663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200000,2061288740,11550,11550,11550,11550,3502
|
|
20240705,195900,2061288740,11550,11550,11550,11550,0
|
|
20240705,195800,2061288740,11550,11550,11550,11550,0
|
|
20240705,195700,2061288740,11550,11550,11550,11550,0
|
|
20240705,195600,2061288740,11550,11550,11550,11550,0
|
|
20240705,195500,2061288740,11550,11550,11550,11550,0
|
|
20240705,195400,2061288740,11550,11550,11550,11550,0
|
|
20240705,195300,2061288740,11550,11550,11550,11550,0
|
|
20240705,195200,2061288740,11550,11550,11550,11550,0
|
|
20240705,195100,2061288740,11550,11550,11550,11550,0
|
|
20240705,195000,2061288740,11550,11550,11550,11550,0
|
|
20240705,194900,2061288740,11550,11550,11550,11550,0
|
|
20240705,194800,2061288740,11550,11550,11550,11550,0
|
|
20240705,194700,2061288740,11550,11550,11550,11550,0
|
|
20240705,194600,2061288740,11550,11550,11550,11550,0
|
|
20240705,194500,2061288740,11550,11550,11550,11550,0
|
|
20240705,194400,2061288740,11550,11550,11550,11550,0
|
|
20240705,194300,2061288740,11550,11550,11550,11550,0
|
|
20240705,194200,2061288740,11550,11550,11550,11550,0
|
|
20240705,194100,2061288740,11550,11550,11550,11550,0
|
|
20240705,194000,2061288740,11550,11550,11550,11550,0
|
|
20240705,193900,2061288740,11550,11550,11550,11550,0
|
|
20240705,193800,2061288740,11550,11550,11550,11550,0
|
|
20240705,193700,2061288740,11550,11550,11550,11550,0
|
|
20240705,193600,2061288740,11550,11550,11550,11550,0
|
|
20240705,193500,2061288740,11550,11550,11550,11550,0
|
|
20240705,193400,2061288740,11550,11550,11550,11550,0
|
|
20240705,193300,2061288740,11550,11550,11550,11550,0
|
|
20240705,193200,2061288740,11550,11550,11550,11550,0
|
|
20240705,193100,2061288740,11550,11550,11550,11550,0
|
|
20240705,193000,2061288740,11550,11550,11550,11550,3502
|
|
20240705,192900,2061288740,11550,11550,11550,11550,0
|
|
20240705,192800,2061288740,11550,11550,11550,11550,0
|
|
20240705,192700,2061288740,11550,11550,11550,11550,0
|
|
20240705,192600,2061288740,11550,11550,11550,11550,0
|
|
20240705,192500,2061288740,11550,11550,11550,11550,0
|
|
20240705,192400,2061288740,11550,11550,11550,11550,0
|
|
20240705,192300,2061288740,11550,11550,11550,11550,0
|
|
20240705,192200,2061288740,11550,11550,11550,11550,0
|
|
20240705,192100,2061288740,11550,11550,11550,11550,0
|
|
20240705,192000,2061288740,11550,11550,11550,11550,0
|
|
20240705,191900,2061288740,11550,11550,11550,11550,0
|
|
20240705,191800,2061288740,11550,11550,11550,11550,0
|
|
20240705,191700,2061288740,11550,11550,11550,11550,0
|
|
20240705,191600,2061288740,11550,11550,11550,11550,0
|
|
20240705,191500,2061288740,11550,11550,11550,11550,0
|
|
20240705,191400,2061288740,11550,11550,11550,11550,0
|
|
20240705,191300,2061288740,11550,11550,11550,11550,0
|
|
20240705,191200,2061288740,11550,11550,11550,11550,0
|
|
20240705,191100,2061288740,11550,11550,11550,11550,0
|
|
20240705,191000,2061288740,11550,11550,11550,11550,0
|
|
20240705,190900,2061288740,11550,11550,11550,11550,0
|
|
20240705,190800,2061288740,11550,11550,11550,11550,0
|
|
20240705,190700,2061288740,11550,11550,11550,11550,0
|
|
20240705,190600,2061288740,11550,11550,11550,11550,0
|
|
20240705,190500,2061288740,11550,11550,11550,11550,0
|
|
20240705,190400,2061288740,11550,11550,11550,11550,0
|
|
20240705,190300,2061288740,11550,11550,11550,11550,0
|
|
20240705,190200,2061288740,11550,11550,11550,11550,0
|
|
20240705,190100,2061288740,11550,11550,11550,11550,0
|
|
20240705,190000,2061288740,11550,11550,11550,11550,3502
|
|
20240705,185900,2061288740,11550,11550,11550,11550,0
|
|
20240705,185800,2061288740,11550,11550,11550,11550,0
|
|
20240705,185700,2061288740,11550,11550,11550,11550,0
|
|
20240705,185600,2061288740,11550,11550,11550,11550,0
|
|
20240705,185500,2061288740,11550,11550,11550,11550,0
|
|
20240705,185400,2061288740,11550,11550,11550,11550,0
|
|
20240705,185300,2061288740,11550,11550,11550,11550,0
|
|
20240705,185200,2061288740,11550,11550,11550,11550,0
|
|
20240705,185100,2061288740,11550,11550,11550,11550,0
|
|
20240705,185000,2061288740,11550,11550,11550,11550,0
|
|
20240705,184900,2061288740,11550,11550,11550,11550,0
|
|
20240705,184800,2061288740,11550,11550,11550,11550,0
|
|
20240705,184700,2061288740,11550,11550,11550,11550,0
|
|
20240705,184600,2061288740,11550,11550,11550,11550,0
|
|
20240705,184500,2061288740,11550,11550,11550,11550,0
|
|
20240705,184400,2061288740,11550,11550,11550,11550,0
|
|
20240705,184300,2061288740,11550,11550,11550,11550,0
|
|
20240705,184200,2061288740,11550,11550,11550,11550,0
|
|
20240705,184100,2061288740,11550,11550,11550,11550,0
|
|
20240705,184000,2061288740,11550,11550,11550,11550,0
|
|
20240705,183900,2061288740,11550,11550,11550,11550,0
|
|
20240705,183800,2061288740,11550,11550,11550,11550,0
