240705,195300,10125386380,18180,18180,18180,18180,0
|
|
20240705,195200,10125386380,18180,18180,18180,18180,0
|
|
20240705,195100,10125386380,18180,18180,18180,18180,0
|
|
20240705,195000,10125386380,18180,18180,18180,18180,0
|
|
20240705,194900,10125386380,18180,18180,18180,18180,0
|
|
20240705,194800,10125386380,18180,18180,18180,18180,0
|
|
20240705,194700,10125386380,18180,18180,18180,18180,0
|
|
20240705,194600,10125386380,18180,18180,18180,18180,0
|
|
20240705,194500,10125386380,18180,18180,18180,18180,0
|
|
20240705,194400,10125386380,18180,18180,18180,18180,0
|
|
20240705,194300,10125386380,18180,18180,18180,18180,0
|
|
20240705,194200,10125386380,18180,18180,18180,18180,0
|
|
20240705,194100,10125386380,18180,18180,18180,18180,0
|
|
20240705,194000,10125386380,18180,18180,18180,18180,0
|
|
20240705,193900,10125386380,18180,18180,18180,18180,0
|
|
20240705,193800,10125386380,18180,18180,18180,18180,0
|
|
20240705,193700,10125386380,18180,18180,18180,18180,0
|
|
20240705,193600,10125386380,18180,18180,18180,18180,0
|
|
20240705,193500,10125386380,18180,18180,18180,18180,0
|
|
20240705,193400,10125386380,18180,18180,18180,18180,0
|
|
20240705,193300,10125386380,18180,18180,18180,18180,0
|
|
20240705,193200,10125386380,18180,18180,18180,18180,0
|
|
20240705,193100,10125386380,18180,18180,18180,18180,0
|
|
20240705,193000,10125386380,18180,18180,18180,18180,0
|
|
20240705,192900,10125386380,18180,18180,18180,18180,19917
|
|
20240705,192800,10125386380,18180,18180,18180,18180,0
|
|
20240705,192700,10125386380,18180,18180,18180,18180,0
|
|
20240705,192600,10125386380,18180,18180,18180,18180,0
|
|
20240705,192500,10125386380,18180,18180,18180,18180,0
|
|
20240705,192400,10125386380,18180,18180,18180,18180,0
|
|
20240705,192300,10125386380,18180,18180,18180,18180,0
|
|
20240705,192200,10125386380,18180,18180,18180,18180,0
|
|
20240705,192100,10125386380,18180,18180,18180,18180,0
|
|
20240705,192000,10125386380,18180,18180,18180,18180,0
|
|
20240705,191900,10125386380,18180,18180,18180,18180,0
|
|
20240705,191800,10125386380,18180,18180,18180,18180,0
|
|
20240705,191700,10125386380,18180,18180,18180,18180,0
|
|
20240705,191600,10125386380,18180,18180,18180,18180,0
|
|
20240705,191500,10125386380,18180,18180,18180,18180,0
|
|
20240705,191400,10125386380,18180,18180,18180,18180,0
|
|
20240705,191300,10125386380,18180,18180,18180,18180,0
|
|
20240705,191200,10125386380,18180,18180,18180,18180,0
|
|
20240705,191100,10125386380,18180,18180,18180,18180,0
|
|
20240705,191000,10125386380,18180,18180,18180,18180,0
|
|
20240705,190900,10125386380,18180,18180,18180,18180,0
|
|
20240705,190800,10125386380,18180,18180,18180,18180,0
|
|
20240705,190700,10125386380,18180,18180,18180,18180,0
|
|
20240705,190600,10125386380,18180,18180,18180,18180,0
|
|
20240705,190500,10125386380,18180,18180,18180,18180,0
|
|
20240705,190400,10125386380,18180,18180,18180,18180,0
|
|
20240705,190300,10125386380,18180,18180,18180,18180,0
|
|
20240705,190200,10125386380,18180,18180,18180,18180,0
|
|
20240705,190100,10125386380,18180,18180,18180,18180,0
|
|
20240705,190000,10125386380,18180,18180,18180,18180,0
|
|
20240705,185900,10125386380,18180,18180,18180,18180,19917
|
|
20240705,185800,10125386380,18180,18180,18180,18180,0
|
|
20240705,185700,10125386380,18180,18180,18180,18180,0
|
|
20240705,185600,10125386380,18180,18180,18180,18180,0
|
|
20240705,185500,10125386380,18180,18180,18180,18180,0
|
|
20240705,185400,10125386380,18180,18180,18180,18180,0
|
|
20240705,185300,10125386380,18180,18180,18180,18180,0
|
|
20240705,185200,10125386380,18180,18180,18180,18180,0
|
|
20240705,185100,10125386380,18180,18180,18180,18180,0
|
|
20240705,185000,10125386380,18180,18180,18180,18180,0
|
|
20240705,184900,10125386380,18180,18180,18180,18180,0
|
|
20240705,184800,10125386380,18180,18180,18180,18180,0
|
|
20240705,184700,10125386380,18180,18180,18180,18180,0
|
|
20240705,184600,10125386380,18180,18180,18180,18180,0
|
|
20240705,184500,10125386380,18180,18180,18180,18180,0
|
|
20240705,184400,10125386380,18180,18180,18180,18180,0
|
|
20240705,184300,10125386380,18180,18180,18180,18180,0
|
|
20240705,184200,10125386380,18180,18180,18180,18180,0
|
|
20240705,184100,10125386380,18180,18180,18180,18180,0
|
|
20240705,184000,10125386380,18180,18180,18180,18180,0
|
|
20240705,183900,10125386380,18180,18180,18180,18180,0
|
|
20240705,183800,10125386380,18180,18180,18180,18180,0
|
|
20240705,183700,10125386380,18180,18180,18180,18180,0
|
|
20240705,183600,10125386380,18180,18180,18180,18180,0
|
|
20240705,183500,10125386380,18180,18180,18180,18180,0
|
|
20240705,183400,10125386380,18180,18180,18180,18180,0
|
|
20240705,183300,10125386380,18180,18180,18180,18180,0
|
|
20240705,183200,10125386380,18180,18180,18180,18180,0
|
|
20240705,183100,10125386380,18180,18180,18180,18180,0
