593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185000,2915867760,9430,9430,9430,9430,3986
|
|
20240711,184900,2915867760,9430,9430,9430,9430,0
|
|
20240711,184800,2915867760,9430,9430,9430,9430,0
|
|
20240711,184700,2915867760,9430,9430,9430,9430,0
|
|
20240711,184600,2915867760,9430,9430,9430,9430,0
|
|
20240711,184500,2915867760,9430,9430,9430,9430,0
|
|
20240711,184400,2915867760,9430,9430,9430,9430,0
|
|
20240711,184300,2915867760,9430,9430,9430,9430,0
|
|
20240711,184200,2915867760,9430,9430,9430,9430,0
|
|
20240711,184100,2915867760,9430,9430,9430,9430,0
|
|
20240711,184000,2915867760,9430,9430,9430,9430,0
|
|
20240711,183900,2915867760,9430,9430,9430,9430,0
|
|
20240711,183800,2915867760,9430,9430,9430,9430,0
|
|
20240711,183700,2915867760,9430,9430,9430,9430,0
|
|
20240711,183600,2915867760,9430,9430,9430,9430,0
|
|
20240711,183500,2915867760,9430,9430,9430,9430,0
|
|
20240711,183400,2915867760,9430,9430,9430,9430,0
|
|
20240711,183300,2915867760,9430,9430,9430,9430,0
|
|
20240711,183200,2915867760,9430,9430,9430,9430,0
|
|
20240711,183100,2915867760,9430,9430,9430,9430,0
|
|
20240711,183000,2915867760,9430,9430,9430,9430,0
|
|
20240711,182900,2915867760,9430,9430,9430,9430,0
|
|
20240711,182800,2915867760,9430,9430,9430,9430,0
|
|
20240711,182700,2915867760,9430,9430,9430,9430,0
|
|
20240711,182600,2915867760,9430,9430,9430,9430,0
|
|
20240711,182500,2915867760,9430,9430,9430,9430,0
|
|
20240711,182400,2915867760,9430,9430,9430,9430,0
|
|
20240711,182300,2915867760,9430,9430,9430,9430,0
|
|
20240711,182200,2915867760,9430,9430,9430,9430,0
|
|
20240711,182100,2915867760,9430,9430,9430,9430,0
|
|
20240711,182000,2915867760,9430,9430,9430,9430,3986
|
|
20240711,181900,2915867760,9430,9430,9430,9430,0
|
|
20240711,181800,2915867760,9430,9430,9430,9430,0
|
|
20240711,181700,2915867760,9430,9430,9430,9430,0
|
|
20240711,181600,2915867760,9430,9430,9430,9430,0
|
|
20240711,181500,2915867760,9430,9430,9430,9430,0
|
|
20240711,181400,2915867760,9430,9430,9430,9430,0
|
|
20240711,181300,2915867760,9430,9430,9430,9430,0
|
|
20240711,181200,2915867760,9430,9430,9430,9430,0
|
|
20240711,181100,2915867760,9430,9430,9430,9430,0
|
|
20240711,181000,2915867760,9430,9430,9430,9430,0
|
|
20240711,180900,2915867760,9430,9430,9430,9430,0
|
|
20240711,180800,2915867760,9430,9430,9430,9430,0
|
|
20240711,180700,2915867760,9430,9430,9430,9430,0
|
|
20240711,180600,2915867760,9430,9430,9430,9430,0
|
|
20240711,180500,2915867760,9430,9430,9430,9430,0
|
|
20240711,180400,2915867760,9430,9430,9430,9430,0
|
|
20240711,180300,2915867760,9430,9430,9430,9430,0
|
|
20240711,180200,2915867760,9430,9430,9430,9430,0
|
|
20240711,180100,2915867760,9430,9430,9430,9430,0
|
|
20240711,180000,2915867760,9430,9430,9430,9430,0
|
|
20240711,175900,2915867760,9430,9430,9430,9430,0
|
|
20240711,175800,2915867760,9430,9430,9430,9430,0
|
|
20240711,175700,2915867760,9430,9430,9430,9430,0
|
|
20240711,175600,2915867760,9430,9430,9430,9430,0
|
|
20240711,175500,2915867760,9430,9430,9430,9430,0
|
|
20240711,175400,2915867760,9430,9430,9430,9430,0
|
|
20240711,175300,2915867760,9430,9430,9430,9430,0