|
|
20240705,183700,2061288740,11550,11550,11550,11550,0
|
|
20240705,183600,2061288740,11550,11550,11550,11550,0
|
|
20240705,183500,2061288740,11550,11550,11550,11550,0
|
|
20240705,183400,2061288740,11550,11550,11550,11550,0
|
|
20240705,183300,2061288740,11550,11550,11550,11550,0
|
|
20240705,183200,2061288740,11550,11550,11550,11550,0
|
|
20240705,183100,2061288740,11550,11550,11550,11550,0
|
|
20240705,183000,2061288740,11550,11550,11550,11550,3502
|
|
20240705,182900,2061288740,11550,11550,11550,11550,0
|
|
20240705,182800,2061288740,11550,11550,11550,11550,0
|
|
20240705,182700,2061288740,11550,11550,11550,11550,0
|
|
20240705,182600,2061288740,11550,11550,11550,11550,0
|
|
20240705,182500,2061288740,11550,11550,11550,11550,0
|
|
20240705,182400,2061288740,11550,11550,11550,11550,0
|
|
20240705,182300,2061288740,11550,11550,11550,11550,0
|
|
20240705,182200,2061288740,11550,11550,11550,11550,0
|
|
20240705,182100,2061288740,11550,11550,11550,11550,0
|
|
20240705,182000,2061288740,11550,11550,11550,11550,0
|
|
20240705,181900,2061288740,11550,11550,11550,11550,0
|
|
20240705,181800,2061288740,11550,11550,11550,11550,0
|
|
20240705,181700,2061288740,11550,11550,11550,11550,0
|
|
20240705,181600,2061288740,11550,11550,11550,11550,0
|
|
20240705,181500,2061288740,11550,11550,11550,11550,0
|
|
20240705,181400,2061288740,11550,11550,11550,11550,0
|
|
20240705,181300,2061288740,11550,11550,11550,11550,0
|
|
20240705,181200,2061288740,11550,11550,11550,11550,0
|
|
20240705,181100,2061288740,11550,11550,11550,11550,0
|
|
20240705,181000,2061288740,11550,11550,11550,11550,0
|
|
20240705,180900,2061288740,11550,11550,11550,11550,0
|
|
20240705,180800,2061288740,11550,11550,11550,11550,0
|
|
20240705,180700,2061288740,11550,11550,11550,11550,0
|
|
20240705,180600,2061288740,11550,11550,11550,11550,0
|
|
20240705,180500,2061288740,11550,11550,11550,11550,0
|
|
20240705,180400,2061288740,11550,11550,11550,11550,0
|
|
20240705,180300,2061288740,11550,11550,11550,11550,0
|
|
20240705,180200,2061288740,11550,11550,11550,11550,0
|
|
20240705,180100,2061288740,11550,11550,11550,11550,0
|
|
20240705,180000,2061288740,11550,11550,11550,11550,3502
|
|
20240705,175900,2061288740,11550,11550,11550,11550,0
|
|
20240705,175800,2061288740,11550,11550,11550,11550,0
|
|
20240705,175700,2061288740,11550,11550,11550,11550,0
|
|
20240705,175600,2061288740,11550,11550,11550,11550,0
|
|
20240705,175500,2061288740,11550,11550,11550,11550,0
|
|
20240705,175400,2061288740,11550,11550,11550,11550,0
|
|
20240705,175300,2061288740,11550,11550,11550,11550,0
|
|
20240705,175200,2061288740,11550,11550,11550,11550,0
|
|
20240705,175100,2061288740,11550,11550,11550,11550,0
|
|
20240705,175000,2061288740,11550,11550,11550,11550,0
|
|
20240705,174900,2061288740,11550,11550,11550,11550,0
|
|
20240705,174800,2061288740,11550,11550,11550,11550,0
|
|
20240705,174700,2061288740,11550,11550,11550,11550,0
|
|
20240705,174600,2061288740,11550,11550,11550,11550,0
|
|
20240705,174500,2061288740,11550,11550,11550,11550,0
|
|
20240705,174400,2061288740,11550,11550,11550,11550,0
|
|
20240705,174300,2061288740,11550,11550,11550,11550,0
|
|
20240705,174200,2061288740,11550,11550,11550,11550,0
|
|
20240705,174100,2061288740,11550,11550,11550,11550,0
|
|
20240705,174000,2061288740,11550,11550,11550,11550,0
|
|
20240705,173900,2061288740,11550,11550,11550,11550,0
|
|
20240705,173800,2061288740,11550,11550,11550,11550,0
|
|
20240705,173700,2061288740,11550,11550,11550,11550,0
|
|
20240705,173600,2061288740,11550,11550,11550,11550,0
|
|
20240705,173500,2061288740,11550,11550,11550,11550,0
|
|
20240705,173400,2061288740,11550,11550,11550,11550,0
|
|
20240705,173300,2061288740,11550,11550,11550,11550,0
|
|
20240705,173200,2061288740,11550,11550,11550,11550,0
|
|
20240705,173100,2061288740,11550,11550,11550,11550,0
|
|
20240705,173000,2061288740,11550,11550,11550,11550,3502
|
|
20240705,172900,2061288740,11550,11550,11550,11550,0
|
|
20240705,172800,2061288740,11550,11550,11550,11550,0
|
|
20240705,172700,2061288740,11550,11550,11550,11550,0
|
|
20240705,172600,2061288740,11550,11550,11550,11550,0
|
|
20240705,172500,2061288740,11550,11550,11550,11550,0
|
|
20240705,172400,2061288740,11550,11550,11550,11550,0
|
|
20240705,172300,2061288740,11550,11550,11550,11550,0
|
|
20240705,172200,2061288740,11550,11550,11550,11550,0
|
|
20240705,172100,2061288740,11550,11550,11550,11550,0
|
|
20240705,172000,2061288740,11550,11550,11550,11550,0
|
|
20240705,171900,2061288740,11550,11550,11550,11550,0
|
|
20240705,171800,2061288740,11550,11550,11550,11550,0
|
|
20240705,171700,2061288740,11550,11550,11550,11550,0
|
|
20240705,171600,2061288740,11550,11550,11550,11550,0
|
|
20240705,171500,2061288740,11550,11550,11550,11550,0