|
|
20240705,183000,10125386380,18180,18180,18180,18180,0
|
|
20240705,182900,10125386380,18180,18180,18180,18180,19917
|
|
20240705,182800,10125386380,18180,18180,18180,18180,0
|
|
20240705,182700,10125386380,18180,18180,18180,18180,0
|
|
20240705,182600,10125386380,18180,18180,18180,18180,0
|
|
20240705,182500,10125386380,18180,18180,18180,18180,0
|
|
20240705,182400,10125386380,18180,18180,18180,18180,0
|
|
20240705,182300,10125386380,18180,18180,18180,18180,0
|
|
20240705,182200,10125386380,18180,18180,18180,18180,0
|
|
20240705,182100,10125386380,18180,18180,18180,18180,0
|
|
20240705,182000,10125386380,18180,18180,18180,18180,0
|
|
20240705,181900,10125386380,18180,18180,18180,18180,0
|
|
20240705,181800,10125386380,18180,18180,18180,18180,0
|
|
20240705,181700,10125386380,18180,18180,18180,18180,0
|
|
20240705,181600,10125386380,18180,18180,18180,18180,0
|
|
20240705,181500,10125386380,18180,18180,18180,18180,0
|
|
20240705,181400,10125386380,18180,18180,18180,18180,0
|
|
20240705,181300,10125386380,18180,18180,18180,18180,0
|
|
20240705,181200,10125386380,18180,18180,18180,18180,0
|
|
20240705,181100,10125386380,18180,18180,18180,18180,0
|
|
20240705,181000,10125386380,18180,18180,18180,18180,0
|
|
20240705,180900,10125386380,18180,18180,18180,18180,0
|
|
20240705,180800,10125386380,18180,18180,18180,18180,0
|
|
20240705,180700,10125386380,18180,18180,18180,18180,0
|
|
20240705,180600,10125386380,18180,18180,18180,18180,0
|
|
20240705,180500,10125386380,18180,18180,18180,18180,0
|
|
20240705,180400,10125386380,18180,18180,18180,18180,0
|
|
20240705,180300,10125386380,18180,18180,18180,18180,0
|
|
20240705,180200,10125386380,18180,18180,18180,18180,0
|
|
20240705,180100,10125386380,18180,18180,18180,18180,0
|
|
20240705,180000,10125386380,18180,18180,18180,18180,0
|
|
20240705,175900,10125386380,18180,18180,18180,18180,19917
|
|
20240705,175800,10125386380,18180,18180,18180,18180,0
|
|
20240705,175700,10125386380,18180,18180,18180,18180,0
|
|
20240705,175600,10125386380,18180,18180,18180,18180,0
|
|
20240705,175500,10125386380,18180,18180,18180,18180,0
|
|
20240705,175400,10125386380,18180,18180,18180,18180,0
|
|
20240705,175300,10125386380,18180,18180,18180,18180,0
|
|
20240705,175200,10125386380,18180,18180,18180,18180,0
|
|
20240705,175100,10125386380,18180,18180,18180,18180,0
|
|
20240705,175000,10125386380,18180,18180,18180,18180,0
|
|
20240705,174900,10125386380,18180,18180,18180,18180,0
|
|
20240705,174800,10125386380,18180,18180,18180,18180,0
|
|
20240705,174700,10125386380,18180,18180,18180,18180,0
|
|
20240705,174600,10125386380,18180,18180,18180,18180,0
|
|
20240705,174500,10125386380,18180,18180,18180,18180,0
|
|
20240705,174400,10125386380,18180,18180,18180,18180,0
|
|
20240705,174300,10125386380,18180,18180,18180,18180,0
|
|
20240705,174200,10125386380,18180,18180,18180,18180,0
|
|
20240705,174100,10125386380,18180,18180,18180,18180,0
|
|
20240705,174000,10125386380,18180,18180,18180,18180,0
|
|
20240705,173900,10125386380,18180,18180,18180,18180,0
|
|
20240705,173800,10125386380,18180,18180,18180,18180,0
|
|
20240705,173700,10125386380,18180,18180,18180,18180,0
|
|
20240705,173600,10125386380,18180,18180,18180,18180,0
|
|
20240705,173500,10125386380,18180,18180,18180,18180,0
|
|
20240705,173400,10125386380,18180,18180,18180,18180,0
|
|
20240705,173300,10125386380,18180,18180,18180,18180,0
|
|
20240705,173200,10125386380,18180,18180,18180,18180,0
|
|
20240705,173100,10125386380,18180,18180,18180,18180,0
|
|
20240705,173000,10125386380,18180,18180,18180,18180,0
|
|
20240705,172900,10125386380,18180,18180,18180,18180,19917
|
|
20240705,172800,10125386380,18180,18180,18180,18180,0
|
|
20240705,172700,10125386380,18180,18180,18180,18180,0
|
|
20240705,172600,10125386380,18180,18180,18180,18180,0
|
|
20240705,172500,10125386380,18180,18180,18180,18180,0
|
|
20240705,172400,10125386380,18180,18180,18180,18180,0
|
|
20240705,172300,10125386380,18180,18180,18180,18180,0
|
|
20240705,172200,10125386380,18180,18180,18180,18180,0
|
|
20240705,172100,10125386380,18180,18180,18180,18180,0
|
|
20240705,172000,10125386380,18180,18180,18180,18180,0
|
|
20240705,171900,10125386380,18180,18180,18180,18180,0
|
|
20240705,171800,10125386380,18180,18180,18180,18180,0
|
|
20240705,171700,10125386380,18180,18180,18180,18180,0
|
|
20240705,171600,10125386380,18180,18180,18180,18180,0
|
|
20240705,171500,10125386380,18180,18180,18180,18180,0
|
|
20240705,171400,10125386380,18180,18180,18180,18180,0
|
|
20240705,171300,10125386380,18180,18180,18180,18180,0
|
|
20240705,171200,10125386380,18180,18180,18180,18180,0
|
|
20240705,171100,10125386380,18180,18180,18180,18180,0
|
|
20240705,171000,10125386380,18180,18180,18180,18180,0
|
|
20240705,170900,10125386380,18180,18180,18180,18180,0
|
|