|
|
20240711,175200,2915867760,9430,9430,9430,9430,0
|
|
20240711,175100,2915867760,9430,9430,9430,9430,0
|
|
20240711,175000,2915867760,9430,9430,9430,9430,3986
|
|
20240711,174900,2915867760,9430,9430,9430,9430,0
|
|
20240711,174800,2915867760,9430,9430,9430,9430,0
|
|
20240711,174700,2915867760,9430,9430,9430,9430,0
|
|
20240711,174600,2915867760,9430,9430,9430,9430,0
|
|
20240711,174500,2915867760,9430,9430,9430,9430,0
|
|
20240711,174400,2915867760,9430,9430,9430,9430,0
|
|
20240711,174300,2915867760,9430,9430,9430,9430,0
|
|
20240711,174200,2915867760,9430,9430,9430,9430,0
|
|
20240711,174100,2915867760,9430,9430,9430,9430,0
|
|
20240711,174000,2915867760,9430,9430,9430,9430,0
|
|
20240711,173900,2915867760,9430,9430,9430,9430,0
|
|
20240711,173800,2915867760,9430,9430,9430,9430,0
|
|
20240711,173700,2915867760,9430,9430,9430,9430,0
|
|
20240711,173600,2915867760,9430,9430,9430,9430,0
|
|
20240711,173500,2915867760,9430,9430,9430,9430,0
|
|
20240711,173400,2915867760,9430,9430,9430,9430,0
|
|
20240711,173300,2915867760,9430,9430,9430,9430,0
|
|
20240711,173200,2915867760,9430,9430,9430,9430,0
|
|
20240711,173100,2915867760,9430,9430,9430,9430,0
|
|
20240711,173000,2915867760,9430,9430,9430,9430,0
|
|
20240711,172900,2915867760,9430,9430,9430,9430,0
|
|
20240711,172800,2915867760,9430,9430,9430,9430,0
|
|
20240711,172700,2915867760,9430,9430,9430,9430,0
|
|
20240711,172600,2915867760,9430,9430,9430,9430,0
|
|
20240711,172500,2915867760,9430,9430,9430,9430,0
|
|
20240711,172400,2915867760,9430,9430,9430,9430,0
|
|
20240711,172300,2915867760,9430,9430,9430,9430,0
|
|
20240711,172200,2915867760,9430,9430,9430,9430,0
|
|
20240711,172100,2915867760,9430,9430,9430,9430,0
|
|
20240711,172000,2915867760,9430,9430,9430,9430,3986
|
|
20240711,171900,2915867760,9430,9430,9430,9430,0
|
|
20240711,171800,2915867760,9430,9430,9430,9430,0
|
|
20240711,171700,2915867760,9430,9430,9430,9430,0
|
|
20240711,171600,2915867760,9430,9430,9430,9430,0
|
|
20240711,171500,2915867760,9430,9430,9430,9430,0
|
|
20240711,171400,2915867760,9430,9430,9430,9430,0
|
|
20240711,171300,2915867760,9430,9430,9430,9430,0
|
|
20240711,171200,2915867760,9430,9430,9430,9430,0
|
|
20240711,171100,2915867760,9430,9430,9430,9430,0
|
|
20240711,171000,2915867760,9430,9430,9430,9430,0
|
|
20240711,170900,2915867760,9430,9430,9430,9430,0
|
|
20240711,170800,2915867760,9430,9430,9430,9430,0
|
|
20240711,170700,2915867760,9430,9430,9430,9430,0
|
|
20240711,170600,2915867760,9430,9430,9430,9430,0
|
|
20240711,170500,2915867760,9430,9430,9430,9430,0
|
|
20240711,170400,2915867760,9430,9430,9430,9430,0
|
|
20240711,170300,2915867760,9430,9430,9430,9430,0
|
|
20240711,170200,2915867760,9430,9430,9430,9430,0
|
|
20240711,170100,2915867760,9430,9430,9430,9430,0
|
|
20240711,170000,2915867760,9430,9430,9430,9430,0
|
|
20240711,165900,2915867760,9430,9430,9430,9430,0
|
|
20240711,165800,2915867760,9430,9430,9430,9430,0
|
|
20240711,165700,2915867760,9430,9430,9430,9430,0
|
|
20240711,165600,2915867760,9430,9430,9430,9430,0
|
|
20240711,165500,2915867760,9430,9430,9430,9430,0
|
|
