593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185000,1882338100,9100,9100,9100,9100,3322
|
|
20240705,184900,1882338100,9100,9100,9100,9100,0
|
|
20240705,184800,1882338100,9100,9100,9100,9100,0
|
|
20240705,184700,1882338100,9100,9100,9100,9100,0
|
|
20240705,184600,1882338100,9100,9100,9100,9100,0
|
|
20240705,184500,1882338100,9100,9100,9100,9100,0
|
|
20240705,184400,1882338100,9100,9100,9100,9100,0
|
|
20240705,184300,1882338100,9100,9100,9100,9100,0
|
|
20240705,184200,1882338100,9100,9100,9100,9100,0
|
|
20240705,184100,1882338100,9100,9100,9100,9100,0
|
|
20240705,184000,1882338100,9100,9100,9100,9100,0
|
|
20240705,183900,1882338100,9100,9100,9100,9100,0
|
|
20240705,183800,1882338100,9100,9100,9100,9100,0
|
|
20240705,183700,1882338100,9100,9100,9100,9100,0
|
|
20240705,183600,1882338100,9100,9100,9100,9100,0
|
|
20240705,183500,1882338100,9100,9100,9100,9100,0
|
|
20240705,183400,1882338100,9100,9100,9100,9100,0
|
|
20240705,183300,1882338100,9100,9100,9100,9100,0
|
|
20240705,183200,1882338100,9100,9100,9100,9100,0
|
|
20240705,183100,1882338100,9100,9100,9100,9100,0
|
|
20240705,183000,1882338100,9100,9100,9100,9100,0
|
|
20240705,182900,1882338100,9100,9100,9100,9100,0
|
|
20240705,182800,1882338100,9100,9100,9100,9100,0
|
|
20240705,182700,1882338100,9100,9100,9100,9100,0
|
|
20240705,182600,1882338100,9100,9100,9100,9100,0
|
|
20240705,182500,1882338100,9100,9100,9100,9100,0
|
|
20240705,182400,1882338100,9100,9100,9100,9100,0
|
|
20240705,182300,1882338100,9100,9100,9100,9100,0
|
|
20240705,182200,1882338100,9100,9100,9100,9100,0
|
|
20240705,182100,1882338100,9100,9100,9100,9100,0
|
|
20240705,182000,1882338100,9100,9100,9100,9100,3322
|
|
20240705,181900,1882338100,9100,9100,9100,9100,0
|
|
20240705,181800,1882338100,9100,9100,9100,9100,0
|
|
20240705,181700,1882338100,9100,9100,9100,9100,0
|
|
20240705,181600,1882338100,9100,9100,9100,9100,0
|
|
20240705,181500,1882338100,9100,9100,9100,9100,0
|
|
20240705,181400,1882338100,9100,9100,9100,9100,0
|
|
20240705,181300,1882338100,9100,9100,9100,9100,0
|
|
20240705,181200,1882338100,9100,9100,9100,9100,0
|
|
20240705,181100,1882338100,9100,9100,9100,9100,0
|
|
20240705,181000,1882338100,9100,9100,9100,9100,0
|
|
20240705,180900,1882338100,9100,9100,9100,9100,0
|
|
20240705,180800,1882338100,9100,9100,9100,9100,0
|
|
20240705,180700,1882338100,9100,9100,9100,9100,0
|
|
20240705,180600,1882338100,9100,9100,9100,9100,0
|
|
20240705,180500,1882338100,9100,9100,9100,9100,0
|
|
20240705,180400,1882338100,9100,9100,9100,9100,0
|
|
20240705,180300,1882338100,9100,9100,9100,9100,0
|
|
20240705,180200,1882338100,9100,9100,9100,9100,0
|
|
20240705,180100,1882338100,9100,9100,9100,9100,0
|
|
20240705,180000,1882338100,9100,9100,9100,9100,0
|
|
20240705,175900,1882338100,9100,9100,9100,9100,0
|
|
20240705,175800,1882338100,9100,9100,9100,9100,0
|
|
20240705,175700,1882338100,9100,9100,9100,9100,0
|
|
20240705,175600,1882338100,9100,9100,9100,9100,0
|
|
20240705,175500,1882338100,9100,9100,9100,9100,0
|
|
20240705,175400,1882338100,9100,9100,9100,9100,0
|
|
20240705,175300,1882338100,9100,9100,9100,9100,0
|
|
20240705,175200,1882338100,9100,9100,9100,9100,0
|
|
20240705,175100,1882338100,9100,9100,9100,9100,0
|
|
20240705,175000,1882338100,9100,9100,9100,9100,3322
|
|
20240705,174900,1882338100,9100,9100,9100,9100,0
|
|
20240705,174800,1882338100,9100,9100,9100,9100,0
|
|
20240705,174700,1882338100,9100,9100,9100,9100,0
|
|
20240705,174600,1882338100,9100,9100,9100,9100,0
|
|
20240705,174500,1882338100,9100,9100,9100,9100,0
|
|
20240705,174400,1882338100,9100,9100,9100,9100,0
|
|
20240705,174300,1882338100,9100,9100,9100,9100,0
|
|
20240705,174200,1882338100,9100,9100,9100,9100,0
|
|
20240705,174100,1882338100,9100,9100,9100,9100,0
|
|
20240705,174000,1882338100,9100,9100,9100,9100,0
|
|
20240705,173900,1882338100,9100,9100,9100,9100,0
|
|
20240705,173800,1882338100,9100,9100,9100,9100,0
|
|
20240705,173700,1882338100,9100,9100,9100,9100,0
|
|