20240705,170800,10125386380,18180,18180,18180,18180,0
|
|
20240705,170700,10125386380,18180,18180,18180,18180,0
|
|
20240705,170600,10125386380,18180,18180,18180,18180,0
|
|
20240705,170500,10125386380,18180,18180,18180,18180,0
|
|
20240705,170400,10125386380,18180,18180,18180,18180,0
|
|
20240705,170300,10125386380,18180,18180,18180,18180,0
|
|
20240705,170200,10125386380,18180,18180,18180,18180,0
|
|
20240705,170100,10125386380,18180,18180,18180,18180,0
|
|
20240705,170000,10125386380,18180,18180,18180,18180,0
|
|
20240705,165900,10125386380,18180,18180,18180,18180,19917
|
|
20240705,165800,10125386380,18180,18180,18180,18180,0
|
|
20240705,165700,10125386380,18180,18180,18180,18180,0
|
|
20240705,165600,10125386380,18180,18180,18180,18180,0
|
|
20240705,165500,10125386380,18180,18180,18180,18180,0
|
|
20240705,165400,10125386380,18180,18180,18180,18180,0
|
|
20240705,165300,10125386380,18180,18180,18180,18180,0
|
|
20240705,165200,10125386380,18180,18180,18180,18180,0
|
|
20240705,165100,10125386380,18180,18180,18180,18180,0
|
|
20240705,165000,10125386380,18180,18180,18180,18180,0
|
|
20240705,164900,10125386380,18180,18180,18180,18180,0
|
|
20240705,164800,10125386380,18180,18180,18180,18180,0
|
|
20240705,164700,10125386380,18180,18180,18180,18180,0
|
|
20240705,164600,10125386380,18180,18180,18180,18180,0
|
|
20240705,164500,10125386380,18180,18180,18180,18180,0
|
|
20240705,164400,10125386380,18180,18180,18180,18180,0
|
|
20240705,164300,10125386380,18180,18180,18180,18180,0
|
|
20240705,164200,10125386380,18180,18180,18180,18180,0
|
|
20240705,164100,10125386380,18180,18180,18180,18180,0
|
|
20240705,164000,10125386380,18180,18180,18180,18180,0
|
|
20240705,163900,10125386380,18180,18180,18180,18180,0
|
|
20240705,163800,10125386380,18180,18180,18180,18180,0
|
|
20240705,163700,10125386380,18180,18180,18180,18180,0
|
|
20240705,163600,10125386380,18180,18180,18180,18180,0
|
|
20240705,163500,10125386380,18180,18180,18180,18180,0
|
|
20240705,163400,10125386380,18180,18180,18180,18180,0
|
|
20240705,163300,10125386380,18180,18180,18180,18180,0
|
|
20240705,163200,10125386380,18180,18180,18180,18180,0
|
|
20240705,163100,10125386380,18180,18180,18180,18180,0
|
|
20240705,163000,10125386380,18180,18180,18180,18180,0
|
|
20240705,162900,10125386380,18180,18180,18180,18180,19917
|
|
20240705,162800,10125386380,18180,18180,18180,18180,0
|
|
20240705,162700,10125386380,18180,18180,18180,18180,0
|
|
20240705,162600,10125386380,18180,18180,18180,18180,0
|
|
20240705,162500,10125386380,18180,18180,18180,18180,0
|
|
20240705,162400,10125386380,18180,18180,18180,18180,0
|
|
20240705,162300,10125386380,18180,18180,18180,18180,0
|
|
20240705,162200,10125386380,18180,18180,18180,18180,0
|
|
20240705,162100,10125386380,18180,18180,18180,18180,0
|
|
20240705,162000,10125386380,18180,18180,18180,18180,0
|
|
20240705,161900,10125386380,18180,18180,18180,18180,0
|
|
20240705,161800,10125386380,18180,18180,18180,18180,0
|
|
20240705,161700,10125386380,18180,18180,18180,18180,0
|
|
20240705,161600,10125386380,18180,18180,18180,18180,0
|
|
20240705,161500,10125386380,18180,18180,18180,18180,0
|
|
20240705,161400,10125386380,18180,18180,18180,18180,0
|
|
20240705,161300,10125386380,18180,18180,18180,18180,0
|
|
20240705,161200,10125386380,18180,18180,18180,18180,0
|
|
20240705,161100,10125386380,18180,18180,18180,18180,0
|
|
20240705,161000,10125386380,18180,18180,18180,18180,0
|
|
20240705,160900,10125386380,18180,18180,18180,18180,0
|
|
20240705,160800,10125386380,18180,18180,18180,18180,0
|
|
20240705,160700,10125386380,18180,18180,18180,18180,0
|
|
20240705,160600,10125386380,18180,18180,18180,18180,0
|
|
20240705,160500,10125386380,18180,18180,18180,18180,0
|
|
20240705,160400,10125386380,18180,18180,18180,18180,0
|
|
20240705,160300,10125386380,18180,18180,18180,18180,0
|
|
20240705,160200,10125386380,18180,18180,18180,18180,0
|
|
20240705,160100,10125386380,18180,18180,18180,18180,0
|
|
20240705,160000,10125386380,18180,18180,18180,18180,0
|
|
20240705,155900,10125386380,18180,18180,18180,18180,19917
|
|
20240705,155800,10125386380,18180,18180,18180,18180,0
|
|
20240705,155700,10125386380,18180,18180,18180,18180,0
|
|
20240705,155600,10125386380,18180,18180,18180,18180,0
|
|
20240705,155500,10125386380,18180,18180,18180,18180,0
|
|
20240705,155400,10125386380,18180,18180,18180,18180,0
|
|
20240705,155300,10125386380,18180,18180,18180,18180,0
|
|
20240705,155200,10125386380,18180,18180,18180,18180,0
|
|
20240705,155100,10125386380,18180,18180,18180,18180,0
|
|
20240705,155000,10125386380,18180,18180,18180,18180,0
|
|
20240705,154900,10125386380,18180,18180,18180,18180,0
|
|
20240705,154800,10125386380,18180,18180,18180,18180,0
|
|
20240705,154700,10125386380,18180,18180,18180,18180,0
|
|
20240705,154600,10125386380,18180,18180,18180,18180,0
|
|