20240711,165400,2915867760,9430,9430,9430,9430,0
|
|
20240711,165300,2915867760,9430,9430,9430,9430,0
|
|
20240711,165200,2915867760,9430,9430,9430,9430,0
|
|
20240711,165100,2915867760,9430,9430,9430,9430,0
|
|
20240711,165000,2915867760,9430,9430,9430,9430,3986
|
|
20240711,164900,2915867760,9430,9430,9430,9430,0
|
|
20240711,164800,2915867760,9430,9430,9430,9430,0
|
|
20240711,164700,2915867760,9430,9430,9430,9430,0
|
|
20240711,164600,2915867760,9430,9430,9430,9430,0
|
|
20240711,164500,2915867760,9430,9430,9430,9430,0
|
|
20240711,164400,2915867760,9430,9430,9430,9430,0
|
|
20240711,164300,2915867760,9430,9430,9430,9430,0
|
|
20240711,164200,2915867760,9430,9430,9430,9430,0
|
|
20240711,164100,2915867760,9430,9430,9430,9430,0
|
|
20240711,164000,2915867760,9430,9430,9430,9430,0
|
|
20240711,163900,2915867760,9430,9430,9430,9430,0
|
|
20240711,163800,2915867760,9430,9430,9430,9430,0
|
|
20240711,163700,2915867760,9430,9430,9430,9430,0
|
|
20240711,163600,2915867760,9430,9430,9430,9430,0
|
|
20240711,163500,2915867760,9430,9430,9430,9430,0
|
|
20240711,163400,2915867760,9430,9430,9430,9430,0
|
|
20240711,163300,2915867760,9430,9430,9430,9430,0
|
|
20240711,163200,2915867760,9430,9430,9430,9430,0
|
|
20240711,163100,2915867760,9430,9430,9430,9430,0
|
|
20240711,163000,2915867760,9430,9430,9430,9430,0
|
|
20240711,162900,2915867760,9430,9430,9430,9430,0
|
|
20240711,162800,2915867760,9430,9430,9430,9430,0
|
|
20240711,162700,2915867760,9430,9430,9430,9430,0
|
|
20240711,162600,2915867760,9430,9430,9430,9430,0
|
|
20240711,162500,2915867760,9430,9430,9430,9430,0
|
|
20240711,162400,2915867760,9430,9430,9430,9430,0
|
|
20240711,162300,2915867760,9430,9430,9430,9430,0
|
|
20240711,162200,2915867760,9430,9430,9430,9430,0
|
|
20240711,162100,2915867760,9430,9430,9430,9430,0
|
|
20240711,162000,2915867760,9430,9430,9430,9430,3986
|
|
20240711,161900,2915867760,9430,9430,9430,9430,0
|
|
20240711,161800,2915867760,9430,9430,9430,9430,0
|
|
20240711,161700,2915867760,9430,9430,9430,9430,0
|
|
20240711,161600,2915867760,9430,9430,9430,9430,0
|
|
20240711,161500,2915867760,9430,9430,9430,9430,0
|
|
20240711,161400,2915867760,9430,9430,9430,9430,0
|
|
20240711,161300,2915867760,9430,9430,9430,9430,0
|
|
20240711,161200,2915867760,9430,9430,9430,9430,0
|
|
20240711,161100,2915867760,9430,9430,9430,9430,0
|
|
20240711,161000,2915867760,9430,9430,9430,9430,0
|
|
20240711,160900,2915867760,9430,9430,9430,9430,0
|
|
20240711,160800,2915867760,9430,9430,9430,9430,0
|
|
20240711,160700,2915867760,9430,9430,9430,9430,0
|
|
20240711,160600,2915867760,9430,9430,9430,9430,0
|
|
20240711,160500,2915867760,9430,9430,9430,9430,0
|
|
20240711,160400,2915867760,9430,9430,9430,9430,0
|
|
20240711,160300,2915867760,9430,9430,9430,9430,0
|
|
20240711,160200,2915867760,9430,9430,9430,9430,0
|
|
20240711,160100,2915867760,9430,9430,9430,9430,0
|
|
20240711,160000,2915867760,9430,9430,9430,9430,0
|
|
20240711,155900,2915867760,9430,9430,9430,9430,0
|
|
20240711,155800,2915867760,9430,9430,9430,9430,0
|
|
20240711,155700,2915867760,9430,9430,9430,9430,0
|
|
20240711,155600,2915867760,9430,9430,9430,9430,0