20240705,173600,1882338100,9100,9100,9100,9100,0
|
|
20240705,173500,1882338100,9100,9100,9100,9100,0
|
|
20240705,173400,1882338100,9100,9100,9100,9100,0
|
|
20240705,173300,1882338100,9100,9100,9100,9100,0
|
|
20240705,173200,1882338100,9100,9100,9100,9100,0
|
|
20240705,173100,1882338100,9100,9100,9100,9100,0
|
|
20240705,173000,1882338100,9100,9100,9100,9100,0
|
|
20240705,172900,1882338100,9100,9100,9100,9100,0
|
|
20240705,172800,1882338100,9100,9100,9100,9100,0
|
|
20240705,172700,1882338100,9100,9100,9100,9100,0
|
|
20240705,172600,1882338100,9100,9100,9100,9100,0
|
|
20240705,172500,1882338100,9100,9100,9100,9100,0
|
|
20240705,172400,1882338100,9100,9100,9100,9100,0
|
|
20240705,172300,1882338100,9100,9100,9100,9100,0
|
|
20240705,172200,1882338100,9100,9100,9100,9100,0
|
|
20240705,172100,1882338100,9100,9100,9100,9100,0
|
|
20240705,172000,1882338100,9100,9100,9100,9100,3322
|
|
20240705,171900,1882338100,9100,9100,9100,9100,0
|
|
20240705,171800,1882338100,9100,9100,9100,9100,0
|
|
20240705,171700,1882338100,9100,9100,9100,9100,0
|
|
20240705,171600,1882338100,9100,9100,9100,9100,0
|
|
20240705,171500,1882338100,9100,9100,9100,9100,0
|
|
20240705,171400,1882338100,9100,9100,9100,9100,0
|
|
20240705,171300,1882338100,9100,9100,9100,9100,0
|
|
20240705,171200,1882338100,9100,9100,9100,9100,0
|
|
20240705,171100,1882338100,9100,9100,9100,9100,0
|
|
20240705,171000,1882338100,9100,9100,9100,9100,0
|
|
20240705,170900,1882338100,9100,9100,9100,9100,0
|
|
20240705,170800,1882338100,9100,9100,9100,9100,0
|
|
20240705,170700,1882338100,9100,9100,9100,9100,0
|
|
20240705,170600,1882338100,9100,9100,9100,9100,0
|
|
20240705,170500,1882338100,9100,9100,9100,9100,0
|
|
20240705,170400,1882338100,9100,9100,9100,9100,0
|
|
20240705,170300,1882338100,9100,9100,9100,9100,0
|
|
20240705,170200,1882338100,9100,9100,9100,9100,0
|
|
20240705,170100,1882338100,9100,9100,9100,9100,0
|
|
20240705,170000,1882338100,9100,9100,9100,9100,0
|
|
20240705,165900,1882338100,9100,9100,9100,9100,0
|
|
20240705,165800,1882338100,9100,9100,9100,9100,0
|
|
20240705,165700,1882338100,9100,9100,9100,9100,0
|
|
20240705,165600,1882338100,9100,9100,9100,9100,0
|
|
20240705,165500,1882338100,9100,9100,9100,9100,0
|
|
20240705,165400,1882338100,9100,9100,9100,9100,0
|
|
20240705,165300,1882338100,9100,9100,9100,9100,0
|
|
20240705,165200,1882338100,9100,9100,9100,9100,0
|
|
20240705,165100,1882338100,9100,9100,9100,9100,0
|
|
20240705,165000,1882338100,9100,9100,9100,9100,3322
|
|
20240705,164900,1882338100,9100,9100,9100,9100,0
|
|
20240705,164800,1882338100,9100,9100,9100,9100,0
|
|
20240705,164700,1882338100,9100,9100,9100,9100,0
|
|
20240705,164600,1882338100,9100,9100,9100,9100,0
|
|
20240705,164500,1882338100,9100,9100,9100,9100,0
|
|
20240705,164400,1882338100,9100,9100,9100,9100,0
|
|
20240705,164300,1882338100,9100,9100,9100,9100,0
|
|
20240705,164200,1882338100,9100,9100,9100,9100,0
|
|
20240705,164100,1882338100,9100,9100,9100,9100,0
|
|
20240705,164000,1882338100,9100,9100,9100,9100,0
|
|
20240705,163900,1882338100,9100,9100,9100,9100,0
|
|
20240705,163800,1882338100,9100,9100,9100,9100,0
|
|
20240705,163700,1882338100,9100,9100,9100,9100,0
|
|
20240705,163600,1882338100,9100,9100,9100,9100,0
|
|
20240705,163500,1882338100,9100,9100,9100,9100,0
|
|
20240705,163400,1882338100,9100,9100,9100,9100,0
|
|
20240705,163300,1882338100,9100,9100,9100,9100,0
|
|
20240705,163200,1882338100,9100,9100,9100,9100,0
|
|
20240705,163100,1882338100,9100,9100,9100,9100,0
|
|
20240705,163000,1882338100,9100,9100,9100,9100,0
|
|
20240705,162900,1882338100,9100,9100,9100,9100,0
|
|
20240705,162800,1882338100,9100,9100,9100,9100,0
|
|
20240705,162700,1882338100,9100,9100,9100,9100,0
|
|
20240705,162600,1882338100,9100,9100,9100,9100,0
|
|
20240705,162500,1882338100,9100,9100,9100,9100,0
|
|
20240705,162400,1882338100,9100,9100,9100,9100,0
|
|
20240705,162300,1882338100,9100,9100,9100,9100,0
|
|
20240705,162200,1882338100,9100,9100,9100,9100,0
|
|