20240705,154500,10125386380,18180,18180,18180,18180,0
|
|
20240705,154400,10125386380,18180,18180,18180,18180,0
|
|
20240705,154300,10125386380,18180,18180,18180,18180,0
|
|
20240705,154200,10125386380,18180,18180,18180,18180,0
|
|
20240705,154100,10125386380,18180,18180,18180,18180,0
|
|
20240705,154000,10125386380,18180,18180,18180,18180,0
|
|
20240705,153900,10125386380,18180,18180,18180,18180,0
|
|
20240705,153800,10125386380,18180,18180,18180,18180,0
|
|
20240705,153700,10125386380,18180,18180,18180,18180,0
|
|
20240705,153600,10125386380,18180,18180,18180,18180,0
|
|
20240705,153500,10125386380,18180,18180,18180,18180,0
|
|
20240705,153400,10125386380,18180,18180,18180,18180,0
|
|
20240705,153300,10125386380,18180,18180,18180,18180,0
|
|
20240705,153200,10125386380,18180,18180,18180,18180,0
|
|
20240705,153100,10125386380,18180,18180,18180,18180,0
|
|
20240705,153000,10125386380,18180,18180,18180,18180,19917
|
|
20240705,152900,9763295320,18190,18190,18190,18190,0
|
|
20240705,152800,9763295320,18190,18190,18190,18190,0
|
|
20240705,152700,9763295320,18190,18190,18190,18190,0
|
|
20240705,152600,9763295320,18190,18190,18190,18190,0
|
|
20240705,152500,9763295320,18190,18190,18190,18190,0
|
|
20240705,152400,9763295320,18190,18190,18190,18190,0
|
|
20240705,152300,9763295320,18190,18190,18190,18190,0
|
|
20240705,152200,9763295320,18190,18190,18190,18190,0
|
|
20240705,152100,9763295320,18190,18190,18190,18190,0
|
|
20240705,152000,9763295320,18190,18190,18190,18190,0
|
|
20240705,151900,9763295320,18190,18190,18200,18180,2698
|
|
20240705,151800,9714226010,18190,18180,18190,18180,2352
|
|
20240705,151700,9671448840,18180,18180,18190,18170,2357
|
|
20240705,151600,9628598860,18180,18180,18180,18170,2115
|
|
20240705,151500,9590160520,18180,18190,18190,18180,4707
|
|
20240705,151400,9504577300,18180,18190,18190,18180,278
|
|
20240705,151300,9499522590,18190,18190,18200,18190,1326
|
|
20240705,151200,9475401550,18190,18190,18190,18170,1874
|
|
20240705,151100,9441328380,18190,18200,18200,18170,10928
|
|
20240705,151000,9242565450,18200,18230,18230,18200,12480
|
|
20240705,150900,9015300510,18230,18230,18240,18220,1015
|
|
20240705,150800,8996796230,18230,18230,18250,18220,1392
|
|
20240705,150700,8971422170,18240,18230,18250,18230,695
|
|
20240705,150600,8958748990,18230,18230,18230,18220,1214
|
|
20240705,150500,8936622400,18230,18230,18240,18220,1921
|
|
20240705,150400,8901604120,18240,18240,18240,18230,252
|
|
20240705,150300,8897007770,18240,18230,18240,18230,981
|
|
20240705,150200,8879123590,18230,18230,18240,18230,572
|
|
20240705,150100,8868691500,18230,18230,18230,18230,2141
|
|
20240705,150000,8829661070,18240,18240,18240,18230,351
|
|
20240705,145900,8823258900,18230,18240,18240,18230,203
|
|
20240705,145800,8819557700,18230,18240,18240,18220,4853
|
|
20240705,145700,8731089510,18230,18230,18240,18230,939
|
|
20240705,145600,8713969840,18230,18230,18240,18230,662
|
|
20240705,145500,8701900810,18230,18240,18240,18230,324
|
|
20240705,145400,8695991730,18240,18240,18240,18230,571
|
|
20240705,145300,8685578120,18240,18250,18250,18240,3696
|
|
20240705,145200,8618153060,18250,18250,18250,18240,1140
|
|
20240705,145100,8597355010,18240,18240,18250,18240,924
|
|
20240705,145000,8580496560,18250,18240,18250,18240,548
|
|
20240705,144900,8570495630,18240,18260,18260,18240,572
|
|
20240705,144800,8560056800,18250,18250,18270,18250,534
|
|
20240705,144700,8550310450,18260,18250,18270,18250,238
|
|
20240705,144600,8545966880,18250,18250,18270,18250,61
|
|
20240705,144500,8544853410,18270,18240,18270,18240,92
|
|
20240705,144400,8543174580,18230,18230,18260,18230,1449
|
|
20240705,144300,8516742600,18230,18230,18240,18230,896
|
|
20240705,144200,8500408200,18230,18250,18250,18230,2822
|
|
20240705,144100,8448912140,18250,18240,18250,18240,2557
|
|
20240705,144000,8402270380,18240,18250,18250,18230,1546
|
|
20240705,143900,8374069410,18240,18240,18240,18240,2561
|
|
20240705,143800,8327356770,18240,18240,18250,18240,432
|
|
20240705,143700,8319476840,18240,18240,18250,18240,225
|
|
20240705,143600,8315372830,18240,18250,18250,18240,205
|
|
20240705,143500,8311632340,18250,18250,18250,18240,2041
|
|
20240705,143400,8274396830,18250,18260,18260,18250,1775
|
|
20240705,143300,8242002980,18260,18260,18260,18250,20
|
|
20240705,143200,8241637940,18250,18250,18260,18250,222
|
|
20240705,143100,8237584440,18250,18270,18270,18250,2020
|
|
20240705,143000,8200690920,18270,18300,18300,18260,1015
|
|
20240705,142900,8182148460,18300,18270,18300,18260,249
|
|
20240705,142800,8177596250,18260,18250,18270,18250,666
|
|
20240705,142700,8165435020,18250,18250,18260,18250,615
|
|
20240705,142600,8154210620,18250,18250,18250,18240,520
|
|
20240705,142500,8144721050,18250,18250,18250,18240,547
|
|
20240705,142400,8134738990,18240,18240,18250,18240,1476