|
|
20240705,171400,2061288740,11550,11550,11550,11550,0
|
|
20240705,171300,2061288740,11550,11550,11550,11550,0
|
|
20240705,171200,2061288740,11550,11550,11550,11550,0
|
|
20240705,171100,2061288740,11550,11550,11550,11550,0
|
|
20240705,171000,2061288740,11550,11550,11550,11550,0
|
|
20240705,170900,2061288740,11550,11550,11550,11550,0
|
|
20240705,170800,2061288740,11550,11550,11550,11550,0
|
|
20240705,170700,2061288740,11550,11550,11550,11550,0
|
|
20240705,170600,2061288740,11550,11550,11550,11550,0
|
|
20240705,170500,2061288740,11550,11550,11550,11550,0
|
|
20240705,170400,2061288740,11550,11550,11550,11550,0
|
|
20240705,170300,2061288740,11550,11550,11550,11550,0
|
|
20240705,170200,2061288740,11550,11550,11550,11550,0
|
|
20240705,170100,2061288740,11550,11550,11550,11550,0
|
|
20240705,170000,2061288740,11550,11550,11550,11550,3502
|
|
20240705,165900,2061288740,11550,11550,11550,11550,0
|
|
20240705,165800,2061288740,11550,11550,11550,11550,0
|
|
20240705,165700,2061288740,11550,11550,11550,11550,0
|
|
20240705,165600,2061288740,11550,11550,11550,11550,0
|
|
20240705,165500,2061288740,11550,11550,11550,11550,0
|
|
20240705,165400,2061288740,11550,11550,11550,11550,0
|
|
20240705,165300,2061288740,11550,11550,11550,11550,0
|
|
20240705,165200,2061288740,11550,11550,11550,11550,0
|
|
20240705,165100,2061288740,11550,11550,11550,11550,0
|
|
20240705,165000,2061288740,11550,11550,11550,11550,0
|
|
20240705,164900,2061288740,11550,11550,11550,11550,0
|
|
20240705,164800,2061288740,11550,11550,11550,11550,0
|
|
20240705,164700,2061288740,11550,11550,11550,11550,0
|
|
20240705,164600,2061288740,11550,11550,11550,11550,0
|
|
20240705,164500,2061288740,11550,11550,11550,11550,0
|
|
20240705,164400,2061288740,11550,11550,11550,11550,0
|
|
20240705,164300,2061288740,11550,11550,11550,11550,0
|
|
20240705,164200,2061288740,11550,11550,11550,11550,0
|
|
20240705,164100,2061288740,11550,11550,11550,11550,0
|
|
20240705,164000,2061288740,11550,11550,11550,11550,0
|
|
20240705,163900,2061288740,11550,11550,11550,11550,0
|
|
20240705,163800,2061288740,11550,11550,11550,11550,0
|
|
20240705,163700,2061288740,11550,11550,11550,11550,0
|
|
20240705,163600,2061288740,11550,11550,11550,11550,0
|
|
20240705,163500,2061288740,11550,11550,11550,11550,0
|
|
20240705,163400,2061288740,11550,11550,11550,11550,0
|
|
20240705,163300,2061288740,11550,11550,11550,11550,0
|
|
20240705,163200,2061288740,11550,11550,11550,11550,0
|
|
20240705,163100,2061288740,11550,11550,11550,11550,0
|
|
20240705,163000,2061288740,11550,11550,11550,11550,3502
|
|
20240705,162900,2061288740,11550,11550,11550,11550,0
|
|
20240705,162800,2061288740,11550,11550,11550,11550,0
|
|
20240705,162700,2061288740,11550,11550,11550,11550,0
|
|
20240705,162600,2061288740,11550,11550,11550,11550,0
|
|
20240705,162500,2061288740,11550,11550,11550,11550,0
|
|
20240705,162400,2061288740,11550,11550,11550,11550,0
|
|
20240705,162300,2061288740,11550,11550,11550,11550,0
|
|
20240705,162200,2061288740,11550,11550,11550,11550,0
|
|
20240705,162100,2061288740,11550,11550,11550,11550,0
|
|
20240705,162000,2061288740,11550,11550,11550,11550,0
|
|
20240705,161900,2061288740,11550,11550,11550,11550,0
|
|
20240705,161800,2061288740,11550,11550,11550,11550,0
|
|
20240705,161700,2061288740,11550,11550,11550,11550,0
|
|
20240705,161600,2061288740,11550,11550,11550,11550,0
|
|
20240705,161500,2061288740,11550,11550,11550,11550,0
|
|
20240705,161400,2061288740,11550,11550,11550,11550,0
|
|
20240705,161300,2061288740,11550,11550,11550,11550,0
|
|
20240705,161200,2061288740,11550,11550,11550,11550,0
|
|
20240705,161100,2061288740,11550,11550,11550,11550,0
|
|
20240705,161000,2061288740,11550,11550,11550,11550,0
|
|
20240705,160900,2061288740,11550,11550,11550,11550,0
|
|
20240705,160800,2061288740,11550,11550,11550,11550,0
|
|
20240705,160700,2061288740,11550,11550,11550,11550,0
|
|
20240705,160600,2061288740,11550,11550,11550,11550,0
|
|
20240705,160500,2061288740,11550,11550,11550,11550,0
|
|
20240705,160400,2061288740,11550,11550,11550,11550,0
|
|
20240705,160300,2061288740,11550,11550,11550,11550,0
|
|
20240705,160200,2061288740,11550,11550,11550,11550,0
|
|
20240705,160100,2061288740,11550,11550,11550,11550,0
|
|
20240705,160000,2061288740,11550,11550,11550,11550,3502
|
|
20240705,155900,2061288740,11550,11550,11550,11550,0
|
|
20240705,155800,2061288740,11550,11550,11550,11550,0
|
|
20240705,155700,2061288740,11550,11550,11550,11550,0
|
|
20240705,155600,2061288740,11550,11550,11550,11550,0
|
|
20240705,155500,2061288740,11550,11550,11550,11550,0
|
|
20240705,155400,2061288740,11550,11550,11550,11550,0
|
|
20240705,155300,2061288740,11550,11550,11550,11550,0
|
|
20240705,155200,2061288740,11550,11550,11550,11550,0
|
|