20240705,162100,1882338100,9100,9100,9100,9100,0
|
|
20240705,162000,1882338100,9100,9100,9100,9100,3322
|
|
20240705,161900,1882338100,9100,9100,9100,9100,0
|
|
20240705,161800,1882338100,9100,9100,9100,9100,0
|
|
20240705,161700,1882338100,9100,9100,9100,9100,0
|
|
20240705,161600,1882338100,9100,9100,9100,9100,0
|
|
20240705,161500,1882338100,9100,9100,9100,9100,0
|
|
20240705,161400,1882338100,9100,9100,9100,9100,0
|
|
20240705,161300,1882338100,9100,9100,9100,9100,0
|
|
20240705,161200,1882338100,9100,9100,9100,9100,0
|
|
20240705,161100,1882338100,9100,9100,9100,9100,0
|
|
20240705,161000,1882338100,9100,9100,9100,9100,0
|
|
20240705,160900,1882338100,9100,9100,9100,9100,0
|
|
20240705,160800,1882338100,9100,9100,9100,9100,0
|
|
20240705,160700,1882338100,9100,9100,9100,9100,0
|
|
20240705,160600,1882338100,9100,9100,9100,9100,0
|
|
20240705,160500,1882338100,9100,9100,9100,9100,0
|
|
20240705,160400,1882338100,9100,9100,9100,9100,0
|
|
20240705,160300,1882338100,9100,9100,9100,9100,0
|
|
20240705,160200,1882338100,9100,9100,9100,9100,0
|
|
20240705,160100,1882338100,9100,9100,9100,9100,0
|
|
20240705,160000,1882338100,9100,9100,9100,9100,0
|
|
20240705,155900,1882338100,9100,9100,9100,9100,0
|
|
20240705,155800,1882338100,9100,9100,9100,9100,0
|
|
20240705,155700,1882338100,9100,9100,9100,9100,0
|
|
20240705,155600,1882338100,9100,9100,9100,9100,0
|
|
20240705,155500,1882338100,9100,9100,9100,9100,0
|
|
20240705,155400,1882338100,9100,9100,9100,9100,0
|
|
20240705,155300,1882338100,9100,9100,9100,9100,0
|
|
20240705,155200,1882338100,9100,9100,9100,9100,0
|
|
20240705,155100,1882338100,9100,9100,9100,9100,0
|
|
20240705,155000,1882338100,9100,9100,9100,9100,3322
|
|
20240705,154900,1882338100,9100,9100,9100,9100,0
|
|
20240705,154800,1882338100,9100,9100,9100,9100,0
|
|
20240705,154700,1882338100,9100,9100,9100,9100,0
|
|
20240705,154600,1882338100,9100,9100,9100,9100,0
|
|
20240705,154500,1882338100,9100,9100,9100,9100,0
|
|
20240705,154400,1882338100,9100,9100,9100,9100,0
|
|
20240705,154300,1882338100,9100,9100,9100,9100,0
|
|
20240705,154200,1882338100,9100,9100,9100,9100,0
|
|
20240705,154100,1882338100,9100,9100,9100,9100,0
|
|
20240705,154000,1882338100,9100,9100,9100,9100,0
|
|
20240705,153900,1882338100,9100,9100,9100,9100,0
|
|
20240705,153800,1882338100,9100,9100,9100,9100,0
|
|
20240705,153700,1882338100,9100,9100,9100,9100,0
|
|
20240705,153600,1882338100,9100,9100,9100,9100,0
|
|
20240705,153500,1882338100,9100,9100,9100,9100,0
|
|
20240705,153400,1882338100,9100,9100,9100,9100,0
|
|
20240705,153300,1882338100,9100,9100,9100,9100,0
|
|
20240705,153200,1882338100,9100,9100,9100,9100,0
|
|
20240705,153100,1882338100,9100,9100,9100,9100,0
|
|
20240705,153000,1882338100,9100,9100,9100,9100,3322
|
|
20240705,152900,1852107900,9110,9110,9110,9110,0
|
|
20240705,152800,1852107900,9110,9110,9110,9110,0
|
|
20240705,152700,1852107900,9110,9110,9110,9110,0
|
|
20240705,152600,1852107900,9110,9110,9110,9110,0
|
|
20240705,152500,1852107900,9110,9110,9110,9110,0
|
|
20240705,152400,1852107900,9110,9110,9110,9110,0
|
|
20240705,152300,1852107900,9110,9110,9110,9110,0
|
|
20240705,152200,1852107900,9110,9110,9110,9110,0
|
|
20240705,152100,1852107900,9110,9110,9110,9110,0
|
|
20240705,152000,1852107900,9110,9110,9110,9110,0
|
|
20240705,151900,1852107900,9110,9110,9110,9100,94
|
|
20240705,151800,1851252380,9100,9100,9110,9100,329
|
|
20240705,151700,1848255410,9110,9110,9110,9110,590
|
|
20240705,151600,1842880510,9110,9110,9110,9110,121
|
|
20240705,151500,1841778200,9120,9120,9120,9110,616
|
|
20240705,151400,1836166280,9110,9110,9120,9110,34
|
|
20240705,151300,1835856520,9110,9110,9130,9110,353
|
|
20240705,151200,1832636290,9110,9110,9120,9110,1003
|
|
20240705,151100,1823498020,9110,9100,9130,9100,467
|
|
20240705,151000,1819241890,9120,9100,9120,9100,641
|
|
20240705,150900,1813402770,9100,9100,9100,9100,122
|
|
20240705,150800,1812292570,9110,9120,9120,9100,1466
|
|
20240705,150700,1798929500,9120,9110,9120,9110,331