|
|
20240705,142300,8107803980,18240,18240,18250,18240,426
|
|
20240705,142200,8100031310,18250,18240,18250,18230,483
|
|
20240705,142100,8091223490,18240,18250,18260,18240,3285
|
|
20240705,142000,8031286170,18260,18260,18270,18250,516
|
|
20240705,141900,8021864310,18250,18250,18260,18250,86
|
|
20240705,141800,8020294710,18250,18250,18250,18250,814
|
|
20240705,141700,8005439210,18250,18240,18250,18240,1357
|
|
20240705,141600,7980682150,18240,18230,18240,18230,296
|
|
20240705,141500,7975284750,18240,18230,18240,18230,461
|
|
20240705,141400,7966879100,18240,18250,18250,18230,554
|
|
20240705,141300,7956775640,18250,18250,18250,18240,215
|
|
20240705,141200,7952852880,18240,18240,18240,18230,786
|
|
20240705,141100,7938522750,18240,18250,18250,18230,3523
|
|
20240705,141000,7874277450,18250,18260,18270,18250,963
|
|
20240705,140900,7856698200,18270,18280,18280,18260,159
|
|
20240705,140800,7853792840,18280,18250,18280,18250,334
|
|
20240705,140700,7847697070,18250,18240,18250,18230,1333
|
|
20240705,140600,7823383810,18240,18240,18240,18230,311
|
|
20240705,140500,7817711700,18240,18250,18250,18230,952
|
|
20240705,140400,7800349280,18240,18250,18260,18230,2867
|
|
20240705,140300,7748061280,18260,18270,18290,18250,8142
|
|
20240705,140200,7599395390,18280,18280,18300,18270,3361
|
|
20240705,140100,7537972550,18290,18300,18300,18290,285
|
|
20240705,140000,7532759710,18300,18300,18300,18300,272
|
|
20240705,135900,7527782110,18280,18310,18310,18280,2492
|
|
20240705,135800,7482191880,18320,18320,18340,18310,547
|
|
20240705,135700,7472170410,18320,18320,18320,18310,334
|
|
20240705,135600,7466052960,18320,18310,18320,18300,367
|
|
20240705,135500,7459332370,18310,18300,18310,18290,101
|
|
20240705,135400,7457484110,18290,18330,18330,18290,534
|
|
20240705,135300,7447707380,18330,18310,18330,18310,345
|
|
20240705,135200,7441384530,18310,18280,18310,18280,2320
|
|
20240705,135100,7398953550,18280,18280,18290,18280,1076
|
|
20240705,135000,7379284040,18280,18280,18280,18280,1071
|
|
20240705,134900,7359706160,18280,18290,18290,18280,1545
|
|
20240705,134800,7331451730,18290,18280,18320,18280,768
|
|
20240705,134700,7317407370,18280,18280,18280,18280,1326
|
|
20240705,134600,7293168090,18280,18270,18280,18270,379
|
|
20240705,134500,7286243010,18270,18330,18330,18270,22349
|
|
20240705,134400,6877306170,18330,18330,18350,18320,245
|
|
20240705,134300,6872815720,18350,18330,18350,18320,3331
|
|
20240705,134200,6811788750,18340,18330,18340,18320,1173
|
|
20240705,134100,6790290770,18330,18330,18330,18320,1136
|
|
20240705,134000,6769477200,18320,18330,18330,18320,763
|
|
20240705,133900,6755496960,18330,18330,18330,18320,251
|
|
20240705,133800,6750897380,18330,18350,18350,18330,446
|
|
20240705,133700,6742721880,18350,18330,18350,18330,22
|
|
20240705,133600,6742318520,18320,18330,18330,18320,246
|
|
20240705,133500,6737809540,18370,18320,18400,18320,4506
|
|
20240705,133400,6655173500,18330,18330,18340,18330,1499
|
|
20240705,133300,6627696790,18340,18340,18350,18330,4383
|
|
20240705,133200,6547346170,18340,18330,18340,18330,151
|
|
20240705,133100,6544577340,18330,18340,18340,18330,1808
|
|
20240705,133000,6511428980,18340,18350,18350,18330,2731
|
|
20240705,132900,6461346440,18350,18350,18350,18340,297
|
|
20240705,132800,6455898950,18350,18340,18350,18340,600
|
|
20240705,132700,6444893950,18350,18340,18350,18340,274
|
|
20240705,132600,6439867470,18350,18380,18380,18340,9211
|
|
20240705,132500,6270819140,18380,18370,18380,18370,161
|
|
20240705,132400,6267860110,18380,18370,18380,18370,308
|
|
20240705,132300,6262199120,18370,18370,18370,18370,760
|
|
20240705,132200,6248237920,18370,18380,18380,18360,3044
|
|
20240705,132100,6192320600,18380,18390,18390,18380,816
|
|
20240705,132000,6177318920,18400,18400,18400,18390,847
|
|
20240705,131900,6161740030,18400,18390,18400,18390,231
|
|
20240705,131800,6157490700,18390,18390,18390,18380,622
|
|
20240705,131700,6146057380,18390,18380,18390,18380,239
|
|
20240705,131600,6141664170,18380,18380,18390,18380,558
|
|
20240705,131500,6131408050,18380,18380,18380,18380,150
|
|
20240705,131400,6128651050,18380,18380,18380,18360,664
|
|
20240705,131300,6116453370,18380,18390,18390,18380,222
|
|
20240705,131200,6112372220,18380,18380,18380,18380,253
|
|
20240705,131100,6107722080,18380,18360,18380,18360,1061
|
|
20240705,131000,6088240200,18370,18370,18370,18360,720
|
|
20240705,130900,6075017700,18370,18360,18370,18350,124
|
|
20240705,130800,6072740820,18360,18360,18360,18360,1849
|
|
20240705,130700,6038793180,18360,18360,18370,18350,1511
|
|
20240705,130600,6011051100,18370,18370,18370,18350,7069
|
|
20240705,130500,5881323670,18370,18370,18370,18370,377
|
|
20240705,130400,5874398180,18370,18370,18370,18360,174
|
|
20240705,130300,5871202800,18370,18370,18380,18360,1795