20240705,155100,2061288740,11550,11550,11550,11550,0
|
|
20240705,155000,2061288740,11550,11550,11550,11550,0
|
|
20240705,154900,2061288740,11550,11550,11550,11550,0
|
|
20240705,154800,2061288740,11550,11550,11550,11550,0
|
|
20240705,154700,2061288740,11550,11550,11550,11550,0
|
|
20240705,154600,2061288740,11550,11550,11550,11550,0
|
|
20240705,154500,2061288740,11550,11550,11550,11550,0
|
|
20240705,154400,2061288740,11550,11550,11550,11550,0
|
|
20240705,154300,2061288740,11550,11550,11550,11550,0
|
|
20240705,154200,2061288740,11550,11550,11550,11550,0
|
|
20240705,154100,2061288740,11550,11550,11550,11550,0
|
|
20240705,154000,2061288740,11550,11550,11550,11550,0
|
|
20240705,153900,2061288740,11550,11550,11550,11550,0
|
|
20240705,153800,2061288740,11550,11550,11550,11550,0
|
|
20240705,153700,2061288740,11550,11550,11550,11550,0
|
|
20240705,153600,2061288740,11550,11550,11550,11550,0
|
|
20240705,153500,2061288740,11550,11550,11550,11550,0
|
|
20240705,153400,2061288740,11550,11550,11550,11550,0
|
|
20240705,153300,2061288740,11550,11550,11550,11550,0
|
|
20240705,153200,2061288740,11550,11550,11550,11550,0
|
|
20240705,153100,2061288740,11550,11550,11550,11550,0
|
|
20240705,153000,2061288740,11550,11550,11550,11550,7004
|
|
20240705,152900,2020840640,11570,11570,11570,11570,0
|
|
20240705,152800,2020840640,11570,11570,11570,11570,0
|
|
20240705,152700,2020840640,11570,11570,11570,11570,0
|
|
20240705,152600,2020840640,11570,11570,11570,11570,0
|
|
20240705,152500,2020840640,11570,11570,11570,11570,0
|
|
20240705,152400,2020840640,11570,11570,11570,11570,0
|
|
20240705,152300,2020840640,11570,11570,11570,11570,0
|
|
20240705,152200,2020840640,11570,11570,11570,11570,0
|
|
20240705,152100,2020840640,11570,11570,11570,11570,0
|
|
20240705,152000,2020840640,11570,11570,11570,11570,0
|
|
20240705,151900,2020840640,11570,11570,11570,11550,618
|
|
20240705,151800,2013696320,11560,11550,11560,11550,88
|
|
20240705,151700,2012679910,11570,11560,11570,11550,614
|
|
20240705,151600,2005582260,11560,11520,11570,11500,1988
|
|
20240705,151500,1982614760,11490,11540,11540,11490,45
|
|
20240705,151400,1982096370,11530,11510,11540,11490,344
|
|
20240705,151300,1978133280,11510,11480,11510,11470,506
|
|
20240705,151200,1972324270,11480,11480,11480,11480,17
|
|
20240705,151100,1972129110,11480,11500,11500,11480,62
|
|
20240705,151000,1971416370,11500,11500,11530,11480,670
|
|
20240705,150900,1963711440,11530,11490,11530,11470,140
|
|
20240705,150800,1962102860,11520,11460,11520,11460,1088
|
|
20240705,150700,1949572810,11460,11490,11500,11460,2968
|
|
20240705,150600,1915448400,11470,11470,11520,11470,33
|
|
20240705,150500,1915069820,11480,11480,11510,11460,510
|
|
20240705,150400,1909206670,11480,11460,11490,11460,92
|
|
20240705,150300,1908152210,11460,11480,11500,11460,195
|
|
20240705,150200,1905916210,11480,11480,11480,11480,64
|
|
20240705,150100,1905181490,11480,11510,11510,11480,120
|
|
20240705,150000,1903801920,11500,11500,11520,11500,29
|
|
20240705,145900,1903468300,11500,11480,11520,11460,240
|
|
20240705,145800,1900707620,11480,11460,11500,11460,26
|
|
20240705,145700,1900409120,11500,11460,11500,11460,52
|
|
20240705,145600,1899812640,11500,11500,11500,11430,70
|
|
20240705,145500,1899010210,11500,11430,11500,11430,2911
|
|
20240705,145400,1865543980,11450,11430,11500,11430,5991
|
|
20240705,145300,1796665850,11430,11450,11560,11430,47
|
|
20240705,145200,1796126860,11450,11410,11580,11410,8030
|
|
20240705,145100,1703490100,11440,11420,11440,11410,1421
|
|
20240705,145000,1687244340,11420,11440,11450,11420,1056
|
|
20240705,144900,1675165210,11420,11420,11440,11420,117
|
|
20240705,144800,1673827790,11440,11420,11440,11420,110
|
|
20240705,144700,1672570210,11420,11420,11420,11420,24
|
|
20240705,144600,1672296130,11420,11450,11450,11420,1246
|
|
20240705,144500,1658053990,11450,11470,11470,11450,294
|
|
20240705,144400,1654682150,11450,11420,11470,11420,358
|
|
20240705,144300,1650580060,11450,11420,11450,11420,259
|
|
20240705,144200,1647615110,11440,11370,11440,11370,418
|
|
20240705,144100,1642841060,11360,11360,11360,11360,26
|
|
20240705,144000,1642545700,11360,11360,11370,11360,46
|
|
20240705,143900,1642022760,11350,11350,11350,11350,24
|
|
20240705,143800,1641750360,11350,11350,11350,11350,18
|
|
20240705,143700,1641546060,11350,11350,11370,11350,327
|
|
20240705,143600,1637829280,11350,11360,11360,11350,25
|
|
20240705,143500,1637545360,11360,11360,11360,11360,19
|
|
20240705,143400,1637329520,11360,11360,11360,11360,19
|
|
20240705,143300,1637113680,11360,11350,11370,11350,13
|
|
20240705,143200,1636966000,11350,11350,11370,11350,348
|
|
20240705,143100,1633012630,11350,11350,11350,11350,26
|
|
20240705,143000,1632717530,11350,11360,11360,11350,31
|
|