|
|
20240711,155500,2915867760,9430,9430,9430,9430,0
|
|
20240711,155400,2915867760,9430,9430,9430,9430,0
|
|
20240711,155300,2915867760,9430,9430,9430,9430,0
|
|
20240711,155200,2915867760,9430,9430,9430,9430,0
|
|
20240711,155100,2915867760,9430,9430,9430,9430,0
|
|
20240711,155000,2915867760,9430,9430,9430,9430,3986
|
|
20240711,154900,2915867760,9430,9430,9430,9430,0
|
|
20240711,154800,2915867760,9430,9430,9430,9430,0
|
|
20240711,154700,2915867760,9430,9430,9430,9430,0
|
|
20240711,154600,2915867760,9430,9430,9430,9430,0
|
|
20240711,154500,2915867760,9430,9430,9430,9430,0
|
|
20240711,154400,2915867760,9430,9430,9430,9430,0
|
|
20240711,154300,2915867760,9430,9430,9430,9430,0
|
|
20240711,154200,2915867760,9430,9430,9430,9430,0
|
|
20240711,154100,2915867760,9430,9430,9430,9430,0
|
|
20240711,154000,2915867760,9430,9430,9430,9430,0
|
|
20240711,153900,2915867760,9430,9430,9430,9430,0
|
|
20240711,153800,2915867760,9430,9430,9430,9430,0
|
|
20240711,153700,2915867760,9430,9430,9430,9430,0
|
|
20240711,153600,2915867760,9430,9430,9430,9430,0
|
|
20240711,153500,2915867760,9430,9430,9430,9430,0
|
|
20240711,153400,2915867760,9430,9430,9430,9430,0
|
|
20240711,153300,2915867760,9430,9430,9430,9430,0
|
|
20240711,153200,2915867760,9430,9430,9430,9430,0
|
|
20240711,153100,2915867760,9430,9430,9430,9430,0
|
|
20240711,153000,2915867760,9430,9430,9430,9430,3986
|
|
20240711,152900,2878279780,9420,9420,9420,9420,0
|
|
20240711,152800,2878279780,9420,9420,9420,9420,0
|
|
20240711,152700,2878279780,9420,9420,9420,9420,0
|
|
20240711,152600,2878279780,9420,9420,9420,9420,0
|
|
20240711,152500,2878279780,9420,9420,9420,9420,0
|
|
20240711,152400,2878279780,9420,9420,9420,9420,0
|
|
20240711,152300,2878279780,9420,9420,9420,9420,0
|
|
20240711,152200,2878279780,9420,9420,9420,9420,0
|
|
20240711,152100,2878279780,9420,9420,9420,9420,0
|
|
20240711,152000,2878279780,9420,9420,9420,9420,0
|
|
20240711,151900,2878279780,9420,9430,9430,9420,946
|
|
20240711,151800,2869366830,9420,9410,9430,9410,843
|
|
20240711,151700,2861427860,9410,9410,9410,9400,414
|
|
20240711,151600,2857534530,9410,9420,9420,9410,444
|
|
20240711,151500,2853354110,9420,9420,9430,9410,195
|
|
20240711,151400,2851517180,9430,9430,9440,9430,746
|
|
20240711,151300,2844482280,9430,9430,9430,9430,117
|
|
20240711,151200,2843378970,9420,9400,9420,9400,1296
|
|
20240711,151100,2831190950,9400,9390,9400,9380,100
|
|
20240711,151000,2830251950,9380,9400,9400,9380,1294
|
|
20240711,150900,2818113870,9390,9410,9410,9390,1003
|
|
20240711,150800,2808675720,9410,9390,9420,9390,280
|
|
20240711,150700,2806046210,9370,9390,9390,9370,1331
|
|
20240711,150600,2793563750,9390,9430,9430,9390,6131
|
|
20240711,150500,2735914730,9430,9410,9440,9400,1145
|
|
20240711,150400,2725116830,9410,9400,9410,9400,260
|
|
20240711,150300,2722672750,9400,9400,9400,9400,1718
|
|
20240711,150200,2706523550,9400,9400,9400,9400,598
|
|
20240711,150100,2700902350,9390,9400,9400,9390,85
|
|
20240711,150000,2700103950,9400,9360,9400,9360,5995
|
|
20240711,145900,2643920530,9360,9370,9370,9360,370
|
|