|
|
20240705,130200,5838237930,18370,18360,18370,18360,424
|
|
20240705,130100,5830452980,18360,18390,18390,18360,9156
|
|
20240705,130000,5662268530,18390,18390,18390,18390,64
|
|
20240705,125900,5661091570,18390,18410,18410,18390,4100
|
|
20240705,125800,5585657350,18410,18410,18410,18410,388
|
|
20240705,125700,5578514270,18410,18400,18410,18400,823
|
|
20240705,125600,5563362940,18410,18410,18420,18410,1280
|
|
20240705,125500,5539797430,18410,18410,18410,18410,242
|
|
20240705,125400,5535342210,18410,18410,18410,18400,1297
|
|
20240705,125300,5511473860,18420,18410,18420,18400,1256
|
|
20240705,125200,5488349920,18420,18420,18420,18420,562
|
|
20240705,125100,5477997880,18420,18410,18420,18410,356
|
|
20240705,125000,5471440830,18410,18410,18410,18400,88
|
|
20240705,124900,5469820880,18410,18410,18410,18410,485
|
|
20240705,124800,5460892030,18410,18430,18430,18400,1142
|
|
20240705,124700,5439867460,18420,18420,18420,18410,658
|
|
20240705,124600,5427752800,18420,18420,18430,18420,997
|
|
20240705,124500,5409384190,18430,18430,18430,18430,438
|
|
20240705,124400,5401311850,18430,18430,18440,18430,713
|
|
20240705,124300,5388169170,18440,18440,18440,18430,468
|
|
20240705,124200,5379542910,18440,18440,18440,18430,498
|
|
20240705,124100,5370364280,18440,18430,18440,18430,54
|
|
20240705,124000,5369368620,18430,18430,18430,18430,1262
|
|
20240705,123900,5346109960,18430,18430,18430,18430,123
|
|
20240705,123800,5343843070,18430,18430,18430,18420,843
|
|
20240705,123700,5328312420,18430,18440,18440,18430,152
|
|
20240705,123600,5325510960,18440,18440,18440,18430,32
|
|
20240705,123500,5324920930,18440,18430,18440,18420,563
|
|
20240705,123400,5314548920,18440,18430,18440,18420,242
|
|
20240705,123300,5310090790,18440,18440,18440,18430,525
|
|
20240705,123200,5300411320,18440,18440,18450,18440,258
|
|
20240705,123100,5295653750,18440,18450,18450,18440,65
|
|
20240705,123000,5294454630,18450,18450,18450,18440,494
|
|
20240705,122900,5285340530,18470,18490,18490,18450,2587
|
|
20240705,122800,5237598030,18490,18490,18490,18490,60
|
|
20240705,122700,5236488630,18490,18480,18490,18460,605
|
|
20240705,122600,5225312570,18500,18500,18500,18490,227
|
|
20240705,122500,5221115070,18500,18490,18500,18490,737
|
|
20240705,122400,5207483400,18480,18480,18490,18480,917
|
|
20240705,122300,5190529930,18480,18490,18490,18470,1476
|
|
20240705,122200,5163257020,18490,18500,18500,18490,2546
|
|
20240705,122100,5116163920,18510,18510,18510,18510,776
|
|
20240705,122000,5101800160,18510,18510,18510,18510,117
|
|
20240705,121900,5099634490,18510,18510,18510,18510,660
|
|
20240705,121800,5087417890,18510,18500,18520,18500,858
|
|
20240705,121700,5071537420,18510,18500,18510,18500,83
|
|
20240705,121600,5070001290,18500,18500,18510,18490,645
|
|
20240705,121500,5058070160,18470,18450,18500,18450,1676
|
|
20240705,121400,5027093320,18450,18450,18450,18450,213
|
|
20240705,121300,5023163470,18440,18420,18440,18420,337
|
|
20240705,121200,5016949790,18440,18440,18440,18440,47
|
|
20240705,121100,5016083110,18440,18440,18440,18430,421
|
|
20240705,121000,5008323850,18440,18450,18450,18440,367
|
|
20240705,120900,5001553610,18450,18450,18450,18450,226
|
|
20240705,120800,4997383910,18450,18450,18450,18440,419
|
|
20240705,120700,4989657210,18460,18440,18470,18430,1184
|
|
20240705,120600,4967808600,18440,18450,18450,18440,269
|
|
20240705,120500,4962848220,18450,18450,18450,18450,149
|
|
20240705,120400,4960099170,18460,18450,18460,18450,539
|
|
20240705,120300,4950150490,18450,18440,18450,18440,1256
|
|
20240705,120200,4926986160,18440,18410,18440,18410,1346
|
|
20240705,120100,4902188900,18410,18400,18410,18400,1239
|
|
20240705,120000,4879385950,18400,18400,18400,18400,126
|
|
20240705,115900,4877067550,18410,18400,18410,18400,457
|
|
20240705,115800,4868658600,18400,18410,18410,18400,1203
|
|
20240705,115700,4846523390,18400,18400,18410,18400,262
|
|
20240705,115600,4841702520,18400,18410,18410,18400,374
|
|
20240705,115500,4834820880,18410,18400,18410,18400,196
|
|
20240705,115400,4831214230,18400,18400,18400,18390,1233
|
|
20240705,115300,4808528310,18400,18410,18410,18400,213
|
|
20240705,115200,4804608620,18410,18410,18410,18410,68
|
|
20240705,115100,4803356740,18400,18400,18400,18390,91
|
|
20240705,115000,4801682440,18400,18400,18400,18400,126
|
|
20240705,114900,4799364040,18390,18400,18400,18390,158
|
|
20240705,114800,4796457290,18400,18420,18420,18400,354
|
|
20240705,114700,4789943490,18420,18420,18420,18400,92
|
|
20240705,114600,4788249730,18430,18410,18430,18390,2515
|
|
20240705,114500,4741975810,18410,18420,18420,18410,1414
|
|
20240705,114400,4715943820,18420,18420,18420,18410,996
|
|
20240705,114300,4697599230,18430,18440,18440,18430,3292
|
|
20240705,114200,4636927580,18440,18440,18440,18440,441