20240705,142900,1632365450,11370,11360,11370,11360,24
|
|
20240705,142800,1632092800,11390,11360,11390,11350,149
|
|
20240705,142700,1630398490,11350,11340,11380,11340,1256
|
|
20240705,142600,1616137420,11370,11340,11370,11340,203
|
|
20240705,142500,1613829910,11340,11370,11370,11340,678
|
|
20240705,142400,1606128750,11370,11370,11370,11370,243
|
|
20240705,142300,1603365840,11370,11370,11380,11370,97
|
|
20240705,142200,1602262910,11370,11370,11370,11370,22
|
|
20240705,142100,1602012770,11380,11390,11390,11370,30
|
|
20240705,142000,1601671400,11390,11390,11390,11390,17
|
|
20240705,141900,1601477770,11390,11380,11400,11360,244
|
|
20240705,141800,1598697750,11380,11370,11380,11360,34
|
|
20240705,141700,1598311250,11370,11360,11370,11360,208
|
|
20240705,141600,1595946730,11360,11360,11380,11360,42
|
|
20240705,141500,1595469190,11360,11360,11380,11360,23
|
|
20240705,141400,1595207850,11360,11360,11380,11360,14
|
|
20240705,141300,1595048570,11360,11380,11390,11360,57
|
|
20240705,141200,1594400000,11360,11370,11380,11360,330
|
|
20240705,141100,1590647820,11370,11360,11370,11360,209
|
|
20240705,141000,1588271630,11360,11360,11360,11360,12
|
|
20240705,140900,1588135310,11380,11370,11380,11370,332
|
|
20240705,140800,1584359750,11370,11370,11370,11370,116
|
|
20240705,140700,1583040830,11370,11380,11380,11360,121
|
|
20240705,140600,1581665060,11370,11380,11380,11370,14
|
|
20240705,140500,1581505760,11380,11380,11410,11340,537
|
|
20240705,140400,1575396030,11380,11400,11400,11360,1268
|
|
20240705,140300,1560973530,11420,11390,11420,11360,388
|
|
20240705,140200,1556552890,11380,11390,11410,11360,1783
|
|
20240705,140100,1536270690,11390,11380,11390,11380,253
|
|
20240705,140000,1533389060,11380,11400,11400,11380,89
|
|
20240705,135900,1532375660,11390,11410,11410,11390,517
|
|
20240705,135800,1526484310,11410,11410,11420,11410,20
|
|
20240705,135700,1526256100,11410,11420,11430,11410,25
|
|
20240705,135600,1525970640,11420,11420,11420,11420,30
|
|
20240705,135500,1525628040,11430,11430,11430,11420,1025
|
|
20240705,135400,1513921510,11420,11420,11420,11420,21
|
|
20240705,135300,1513681690,11420,11460,11460,11420,19
|
|
20240705,135200,1513464070,11450,11430,11450,11420,86
|
|
20240705,135100,1512480050,11440,11430,11440,11430,18
|
|
20240705,135000,1512274290,11470,11440,11470,11440,479
|
|
20240705,134900,1506785030,11430,11420,11430,11420,32
|
|
20240705,134800,1506419350,11420,11420,11420,11420,22
|
|
20240705,134700,1506168110,11420,11440,11440,11420,45
|
|
20240705,134600,1505654190,11420,11410,11470,11410,299
|
|
20240705,134500,1502233910,11410,11410,11410,11410,313
|
|
20240705,134400,1498662580,11410,11410,11410,11410,25
|
|
20240705,134300,1498377330,11430,11410,11470,11410,3177
|
|
20240705,134200,1462006830,11410,11410,11410,11410,11
|
|
20240705,134100,1461881320,11410,11460,11460,11410,82
|
|
20240705,134000,1460942910,11450,11400,11450,11400,554
|
|
20240705,133900,1454603580,11410,11400,11410,11400,36
|
|
20240705,133800,1454193160,11400,11400,11400,11380,94
|
|
20240705,133700,1453122970,11380,11390,11420,11370,131
|
|
20240705,133600,1451628060,11390,11390,11410,11390,397
|
|
20240705,133500,1447103590,11390,11400,11400,11390,26
|
|
20240705,133400,1446807420,11400,11410,11410,11390,253
|
|
20240705,133300,1443922490,11410,11410,11410,11410,23
|
|
20240705,133200,1443660060,11410,11410,11430,11410,29
|
|
20240705,133100,1443329150,11410,11410,11410,11410,23
|
|
20240705,133000,1443066720,11430,11410,11430,11410,36
|
|
20240705,132900,1442655680,11410,11430,11430,11410,13
|
|
20240705,132800,1442507230,11420,11420,11440,11420,18
|
|
20240705,132700,1442301650,11450,11430,11450,11420,42
|
|
20240705,132600,1441821040,11430,11500,11500,11410,5567
|
|
20240705,132500,1377890350,11500,11500,11510,11500,83
|
|
20240705,132400,1376935830,11510,11510,11510,11490,16
|
|
20240705,132300,1376751750,11510,11490,11520,11490,152
|
|
20240705,132200,1375004730,11490,11450,11560,11450,7275
|
|
20240705,132100,1291300710,11450,11440,11450,11440,860
|
|
20240705,132000,1281453900,11440,11430,11450,11430,1397
|
|
20240705,131900,1265460720,11440,11430,11440,11430,1551
|
|
20240705,131800,1247719950,11420,11420,11420,11420,19
|
|
20240705,131700,1247502970,11420,11420,11420,11410,56
|
|
20240705,131600,1246863970,11410,11410,11420,11410,33
|
|
20240705,131500,1246487400,11400,11420,11420,11400,28
|
|
20240705,131400,1246168140,11400,11430,11430,11400,355
|
|
20240705,131300,1242111030,11430,11430,11440,11430,10
|
|
20240705,131200,1241996720,11440,11440,11440,11430,1354
|
|
20240705,131100,1226507040,11440,11400,11440,11400,2310
|
|
20240705,131000,1200089080,11410,11410,11410,11410,16
|
|
20240705,130900,1199906520,11410,11430,11430,11400,154
|
|