|
|
20240705,150600,1795911090,9110,9110,9110,9110,295
|
|
20240705,150500,1793223640,9130,9130,9130,9120,478
|
|
20240705,150400,1788861530,9130,9130,9130,9120,647
|
|
20240705,150300,1782954630,9120,9120,9120,9120,317
|
|
20240705,150200,1780063590,9120,9120,9120,9110,136
|
|
20240705,150100,1778823380,9130,9120,9130,9110,95
|
|
20240705,150000,1777957770,9120,9120,9120,9120,99
|
|
20240705,145900,1777054890,9120,9120,9120,9120,22
|
|
20240705,145800,1776854250,9130,9120,9130,9110,442
|
|
20240705,145700,1772826170,9110,9120,9130,9110,203
|
|
20240705,145600,1770974900,9130,9120,9140,9120,624
|
|
20240705,145500,1765277880,9130,9120,9130,9110,563
|
|
20240705,145400,1760143450,9120,9130,9130,9120,645
|
|
20240705,145300,1754254700,9130,9130,9140,9130,215
|
|
20240705,145200,1752291740,9140,9120,9140,9120,34
|
|
20240705,145100,1751981320,9130,9120,9140,9120,529
|
|
20240705,145000,1747151690,9120,9130,9130,9120,265
|
|
20240705,144900,1744732550,9120,9120,9130,9120,387
|
|
20240705,144800,1741201920,9140,9140,9140,9120,89
|
|
20240705,144700,1740389430,9120,9130,9140,9110,718
|
|
20240705,144600,1733841260,9140,9110,9140,9110,28
|
|
20240705,144500,1733585970,9140,9110,9140,9110,12
|
|
20240705,144400,1733476620,9140,9100,9140,9100,139
|
|
20240705,144300,1732210400,9110,9110,9110,9100,826
|
|
20240705,144200,1724693650,9100,9110,9110,9100,137
|
|
20240705,144100,1723445900,9100,9110,9110,9100,50
|
|
20240705,144000,1722990610,9110,9110,9110,9100,156
|
|
20240705,143900,1721569560,9100,9100,9100,9100,22
|
|
20240705,143800,1721369360,9110,9140,9140,9110,4096
|
|
20240705,143700,1684014220,9130,9130,9130,9130,312
|
|
20240705,143600,1681165660,9140,9130,9140,9130,47
|
|
20240705,143500,1680736540,9130,9140,9140,9130,12
|
|
20240705,143400,1680626970,9130,9150,9150,9130,163
|
|
20240705,143300,1679137360,9140,9160,9160,9140,114
|
|
20240705,143200,1678095340,9130,9130,9160,9130,23
|
|
20240705,143100,1677885320,9160,9130,9160,9130,24
|
|
20240705,143000,1677666140,9160,9130,9160,9130,503
|
|
20240705,142900,1673073700,9130,9120,9130,9120,139
|
|
20240705,142800,1671804960,9120,9130,9130,9120,17
|
|
20240705,142700,1671649860,9130,9130,9130,9120,33
|
|
20240705,142600,1671348780,9130,9120,9130,9120,53
|
|
20240705,142500,1670865310,9130,9140,9140,9130,2384
|
|
20240705,142400,1649084840,9140,9150,9150,9140,1279
|
|
20240705,142300,1637393180,9140,9150,9150,9140,13
|
|
20240705,142200,1637274340,9140,9150,9150,9140,24
|
|
20240705,142100,1637054950,9140,9140,9150,9130,335
|
|
20240705,142000,1633995040,9150,9150,9160,9150,2674
|
|
20240705,141900,1609527440,9150,9150,9150,9150,21
|
|
20240705,141800,1609335290,9150,9190,9190,9150,16
|
|
20240705,141700,1609188690,9150,9190,9200,9150,162
|
|
20240705,141600,1607701180,9150,9150,9150,9150,289
|
|
20240705,141500,1605056830,9160,9200,9200,9160,319
|
|
20240705,141400,1602134590,9160,9160,9160,9150,73
|
|
20240705,141300,1601465950,9150,9150,9150,9150,1
|
|
20240705,141200,1601456800,9160,9150,9160,9150,31
|
|
20240705,141100,1601172850,9150,9150,9150,9150,501
|
|
20240705,141000,1596588700,9150,9150,9150,9150,30
|
|
20240705,140900,1596314200,9150,9150,9150,9150,745
|
|
20240705,140800,1589497450,9150,9140,9150,9140,10
|
|
20240705,140700,1589405990,9150,9140,9150,9140,572
|
|
20240705,140600,1584173370,9140,9140,9150,9140,623
|
|
20240705,140500,1578479040,9140,9140,9150,9140,186
|
|
20240705,140400,1576778990,9140,9140,9140,9140,809
|
|
20240705,140300,1569384730,9140,9140,9140,9130,233
|
|
20240705,140200,1567256330,9140,9140,9140,9140,435
|
|
20240705,140100,1563280430,9140,9140,9150,9130,388
|
|
20240705,140000,1559734250,9140,9170,9170,9130,2004
|
|
20240705,135900,1541396880,9190,9190,9190,9190,9
|
|
20240705,135800,1541314170,9180,9180,9190,9170,94
|
|
20240705,135700,1540450960,9170,9180,9180,9170,168
|
|
20240705,135600,1538909300,9180,9190,9190,9170,17
|
|
20240705,135500,1538753140,9190,9180,9190,9180,2
|
|
20240705,135400,1538734770,9170,9170,9170,9170,4