|
|
20240705,114100,4628795540,18440,18440,18440,18440,655
|
|
20240705,114000,4616717340,18440,18440,18450,18430,338
|
|
20240705,113900,4610486130,18450,18450,18450,18450,168
|
|
20240705,113800,4607386530,18450,18450,18450,18450,111
|
|
20240705,113700,4605338580,18450,18450,18450,18450,347
|
|
20240705,113600,4598936430,18450,18430,18450,18430,675
|
|
20240705,113500,4586484980,18440,18440,18440,18430,173
|
|
20240705,113400,4583296380,18440,18450,18450,18440,110
|
|
20240705,113300,4581267570,18450,18430,18450,18430,769
|
|
20240705,113200,4567091260,18450,18450,18450,18440,105
|
|
20240705,113100,4565155010,18440,18450,18450,18440,614
|
|
20240705,113000,4553828440,18450,18440,18450,18430,875
|
|
20240705,112900,4537689990,18440,18430,18440,18420,628
|
|
20240705,112800,4526111610,18430,18400,18430,18400,991
|
|
20240705,112700,4507866550,18390,18400,18400,18390,309
|
|
20240705,112600,4502182540,18400,18400,18400,18400,454
|
|
20240705,112500,4493828940,18410,18410,18410,18410,10
|
|
20240705,112400,4493644840,18410,18390,18410,18380,1001
|
|
20240705,112300,4475234040,18390,18390,18390,18390,919
|
|
20240705,112200,4458333630,18390,18390,18400,18390,1124
|
|
20240705,112100,4437663220,18390,18390,18400,18390,457
|
|
20240705,112000,4429258290,18390,18400,18410,18390,988
|
|
20240705,111900,4411077520,18400,18400,18410,18400,394
|
|
20240705,111800,4403827180,18400,18380,18400,18380,597
|
|
20240705,111700,4392851080,18380,18370,18400,18370,1076
|
|
20240705,111600,4373071170,18370,18380,18380,18370,413
|
|
20240705,111500,4365484220,18380,18370,18380,18360,812
|
|
20240705,111400,4350568770,18360,18380,18390,18360,2205
|
|
20240705,111300,4310067800,18380,18380,18390,18380,367
|
|
20240705,111200,4303322330,18380,18390,18390,18380,66
|
|
20240705,111100,4302108800,18400,18400,18400,18400,28
|
|
20240705,111000,4301593600,18410,18410,18410,18400,756
|
|
20240705,110900,4287676640,18370,18370,18410,18360,3771
|
|
20240705,110800,4218302010,18370,18370,18370,18370,466
|
|
20240705,110700,4209741590,18370,18370,18370,18370,101
|
|
20240705,110600,4207886220,18360,18370,18380,18360,774
|
|
20240705,110500,4193674270,18380,18370,18380,18360,3176
|
|
20240705,110400,4135353640,18380,18390,18390,18380,312
|
|
20240705,110300,4129617980,18400,18400,18410,18400,438
|
|
20240705,110200,4121558760,18400,18410,18410,18400,137
|
|
20240705,110100,4119036920,18420,18390,18420,18370,2221
|
|
20240705,110000,4078222470,18400,18390,18410,18380,872
|
|
20240705,105900,4062179610,18390,18380,18390,18380,429
|
|
20240705,105800,4054291510,18380,18370,18380,18370,15
|
|
20240705,105700,4054015830,18370,18390,18390,18370,175
|
|
20240705,105600,4050800010,18380,18380,18380,18380,109
|
|
20240705,105500,4048796590,18380,18390,18390,18370,542
|
|
20240705,105400,4038833780,18390,18370,18390,18370,612
|
|
20240705,105300,4027586150,18370,18370,18370,18370,1005
|
|
20240705,105200,4009124300,18370,18380,18380,18360,1398
|
|
20240705,105100,3983441680,18380,18380,18390,18380,215
|
|
20240705,105000,3979488800,18370,18370,18380,18360,835
|
|
20240705,104900,3964151890,18360,18380,18380,18360,3179
|
|
20240705,104800,3905771700,18380,18380,18380,18370,2689
|
|
20240705,104700,3856367330,18380,18380,18380,18370,728
|
|
20240705,104600,3842987310,18370,18380,18380,18370,3172
|
|
20240705,104500,3784708120,18380,18380,18380,18380,51
|
|
20240705,104400,3783770740,18380,18380,18380,18370,552
|
|
20240705,104300,3773627660,18380,18380,18390,18370,780
|
|
20240705,104200,3759293380,18380,18380,18380,18370,1369
|
|
20240705,104100,3734140010,18370,18380,18390,18370,1841
|
|
20240705,104000,3700318170,18380,18380,18380,18370,1393
|
|
20240705,103900,3674714940,18390,18410,18410,18390,7067
|
|
20240705,103800,3544692080,18410,18420,18420,18410,926
|
|
20240705,103700,3527643820,18420,18410,18420,18410,1082
|
|
20240705,103600,3507723730,18410,18420,18420,18410,960
|
|
20240705,103500,3490045130,18410,18410,18410,18410,588
|
|
20240705,103400,3479220050,18410,18420,18420,18410,683
|
|
20240705,103300,3466645380,18410,18410,18420,18400,3510
|
|
20240705,103200,3402033860,18400,18420,18420,18400,1901
|
|
20240705,103100,3367034100,18420,18430,18440,18420,978
|
|
20240705,103000,3349012020,18430,18420,18430,18410,1690
|
|
20240705,102900,3317889940,18410,18410,18410,18410,15
|
|
20240705,102800,3317613790,18410,18420,18460,18410,674
|
|
20240705,102700,3305202320,18460,18420,18460,18420,650
|
|
20240705,102600,3293228920,18430,18470,18470,18430,3217
|
|
20240705,102500,3233875540,18470,18460,18470,18460,621
|
|
20240705,102400,3222409280,18460,18460,18470,18460,821
|
|
20240705,102300,3207251520,18460,18470,18470,18460,815
|
|
20240705,102200,3192203460,18470,18460,18470,18460,424
|
|
20240705,102100,3184374590,18460,18460,18460,18460,717
|
|