20240705,130800,1198150120,11420,11410,11420,11400,40
|
|
20240705,130700,1197693460,11410,11410,11410,11410,20
|
|
20240705,130600,1197465260,11410,11430,11430,11410,107
|
|
20240705,130500,1196244370,11420,11410,11420,11410,1315
|
|
20240705,130400,1181230430,11400,11400,11410,11400,249
|
|
20240705,130300,1178391680,11410,11390,11420,11390,2819
|
|
20240705,130200,1146251280,11380,11380,11380,11380,119
|
|
20240705,130100,1144897060,11380,11370,11380,11370,8
|
|
20240705,130000,1144806080,11370,11370,11390,11370,55
|
|
20240705,125900,1144180110,11380,11380,11390,11370,1576
|
|
20240705,125800,1126237530,11380,11370,11380,11370,7
|
|
20240705,125700,1126157930,11370,11370,11380,11370,370
|
|
20240705,125600,1121947980,11360,11360,11390,11360,16
|
|
20240705,125500,1121766060,11360,11380,11390,11360,80
|
|
20240705,125400,1120855880,11380,11360,11400,11360,4385
|
|
20240705,125300,1070940140,11350,11330,11390,11330,4375
|
|
20240705,125200,1021200100,11330,11330,11330,11330,5
|
|
20240705,125100,1021143450,11360,11290,11360,11290,287
|
|
20240705,125000,1017889630,11290,11310,11320,11280,313
|
|
20240705,124900,1014354480,11310,11300,11310,11300,14
|
|
20240705,124800,1014196170,11320,11310,11320,11300,116
|
|
20240705,124700,1012884220,11310,11310,11310,11300,103
|
|
20240705,124600,1011720210,11310,11310,11310,11310,9
|
|
20240705,124500,1011618420,11310,11310,11310,11310,18
|
|
20240705,124400,1011414840,11310,11310,11310,11310,8
|
|
20240705,124300,1011324360,11300,11310,11320,11300,23
|
|
20240705,124200,1011064360,11310,11310,11310,11310,19
|
|
20240705,124100,1010849470,11310,11320,11320,11310,20
|
|
20240705,124000,1010623260,11320,11320,11320,11320,129
|
|
20240705,123900,1009162980,11320,11320,11320,11320,13
|
|
20240705,123800,1009015820,11320,11320,11330,11320,58
|
|
20240705,123700,1008359230,11320,11330,11330,11320,45
|
|
20240705,123600,1007849770,11320,11320,11320,11320,5
|
|
20240705,123500,1007793170,11330,11330,11330,11320,19
|
|
20240705,123400,1007578060,11320,11320,11340,11320,59
|
|
20240705,123300,1006910120,11320,11310,11340,11300,16
|
|
20240705,123200,1006729220,11320,11310,11320,11310,14
|
|
20240705,123100,1006570860,11310,11320,11350,11310,133
|
|
20240705,123000,1005065220,11340,11340,11340,11330,137
|
|
20240705,122900,1003511660,11350,11360,11360,11320,188
|
|
20240705,122800,1001376680,11360,11320,11360,11310,337
|
|
20240705,122700,997549870,11350,11310,11350,11310,249
|
|
20240705,122600,994725430,11310,11310,11330,11310,6
|
|
20240705,122500,994657550,11330,11320,11330,11300,134
|
|
20240705,122400,993140860,11320,11300,11320,11300,15
|
|
20240705,122300,992971280,11370,11330,11370,11300,3512
|
|
20240705,122200,953167950,11300,11330,11330,11300,359
|
|
20240705,122100,949100570,11330,11340,11340,11330,109
|
|
20240705,122000,947864670,11330,11330,11330,11330,7
|
|
20240705,121900,947785360,11340,11350,11350,11330,207
|
|
20240705,121800,945438030,11350,11360,11360,11350,13
|
|
20240705,121700,945290430,11350,11350,11360,11350,28
|
|
20240705,121600,944972610,11350,11330,11350,11330,15
|
|
20240705,121500,944802560,11360,11360,11370,11340,372
|
|
20240705,121400,940574180,11330,11350,11360,11330,441
|
|
20240705,121300,935564580,11350,11340,11350,11340,264
|
|
20240705,121200,932568480,11340,11340,11340,11340,8
|
|
20240705,121100,932477760,11340,11320,11340,11320,39
|
|
20240705,121000,932035860,11340,11320,11340,11320,12
|
|
20240705,120900,931899810,11300,11320,11330,11300,26
|
|
20240705,120800,931605720,11320,11350,11350,11280,15
|
|
20240705,120700,931436170,11360,11360,11360,11360,15
|
|
20240705,120600,931265770,11360,11360,11390,11360,147
|
|
20240705,120500,929591790,11380,11380,11390,11350,380
|
|
20240705,120400,925274210,11350,11350,11360,11350,613
|
|
20240705,120300,918315670,11350,11340,11350,11330,204
|
|
20240705,120200,916001290,11350,11290,11390,11280,8407
|
|
20240705,120100,820831140,11270,11280,11280,11270,107
|
|
20240705,120000,819624390,11270,11260,11270,11260,673
|
|
20240705,115900,812039770,11220,11220,11250,11220,15
|
|
20240705,115800,811871410,11220,11250,11250,11220,54
|
|
20240705,115700,811263940,11250,11220,11250,11220,12
|
|
20240705,115600,811129240,11220,11220,11220,11220,5
|
|
20240705,115500,811073140,11240,11240,11240,11240,112
|
|
20240705,115400,809814260,11240,11230,11240,11220,65
|
|
20240705,115300,809084930,11250,11250,11250,11250,104
|
|
20240705,115200,807914930,11250,11260,11260,11250,403
|
|
20240705,115100,803378160,11250,11250,11250,11250,12
|
|
20240705,115000,803243160,11250,11230,11260,11230,232
|
|
20240705,114900,800631360,11230,11230,11230,11230,12
|
|
20240705,114800,800496600,11220,11220,11240,11220,7
|
|
20240705,114700,800418040,11220,11250,11250,11220,11
|
|