|
|
20240705,135300,1538698090,9170,9170,9170,9170,256
|
|
20240705,135200,1536350570,9200,9170,9200,9170,125
|
|
20240705,135100,1535201050,9220,9210,9220,9210,38
|
|
20240705,135000,1534851020,9150,9210,9220,9150,4184
|
|
20240705,134900,1496528660,9180,9210,9210,9180,765
|
|
20240705,134800,1489501820,9210,9210,9210,9210,3
|
|
20240705,134700,1489474190,9220,9220,9220,9220,25
|
|
20240705,134600,1489243690,9180,9220,9220,9180,320
|
|
20240705,134500,1486294930,9200,9230,9230,9200,2262
|
|
20240705,134400,1465449280,9240,9250,9270,9230,1232
|
|
20240705,134300,1454071430,9240,9260,9260,9240,1057
|
|
20240705,134200,1444296060,9280,9270,9280,9260,351
|
|
20240705,134100,1441042340,9270,9240,9270,9240,747
|
|
20240705,134000,1434124550,9230,9270,9270,9220,63
|
|
20240705,133900,1433543140,9260,9220,9260,9220,1416
|
|
20240705,133800,1420435630,9220,9240,9250,9220,114
|
|
20240705,133700,1419384390,9260,9260,9260,9260,0
|
|
20240705,133600,1419384390,9260,9250,9260,9250,3006
|
|
20240705,133500,1391550770,9260,9220,9260,9210,248
|
|
20240705,133400,1389265760,9260,9210,9260,9210,277
|
|
20240705,133300,1386713430,9220,9260,9260,9220,1339
|
|
20240705,133200,1374356150,9260,9250,9260,9240,567
|
|
20240705,133100,1369110080,9260,9270,9270,9250,365
|
|
20240705,133000,1365730230,9230,9260,9280,9230,2026
|
|
20240705,132900,1346956790,9270,9260,9280,9260,760
|
|
20240705,132800,1339909300,9270,9230,9270,9230,2067
|
|
20240705,132700,1320806360,9230,9210,9230,9200,386
|
|
20240705,132600,1317251480,9230,9190,9230,9190,1898
|
|
20240705,132500,1299772360,9190,9200,9200,9190,1762
|
|
20240705,132400,1283564560,9190,9190,9200,9190,211
|
|
20240705,132300,1281625450,9190,9190,9200,9180,1921
|
|
20240705,132200,1263962670,9190,9200,9200,9190,674
|
|
20240705,132100,1257765970,9200,9180,9200,9180,782
|
|
20240705,132000,1250578580,9180,9170,9180,9170,814
|
|
20240705,131900,1243106110,9170,9160,9170,9160,102
|
|
20240705,131800,1242171620,9170,9170,9170,9170,313
|
|
20240705,131700,1239301410,9170,9170,9170,9170,90
|
|
20240705,131600,1238476110,9170,9180,9180,9170,297
|
|
20240705,131500,1235751570,9180,9180,9180,9180,5
|
|
20240705,131400,1235705670,9170,9170,9170,9170,109
|
|
20240705,131300,1234706140,9180,9170,9180,9170,270
|
|
20240705,131200,1232228740,9170,9170,9170,9170,12
|
|
20240705,131100,1232118700,9170,9170,9170,9170,2
|
|
20240705,131000,1232100360,9170,9160,9170,9160,16
|
|
20240705,130900,1231953740,9160,9160,9170,9160,80
|
|
20240705,130800,1231220930,9170,9160,9170,9160,4
|
|
20240705,130700,1231184280,9160,9170,9170,9160,890
|
|
20240705,130600,1223030270,9170,9160,9170,9160,220
|
|
20240705,130500,1221014070,9170,9190,9190,9170,346
|
|
20240705,130400,1217841230,9190,9190,9190,9190,49
|
|
20240705,130300,1217390920,9190,9180,9190,9180,324
|
|
20240705,130200,1214414590,9190,9170,9190,9170,138
|
|
20240705,130100,1213148240,9180,9180,9180,9180,20
|
|
20240705,130000,1212964640,9180,9160,9190,9160,252
|
|
20240705,125900,1210655240,9190,9190,9190,9160,25
|
|
20240705,125800,1210425520,9190,9190,9200,9160,487
|
|
20240705,125700,1205950280,9190,9180,9190,9180,674
|
|
20240705,125600,1199760730,9180,9170,9180,9170,3768
|
|
20240705,125500,1165174600,9170,9170,9170,9160,1052
|
|
20240705,125400,1155528760,9160,9150,9160,9150,1771
|
|
20240705,125300,1139311930,9150,9150,9150,9150,277
|
|
20240705,125200,1136777380,9150,9140,9150,9140,1697
|
|
20240705,125100,1121262780,9140,9130,9140,9130,119
|
|
20240705,125000,1120176300,9140,9140,9140,9130,105
|
|
20240705,124900,1119217630,9140,9130,9140,9130,641
|
|
20240705,124800,1113365280,9130,9130,9130,9130,6
|
|
20240705,124700,1113310500,9130,9130,9130,9130,2
|
|
20240705,124600,1113292240,9130,9130,9130,9130,2
|
|
20240705,124500,1113273980,9120,9120,9120,9120,357
|
|
20240705,124400,1110018140,9120,9120,9120,9120,107
|
|
20240705,124300,1109042300,9120,9120,9120,9120,80
|
|
20240705,124200,1108312700,9120,9120,9120,9120,0
|
|