20240705,102000,3171138770,18460,18460,18460,18450,161
|
|
20240705,101900,3168166730,18460,18420,18460,18420,1625
|
|
20240705,101800,3138213140,18410,18410,18420,18410,347
|
|
20240705,101700,3131823320,18420,18420,18420,18410,298
|
|
20240705,101600,3126334290,18420,18410,18420,18410,491
|
|
20240705,101500,3117290720,18420,18410,18420,18410,231
|
|
20240705,101400,3113037440,18400,18420,18430,18400,4689
|
|
20240705,101300,3026709620,18430,18420,18430,18420,1849
|
|
20240705,101200,2992645060,18430,18430,18430,18420,198
|
|
20240705,101100,2988996580,18430,18420,18430,18420,585
|
|
20240705,101000,2978220830,18420,18430,18430,18420,2400
|
|
20240705,100900,2933996880,18430,18420,18430,18420,850
|
|
20240705,100800,2918336880,18420,18440,18440,18420,2432
|
|
20240705,100700,2873528240,18430,18450,18450,18430,1846
|
|
20240705,100600,2839490080,18450,18480,18500,18450,2571
|
|
20240705,100500,2792009700,18500,18500,18500,18490,334
|
|
20240705,100400,2785831300,18500,18510,18520,18490,453
|
|
20240705,100300,2777447270,18520,18530,18530,18510,261
|
|
20240705,100200,2772613690,18530,18480,18530,18480,2344
|
|
20240705,100100,2729211140,18480,18480,18510,18480,252
|
|
20240705,100000,2724551120,18480,18520,18520,18480,426
|
|
20240705,095900,2716674890,18480,18470,18520,18460,752
|
|
20240705,095800,2702772670,18520,18480,18520,18460,1422
|
|
20240705,095700,2676469980,18460,18460,18470,18450,1710
|
|
20240705,095600,2644907790,18460,18470,18470,18460,1253
|
|
20240705,095500,2621775330,18470,18470,18470,18470,514
|
|
20240705,095400,2612281750,18470,18470,18470,18470,116
|
|
20240705,095300,2610139230,18470,18480,18480,18470,851
|
|
20240705,095200,2594415800,18480,18490,18490,18480,493
|
|
20240705,095100,2585304680,18500,18470,18500,18470,618
|
|
20240705,095000,2573880700,18460,18470,18480,18460,993
|
|
20240705,094900,2555540690,18470,18460,18470,18460,56
|
|
20240705,094800,2554506890,18460,18480,18480,18460,2428
|
|
20240705,094700,2509653490,18490,18500,18500,18480,850
|
|
20240705,094600,2493936070,18500,18500,18510,18490,726
|
|
20240705,094500,2480501970,18500,18500,18510,18500,2098
|
|
20240705,094400,2441678720,18510,18520,18530,18510,402
|
|
20240705,094300,2434236760,18530,18490,18540,18490,1164
|
|
20240705,094200,2412691850,18490,18490,18490,18480,406
|
|
20240705,094100,2405185170,18480,18490,18490,18480,182
|
|
20240705,094000,2401820230,18490,18500,18510,18480,1587
|
|
20240705,093900,2372466070,18500,18500,18500,18500,421
|
|
20240705,093800,2364677570,18500,18500,18500,18480,704
|
|
20240705,093700,2351657980,18500,18440,18500,18430,4562
|
|
20240705,093600,2267453430,18450,18420,18450,18410,2077
|
|
20240705,093500,2229202840,18420,18450,18450,18410,2141
|
|
20240705,093400,2189766280,18450,18460,18460,18410,1939
|
|
20240705,093300,2154037120,18460,18440,18470,18430,3829
|
|
20240705,093200,2083413310,18440,18440,18450,18420,1600
|
|
20240705,093100,2053919210,18450,18470,18480,18450,1700
|
|
20240705,093000,2022529380,18480,18510,18510,18480,1016
|
|
20240705,092900,2003737560,18510,18520,18530,18510,494
|
|
20240705,092800,1994590610,18520,18560,18560,18520,599
|
|
20240705,092700,1983486070,18560,18590,18610,18540,4232
|
|
20240705,092600,1904813900,18590,18530,18600,18530,2134
|
|
20240705,092500,1865175750,18530,18500,18530,18500,1777
|
|
20240705,092400,1832274200,18500,18460,18500,18440,1692
|
|
20240705,092300,1801031250,18470,18400,18470,18400,2436
|
|
20240705,092200,1756114650,18400,18400,18420,18400,729
|
|
20240705,092100,1742693330,18420,18430,18440,18380,5583
|
|
20240705,092000,1639947790,18430,18420,18450,18420,1081
|
|
20240705,091900,1620009650,18420,18410,18460,18400,903
|
|
20240705,091800,1603366150,18410,18400,18480,18390,2582
|
|
20240705,091700,1555846240,18400,18380,18400,18370,3028
|
|
20240705,091600,1500166830,18390,18440,18480,18380,4790
|
|
20240705,091500,1412063800,18440,18470,18470,18440,1503
|
|
20240705,091400,1384322000,18470,18400,18470,18390,1035
|
|
20240705,091300,1365247830,18390,18390,18400,18370,2530
|
|
20240705,091200,1318726080,18390,18400,18400,18390,759
|
|
20240705,091100,1304761180,18400,18410,18410,18350,9569
|
|
20240705,091000,1128926060,18400,18470,18630,18400,9172
|
|
20240705,090900,959839800,18470,18430,18650,18420,3312
|
|
20240705,090800,898679210,18500,18470,18500,18410,3001
|
|
20240705,090700,843307920,18480,18410,18490,18380,6569
|
|
20240705,090600,722410490,18410,18440,18460,18410,4416
|
|
20240705,090500,641045380,18440,18540,18610,18420,7721
|
|
20240705,090400,498244390,18540,18640,18650,18540,7249
|
|
20240705,090300,363583370,18650,18690,18690,18630,2233
|
|
20240705,090200,321917810,18690,18730,18750,18680,3417
|
|
20240705,090100,257965550,18740,18590,18740,18590,3386
|
|
20240705,090000,194759770,18590,18630,18630,18580,10343
|