20240705,114600,800294350,11250,11270,11270,11250,789
|
|
20240705,114500,791405340,11290,11270,11290,11270,42
|
|
20240705,114400,790931980,11270,11270,11310,11270,65
|
|
20240705,114300,790197350,11260,11260,11270,11260,537
|
|
20240705,114200,784150720,11260,11310,11320,11260,215
|
|
20240705,114100,781720460,11320,11260,11320,11260,2231
|
|
20240705,114000,756573530,11260,11300,11300,11260,2769
|
|
20240705,113900,725360420,11290,11310,11310,11270,222
|
|
20240705,113800,722856660,11270,11270,11300,11270,872
|
|
20240705,113700,713005050,11270,11270,11270,11270,3
|
|
20240705,113600,712971240,11270,11280,11280,11270,11
|
|
20240705,113500,712847260,11290,11270,11290,11270,35
|
|
20240705,113400,712452190,11270,11270,11290,11270,254
|
|
20240705,113300,709589570,11270,11280,11280,11270,148
|
|
20240705,113200,707920500,11280,11220,11320,11220,3991
|
|
20240705,113100,662980380,11210,11230,11230,11210,55
|
|
20240705,113000,662362770,11240,11200,11240,11190,870
|
|
20240705,112900,652595070,11170,11170,11200,11170,1026
|
|
20240705,112800,641104590,11160,11150,11180,11150,68
|
|
20240705,112700,640344780,11150,11150,11170,11150,6
|
|
20240705,112600,640277840,11140,11200,11200,11120,3280
|
|
20240705,112500,603798410,11200,11120,11200,11120,6429
|
|
20240705,112400,532015590,11100,11120,11120,11100,13
|
|
20240705,112300,531871230,11120,11110,11130,11110,915
|
|
20240705,112200,521688130,11090,11090,11110,11090,32
|
|
20240705,112100,521332830,11100,11090,11100,11080,3825
|
|
20240705,112000,478875390,11090,11100,11100,11080,1389
|
|
20240705,111900,463457740,11090,11080,11090,11080,203
|
|
20240705,111800,461208490,11080,11090,11090,11080,63
|
|
20240705,111700,460510430,11100,11100,11100,11100,10
|
|
20240705,111600,460399430,11070,11100,11100,11070,10
|
|
20240705,111500,460288490,11130,11090,11130,11090,225
|
|
20240705,111400,457784660,11070,11090,11090,11070,16
|
|
20240705,111300,457607520,11070,11070,11070,11070,0
|
|
20240705,111200,457607520,11070,11080,11090,11070,14
|
|
20240705,111100,457452500,11100,11070,11100,11070,601
|
|
20240705,111000,450781440,11070,11070,11070,11070,16
|
|
20240705,110900,450604320,11070,11070,11070,11070,52
|
|
20240705,110800,450028680,11070,11070,11070,11070,10
|
|
20240705,110700,449917980,11070,11070,11070,11070,4
|
|
20240705,110600,449873700,11070,11070,11070,11070,10
|
|
20240705,110500,449763000,11070,11070,11070,11070,112
|
|
20240705,110400,448523160,11070,11070,11070,11070,183
|
|
20240705,110300,446497350,11070,11100,11100,11070,7
|
|
20240705,110200,446419710,11100,11070,11100,11070,1250
|
|
20240705,110100,432546010,11090,11090,11090,11090,1
|
|
20240705,110000,432534920,11070,11090,11090,11070,955
|
|
20240705,105900,421944430,11060,11080,11090,11060,997
|
|
20240705,105800,410898100,11080,11080,11080,11070,62
|
|
20240705,105700,410211660,11100,11070,11100,11060,112
|
|
20240705,105600,408972680,11090,11070,11090,11070,2281
|
|
20240705,105500,383699090,11090,11090,11090,11090,1
|
|
20240705,105400,383688000,11090,11110,11110,11090,45
|
|
20240705,105300,383188810,11130,11090,11130,11090,2123
|
|
20240705,105200,359624770,11090,11090,11090,11050,1013
|
|
20240705,105100,348391080,11090,11080,11090,11080,534
|
|
20240705,105000,342472660,11050,11040,11070,11040,2585
|
|
20240705,104900,313900180,11030,11030,11030,11030,551
|
|
20240705,104800,307822650,11010,11010,11010,11010,10
|
|
20240705,104700,307712550,11030,11010,11030,11010,100
|
|
20240705,104600,306609990,11000,11010,11010,11000,227
|
|
20240705,104500,304110820,11010,11010,11010,11010,0
|
|
20240705,104400,304110820,11010,11010,11010,11010,4
|
|
20240705,104300,304066780,11020,11020,11020,11020,94
|
|
20240705,104200,303030900,11010,11020,11020,11010,127
|
|
20240705,104100,301632580,11050,11050,11050,11050,2
|
|
20240705,104000,301610480,11010,11010,11010,11010,10
|
|
20240705,103900,301500380,11030,11010,11030,11010,2
|
|
20240705,103800,301478340,11010,11010,11010,11010,10
|
|
20240705,103700,301368240,11010,11030,11030,11010,282
|
|
20240705,103600,298259780,11010,11010,11010,11010,10
|
|
20240705,103500,298149680,11020,11020,11020,11020,20
|
|
20240705,103400,297929280,11020,11000,11020,11000,213
|
|
20240705,103300,295582220,11010,11010,11010,11000,1152
|
|
20240705,103200,282899700,10990,10990,11000,10990,410
|
|
20240705,103100,278392280,11010,11010,11020,11000,366
|
|
20240705,103000,274365530,11020,11010,11020,11010,1378
|
|
20240705,102900,259193660,11040,11000,11040,11000,2592
|
|
20240705,102800,230593330,10990,10980,10990,10980,13
|
|
20240705,102700,230450560,10980,11000,11000,10980,17
|
|
20240705,102600,230263700,11000,11000,11000,11000,200
|
|
20240705,102500,228063700,10980,10980,11000,10980,541
|
|
20240705,102400,222114240,10970,10970,10970,10970,40