20240705,124100,1108312700,9120,9120,9120,9120,29
|
|
20240705,124000,1108048220,9120,9120,9120,9120,0
|
|
20240705,123900,1108048220,9120,9120,9120,9120,108
|
|
20240705,123800,1107063260,9120,9110,9120,9110,838
|
|
20240705,123700,1099427200,9110,9110,9110,9110,10
|
|
20240705,123600,1099336100,9100,9110,9110,9100,79
|
|
20240705,123500,1098617120,9110,9100,9110,9100,57
|
|
20240705,123400,1098098410,9100,9100,9100,9100,100
|
|
20240705,123300,1097188410,9110,9110,9120,9110,303
|
|
20240705,123200,1094428070,9120,9120,9120,9120,0
|
|
20240705,123100,1094428070,9120,9120,9120,9120,20
|
|
20240705,123000,1094245670,9120,9120,9120,9120,35
|
|
20240705,122900,1093926470,9110,9110,9110,9110,0
|
|
20240705,122800,1093926470,9110,9120,9120,9110,230
|
|
20240705,122700,1091829170,9120,9120,9120,9120,1
|
|
20240705,122600,1091820050,9120,9120,9120,9110,146
|
|
20240705,122500,1090488630,9120,9120,9120,9120,0
|
|
20240705,122400,1090488630,9120,9120,9120,9120,30
|
|
20240705,122300,1090215030,9120,9120,9120,9110,11
|
|
20240705,122200,1090114720,9120,9120,9120,9120,549
|
|
20240705,122100,1085107840,9120,9120,9120,9120,0
|
|
20240705,122000,1085107840,9120,9130,9130,9110,2200
|
|
20240705,121900,1065058580,9130,9130,9130,9130,1
|
|
20240705,121800,1065049450,9130,9130,9130,9130,5
|
|
20240705,121700,1065003800,9120,9120,9120,9120,8
|
|
20240705,121600,1064930840,9120,9120,9120,9120,20
|
|
20240705,121500,1064748440,9120,9120,9120,9100,433
|
|
20240705,121400,1060803450,9120,9130,9130,9120,23
|
|
20240705,121300,1060593680,9130,9130,9130,9130,318
|
|
20240705,121200,1057690340,9120,9130,9130,9120,107
|
|
20240705,121100,1056713450,9130,9120,9130,9120,199
|
|
20240705,121000,1054898560,9120,9110,9120,9110,5
|
|
20240705,120900,1054853000,9110,9110,9110,9110,360
|
|
20240705,120800,1051573400,9110,9110,9110,9100,1516
|
|
20240705,120700,1037772510,9110,9110,9110,9110,0
|
|
20240705,120600,1037772510,9110,9110,9110,9100,609
|
|
20240705,120500,1032228870,9120,9120,9120,9120,100
|
|
20240705,120400,1031316870,9110,9110,9110,9110,0
|
|
20240705,120300,1031316870,9110,9110,9110,9110,0
|
|
20240705,120200,1031316870,9110,9110,9110,9110,0
|
|
20240705,120100,1031316870,9110,9110,9110,9110,26
|
|
20240705,120000,1031080010,9110,9110,9110,9110,0
|
|
20240705,115900,1031080010,9110,9110,9110,9100,311
|
|
20240705,115800,1028248800,9110,9110,9110,9110,418
|
|
20240705,115700,1024440820,9110,9110,9110,9110,100
|
|
20240705,115600,1023529820,9100,9110,9110,9100,221
|
|
20240705,115500,1021516710,9110,9100,9110,9100,631
|
|
20240705,115400,1015768310,9100,9100,9100,9100,184
|
|
20240705,115300,1014093910,9110,9110,9110,9110,71
|
|
20240705,115200,1013447100,9100,9100,9100,9100,0
|
|
20240705,115100,1013447100,9100,9110,9110,9100,367
|
|
20240705,115000,1010104120,9100,9110,9110,9100,721
|
|
20240705,114900,1003536010,9120,9120,9120,9120,0
|
|
20240705,114800,1003536010,9120,9120,9120,9120,0
|
|
20240705,114700,1003536010,9120,9120,9120,9120,1
|
|
20240705,114600,1003526890,9100,9100,9100,9100,10
|
|
20240705,114500,1003435890,9100,9100,9100,9100,59
|
|
20240705,114400,1002898990,9100,9100,9100,9100,370
|
|
20240705,114300,999531990,9100,9110,9110,9100,263
|
|
20240705,114200,997138540,9110,9120,9120,9110,63
|
|
20240705,114100,996564490,9120,9120,9120,9120,370
|
|
20240705,114000,993190090,9120,9120,9120,9120,100
|
|
20240705,113900,992278090,9120,9120,9120,9120,0
|
|
20240705,113800,992278090,9120,9120,9130,9120,592
|
|
20240705,113700,986875140,9120,9120,9120,9120,50
|
|
20240705,113600,986419140,9120,9130,9130,9110,210
|
|
20240705,113500,984505900,9110,9130,9130,9110,63
|
|
20240705,113400,983931240,9130,9120,9130,9120,1685
|
|
20240705,113300,968552730,9110,9100,9110,9100,1802
|
|
20240705,113200,952152600,9090,9090,9090,9090,151
|
|
20240705,113100,950780010,9100,9100,9100,9100,0
|
|
20240705,113000,950780010,9100,9100,9100,9100,5
|
|
20240705,112900,950734510,9100,9100,9100,9100,0
|
|
20240705,112800,950734510,9100,9100,9100,9100,50