|
|
20240705,102300,221675440,10970,10980,10980,10970,290
|
|
20240705,102200,218491340,10990,10990,10990,10990,3
|
|
20240705,102100,218458370,10980,10980,10980,10980,11
|
|
20240705,102000,218337590,10980,10980,10980,10980,0
|
|
20240705,101900,218337590,10980,10980,10980,10980,10
|
|
20240705,101800,218227790,10970,10970,10970,10970,6
|
|
20240705,101700,218161970,10970,11000,11000,10970,110
|
|
20240705,101600,216952270,11000,10980,11000,10970,1250
|
|
20240705,101500,203222350,10980,10980,10980,10980,10
|
|
20240705,101400,203112550,10990,10980,10990,10980,168
|
|
20240705,101300,201266370,10970,10980,10980,10970,152
|
|
20240705,101200,199597510,10980,10980,10980,10980,10
|
|
20240705,101100,199487710,10960,10960,10960,10960,10
|
|
20240705,101000,199378110,10980,10980,10980,10980,0
|
|
20240705,100900,199378110,10980,10950,10980,10950,510
|
|
20240705,100800,193780650,10980,10970,10980,10970,67
|
|
20240705,100700,193045040,10940,10960,10960,10940,20
|
|
20240705,100600,192826040,10940,10960,10960,10940,50
|
|
20240705,100500,192279020,10940,10940,10940,10940,10
|
|
20240705,100400,192169620,10940,10950,10950,10940,224
|
|
20240705,100300,189718500,10950,10950,10950,10950,10
|
|
20240705,100200,189609000,11020,11020,11020,11020,1
|
|
20240705,100100,189597980,10940,10940,10940,10940,23
|
|
20240705,100000,189346360,10940,10940,10940,10940,0
|
|
20240705,095900,189346360,10940,10940,10940,10940,10
|
|
20240705,095800,189236960,11020,11020,11020,11020,0
|
|
20240705,095700,189236960,11020,10940,11020,10940,11
|
|
20240705,095600,189116540,10940,10940,10940,10940,0
|
|
20240705,095500,189116540,10940,10950,10950,10940,20
|
|
20240705,095400,188897640,10950,10950,10950,10950,0
|
|
20240705,095300,188897640,10950,10950,10950,10950,10
|
|
20240705,095200,188788140,10950,10950,10950,10950,0
|
|
20240705,095100,188788140,10950,11010,11010,10940,3346
|
|
20240705,095000,152109140,11010,11000,11010,11000,130
|
|
20240705,094900,150677970,10980,10980,11030,10980,1474
|
|
20240705,094800,134480770,10980,11010,11010,10980,174
|
|
20240705,094700,132568840,11010,11010,11010,11000,675
|
|
20240705,094600,125137810,11010,10970,11010,10960,3015
|
|
20240705,094500,92062160,10970,10950,10970,10950,214
|
|
20240705,094400,89714780,10940,10940,10940,10940,5
|
|
20240705,094300,89660080,10970,10940,10970,10940,87
|
|
20240705,094200,88705990,10940,10940,10940,10940,5
|
|
20240705,094100,88651290,10940,10940,10940,10940,10
|
|
20240705,094000,88541890,10940,10940,10940,10940,5
|
|
20240705,093900,88487190,10940,10940,10940,10940,10
|
|
20240705,093800,88377790,10980,10980,10980,10980,89
|
|
20240705,093700,87400570,10980,10950,10980,10950,27
|
|
20240705,093600,87104140,10990,10950,10990,10950,126
|
|
20240705,093500,85721330,10980,10980,10980,10980,0
|
|
20240705,093400,85721330,10980,10980,10980,10980,0
|
|
20240705,093300,85721330,10980,10980,10980,10980,0
|
|
20240705,093200,85721330,10980,10950,10980,10950,38
|
|
20240705,093100,85304270,11010,10930,11010,10930,161
|
|
20240705,093000,83543770,10950,10950,10970,10930,103
|
|
20240705,092900,82417880,10970,10980,10980,10950,302
|
|
20240705,092800,79101960,10980,11010,11010,10980,105
|
|
20240705,092700,77948910,11020,11010,11020,11010,594
|
|
20240705,092600,71405370,11010,11010,11010,11000,409
|
|
20240705,092500,66903280,11020,11020,11020,11020,0
|
|
20240705,092400,66903280,11020,11030,11030,11010,583
|
|
20240705,092300,60482360,11040,10990,11040,10990,378
|
|
20240705,092200,56323500,10990,10990,10990,10990,194
|
|
20240705,092100,54191440,10960,10960,10960,10960,11
|
|
20240705,092000,54070880,10950,10950,10990,10930,28
|
|
20240705,091900,53763720,10980,10960,10980,10960,1256
|
|
20240705,091800,39976480,10960,10940,10960,10930,167
|
|
20240705,091700,38147660,10930,10920,10930,10920,106
|
|
20240705,091600,36989100,10930,10930,10930,10930,0
|
|
20240705,091500,36989100,10930,10930,10930,10930,0
|
|
20240705,091400,36989100,10930,10930,10930,10930,89
|
|
20240705,091300,36016330,10920,10870,10920,10870,788
|
|
20240705,091200,27420490,10870,10870,10890,10860,13
|
|
20240705,091100,27279170,10880,10880,10880,10880,10
|
|
20240705,091000,27170370,10880,10880,10880,10880,0
|
|
20240705,090900,27170370,10880,10880,10880,10880,2
|
|
20240705,090800,27148610,10840,10840,10840,10840,160
|
|
20240705,090700,25414210,10880,10870,10880,10850,419
|
|
20240705,090600,20859350,10910,10850,10910,10850,477
|
|
20240705,090500,15683790,10850,10850,10850,10850,95
|
|
20240705,090400,14653040,10840,10840,10840,10840,0
|
|
20240705,090300,14653040,10840,10840,10840,10840,0
|
|
20240705,090200,14653040,10840,10910,10910,10840,177
|
|
20240705,090100,12733100,10920,10920,10920,10920,1
|
|
20240705,090000,12722180,10770,10810,10810,10760,1179
|