|
|
20240705,112700,950279510,9100,9080,9100,9080,63
|
|
20240705,112600,949706310,9100,9100,9100,9090,1019
|
|
20240705,112500,940436660,9090,9090,9090,9090,1
|
|
20240705,112400,940427570,9100,9100,9100,9100,2
|
|
20240705,112300,940409370,9100,9100,9100,9100,165
|
|
20240705,112200,938907870,9100,9100,9100,9100,0
|
|
20240705,112100,938907870,9100,9090,9100,9080,533
|
|
20240705,112000,934062610,9100,9100,9120,9090,165
|
|
20240705,111900,932561420,9090,9100,9100,9090,300
|
|
20240705,111800,929833390,9090,9090,9090,9090,0
|
|
20240705,111700,929833390,9090,9110,9110,9090,1348
|
|
20240705,111600,917567740,9100,9110,9110,9100,219
|
|
20240705,111500,915574710,9120,9120,9120,9120,0
|
|
20240705,111400,915574710,9120,9120,9120,9120,41
|
|
20240705,111300,915200790,9110,9110,9110,9110,281
|
|
20240705,111200,912640880,9110,9110,9110,9110,325
|
|
20240705,111100,909680130,9110,9120,9120,9110,832
|
|
20240705,111000,902099290,9120,9110,9120,9110,777
|
|
20240705,110900,895016730,9110,9110,9110,9110,60
|
|
20240705,110800,894470130,9120,9120,9120,9120,105
|
|
20240705,110700,893512530,9120,9120,9120,9120,106
|
|
20240705,110600,892545810,9120,9120,9130,9120,222
|
|
20240705,110500,890521130,9120,9110,9120,9110,305
|
|
20240705,110400,887739780,9110,9110,9110,9110,1024
|
|
20240705,110300,878411140,9120,9130,9130,9120,120
|
|
20240705,110200,877315740,9120,9120,9120,9120,357
|
|
20240705,110100,874059900,9120,9110,9120,9110,31
|
|
20240705,110000,873777480,9120,9120,9120,9120,336
|
|
20240705,105900,870713160,9110,9120,9130,9110,433
|
|
20240705,105800,866765800,9120,9110,9130,9110,495
|
|
20240705,105700,862252800,9130,9080,9130,9080,6414
|
|
20240705,105600,803843530,9090,9090,9100,9090,357
|
|
20240705,105500,800596830,9090,9090,9090,9090,702
|
|
20240705,105400,794215650,9090,9090,9090,9090,298
|
|
20240705,105300,791506830,9090,9090,9090,9090,1000
|
|
20240705,105200,782416830,9060,9060,9060,9060,0
|
|
20240705,105100,782416830,9060,9060,9060,9060,30
|
|
20240705,105000,782145030,9100,9040,9100,9040,2500
|
|
20240705,104900,759492660,9030,9030,9030,9030,400
|
|
20240705,104800,755880660,9030,9020,9030,9020,675
|
|
20240705,104700,749787420,9020,9020,9020,9020,0
|
|
20240705,104600,749787420,9020,9020,9020,9020,45
|
|
20240705,104500,749381520,9020,9010,9020,9010,500
|
|
20240705,104400,744876020,9030,9030,9030,9030,221
|
|
20240705,104300,742880390,9030,9030,9030,9030,0
|
|
20240705,104200,742880390,9030,9020,9030,9000,8048
|
|
20240705,104100,670406360,9030,9040,9040,9030,1570
|
|
20240705,104000,656228280,9040,9050,9050,9040,757
|
|
20240705,103900,649384000,9050,9050,9050,9050,227
|
|
20240705,103800,647329650,9050,9050,9050,9050,200
|
|
20240705,103700,645519650,9050,9050,9050,9050,176
|
|
20240705,103600,643926850,9050,9050,9050,9050,244
|
|
20240705,103500,641718650,9050,9060,9060,9050,1000
|
|
20240705,103400,632668530,9060,9060,9060,9060,55
|
|
20240705,103300,632170230,9060,9070,9070,9060,1001
|
|
20240705,103200,623101160,9060,9060,9060,9060,252
|
|
20240705,103100,620818040,9070,9070,9070,9070,225
|
|
20240705,103000,618777290,9070,9060,9070,9060,132
|
|
20240705,102900,617581050,9070,9060,9070,9060,127
|
|
20240705,102800,616429420,9060,9060,9060,9060,3
|
|
20240705,102700,616402240,9060,9060,9060,9060,41
|
|
20240705,102600,616030780,9050,9050,9050,9050,30
|
|
20240705,102500,615759280,9040,9060,9060,9040,1596
|
|
20240705,102400,601329590,9070,9070,9070,9070,12
|
|
20240705,102300,601220750,9070,9070,9070,9060,296
|
|
20240705,102200,598536950,9070,9070,9070,9070,200
|
|
20240705,102100,596722950,9070,9070,9070,9070,492
|
|
20240705,102000,592260510,9070,9080,9080,9070,2678
|
|
20240705,101900,567970830,9090,9090,9090,9080,253
|
|
20240705,101800,565673560,9070,9070,9070,9070,225
|
|
20240705,101700,563632810,9070,9050,9070,9050,334
|
|
20240705,101600,560610010,9050,9060,9060,9050,89
|
|
20240705,101500,559804290,9050,9050,9050,9050,1386
|
|
20240705,101400,547260990,9060,9060,9060,9060,331
|
|
20240705,101300,544262130,9070,9080,9090,9070,1139
|
|
20240705,101200,533925270,9090,9090,9090,9090,20
|
|
20240705,101100,533743470,9090,9100,9100,9090,95
|
|
20240705,101000,532879370,9080,9100,9100,9080,98
|
|
20240705,100900,531989510,9080,9090,9100,9080,185
|
|
20240705,100800,530307690,9110,9080,9110,9080,129
|
|
20240705,100700,529135500,9080,9080,9080,9080,13
|
|
20240705,100600,529017460,9080,9090,9090,9080,372
|
|
20240705,100500,525639060,9130,9100,9130,9100,7360
|
|
20240705,100400,458564980,9110,9070,9110,9070,2770
|
|
20240705,100300,433380030,9070,9060,9080,9060,2893
|
|
20240705,100200,407117080,9060,9060,9080,9060,275
|
|
20240705,100100,404625560,9080,9070,9080,9070,284
|
|
20240705,100000,402048990,9070,9070,9090,9060,1528
|
|
20240705,095900,388181710,9070,9070,9070,9070,25
|
|
20240705,095800,387954960,9060,9050,9080,9040,210
|
|
20240705,095700,386054930,9080,9080,9080,9080,1
|
|
20240705,095600,386045850,9040,9040,9040,9040,0
|
|
20240705,095500,386045850,9040,9070,9070,9040,300
|
|
20240705,095400,383330240,9050,9060,9060,9040,800
|
|
20240705,095300,376090740,9040,9060,9060,9040,200
|
|
20240705,095200,374281230,9050,9070,9070,9040,1100
|
|
20240705,095100,364324080,9070,9070,9070,9070,697
|
|
20240705,095000,358002290,9060,9050,9060,9050,51
|
|
20240705,094900,357540680,9050,9070,9070,9040,931
|
|
20240705,094800,349107340,9070,9070,9070,9060,967
|
|
20240705,094700,340345150,9070,9070,9070,9060,1350
|
|
20240705,094600,328101740,9070,9070,9070,9070,1160
|
|
20240705,094500,317580540,9080,9080,9080,9080,10
|
|
20240705,094400,317489740,9080,9080,9080,9080,36
|
|
20240705,094300,317162860,9080,9070,9080,9070,320
|
|
20240705,094200,314258170,9080,9080,9080,9070,481
|
|
20240705,094100,309890700,9080,9080,9080,9080,45
|
|
20240705,094000,309482100,9080,9080,9080,9080,177
|
|
20240705,093900,307874940,9080,9070,9080,9070,640
|
|
20240705,093800,302064740,9070,9080,9080,9070,11
|
|
20240705,093700,301964960,9070,9080,9080,9070,51
|
|
20240705,093600,301502380,9080,9050,9080,9050,3326
|
|
20240705,093500,271384640,9060,9070,9070,9060,588
|
|
20240705,093400,266055520,9070,9080,9080,9070,132
|
|
20240705,093300,264858260,9080,9080,9080,9060,83
|
|
20240705,093200,264106160,9060,9090,9090,9060,2216
|
|
20240705,093100,243997930,9090,9060,9090,9060,1634
|
|
20240705,093000,229178690,9080,9080,9080,9080,10
|
|
20240705,092900,229087890,9090,9080,9090,9080,105
|
|
20240705,092800,228134440,9080,9070,9080,9060,547
|
|
20240705,092700,223175130,9070,9070,9070,9060,2044
|
|
20240705,092600,204636100,9070,9070,9090,9070,1293
|
|
20240705,092500,192901980,9070,9080,9080,9070,352
|
|
20240705,092400,189705830,9080,9080,9080,9080,226
|
|
20240705,092300,187653750,9090,9090,9090,9090,314
|
|
20240705,092200,184799490,9090,9080,9090,9080,59
|
|
20240705,092100,184263300,9080,9080,9080,9080,502
|
|
20240705,092000,179705140,9080,9060,9100,9060,4184
|
|
20240705,091900,141716200,9100,9080,9100,9050,831
|
|
20240705,091800,134174900,9090,9100,9100,9090,119
|
|
20240705,091700,133093130,9100,9120,9120,9100,475
|
|
20240705,091600,128769260,9120,9120,9120,9120,124
|
|
20240705,091500,127638380,9120,9120,9120,9120,220
|
|
20240705,091400,125631980,9130,9130,9130,9130,100
|
|
20240705,091300,124718980,9130,9140,9140,9130,1239
|
|
20240705,091200,113406110,9130,9130,9140,9130,229
|
|
20240705,091100,111314240,9130,9120,9130,9110,1112
|
|
20240705,091000,101172640,9120,9120,9120,9120,82
|
|
20240705,090900,100424800,9120,9120,9120,9110,542
|
|
20240705,090800,95482060,9110,9120,9120,9110,690
|
|
20240705,090700,89189610,9110,9090,9120,9090,2022
|
|
20240705,090600,70786710,9090,9070,9090,9070,97
|
|
20240705,090500,69906040,9080,9080,9080,9080,531
|
|
20240705,090400,65084560,9080,9050,9080,9050,46
|
|
20240705,090300,64668230,9050,9010,9080,9010,676
|
|
20240705,090200,58577000,9010,9060,9060,9010,1671
|
|
20240705,090100,43462090,9040,8990,9060,8990,41
|
|
20240705,090000,43091470,8980,9070,9110,8980,4757
|