20240711,145800,2640457230,9360,9360,9370,9360,1021
|
|
20240711,145700,2630900160,9370,9370,9370,9370,100
|
|
20240711,145600,2629963160,9370,9380,9380,9370,1077
|
|
20240711,145500,2619871560,9370,9370,9370,9370,83
|
|
20240711,145400,2619093850,9380,9380,9380,9380,1025
|
|
20240711,145300,2609479350,9380,9390,9390,9380,236
|
|
20240711,145200,2607265660,9390,9390,9390,9390,4
|
|
20240711,145100,2607228100,9390,9390,9390,9390,30
|
|
20240711,145000,2606946400,9390,9380,9400,9380,171
|
|
20240711,144900,2605341060,9380,9390,9390,9380,200
|
|
20240711,144800,2603464960,9390,9410,9410,9390,225
|
|
20240711,144700,2601351710,9400,9410,9410,9400,32
|
|
20240711,144600,2601050890,9400,9410,9410,9400,167
|
|
20240711,144500,2599480420,9400,9400,9400,9400,514
|
|
20240711,144400,2594648820,9400,9410,9410,9390,246
|
|
20240711,144300,2592335770,9410,9410,9410,9410,400
|
|
20240711,144200,2588571770,9410,9400,9410,9400,181
|
|
20240711,144100,2586869230,9400,9410,9410,9400,90
|
|
20240711,144000,2586022530,9400,9400,9400,9400,53
|
|
20240711,143900,2585524330,9400,9390,9400,9390,193
|
|
20240711,143800,2583712000,9380,9380,9380,9370,1273
|
|
20240711,143700,2571782710,9380,9380,9380,9380,384
|
|
20240711,143600,2568180790,9380,9380,9380,9370,539
|
|
20240711,143500,2563125470,9380,9390,9390,9380,261
|
|
20240711,143400,2560676150,9390,9390,9390,9390,60
|
|
20240711,143300,2560112750,9390,9390,9390,9390,18
|
|
20240711,143200,2559943730,9380,9380,9380,9380,10
|
|
20240711,143100,2559849930,9380,9390,9390,9380,95
|
|
20240711,143000,2558958330,9390,9390,9390,9390,1
|
|
20240711,142900,2558948940,9390,9400,9410,9390,543
|
|
20240711,142800,2553849920,9410,9410,9410,9410,157
|
|
20240711,142700,2552372550,9420,9420,9420,9420,1
|
|
20240711,142600,2552363130,9440,9420,9440,9390,400
|
|
20240711,142500,2548591090,9420,9410,9420,9400,1092
|
|
20240711,142400,2538305920,9410,9400,9410,9400,403
|
|
20240711,142300,2534514760,9410,9410,9410,9410,81
|
|
20240711,142200,2533752550,9410,9410,9410,9410,16
|
|
20240711,142100,2533601990,9410,9410,9410,9400,927
|
|
20240711,142000,2524883920,9410,9400,9410,9400,1016
|
|
20240711,141900,2515333450,9400,9400,9400,9390,469
|
|
20240711,141800,2510924900,9390,9390,9390,9390,27
|
|
20240711,141700,2510671370,9390,9370,9390,9370,537
|
|
20240711,141600,2505634380,9370,9370,9370,9370,30
|
|
20240711,141500,2505353280,9370,9380,9380,9370,29
|
|
20240711,141400,2505081350,9390,9380,9390,9360,870
|
|
20240711,141300,2496915150,9360,9370,9390,9360,90
|
|
20240711,141200,2496071680,9370,9390,9400,9370,375
|
|
20240711,141100,2492557120,9390,9380,9390,9370,73
|
|
20240711,141000,2491872400,9380,9390,9390,9380,175
|
|
20240711,140900,2490229770,9390,9400,9400,9390,116
|
|
20240711,140800,2489139380,9400,9400,9400,9400,197
|
|
20240711,140700,2487287580,9400,9390,9400,9390,201
|
|
20240711,140600,2485399280,9370,9370,9400,9370,299
|
|
20240711,140500,2482596120,9400,9390,9400,9390,1849
|
|
20240711,140400,2465232120,9390,9400,9400,9390,1000
|
|
20240711,140300,2455834540,9390,9400,9400,9390,567
|
|
20240711,140200,2450505400,9410,9430,9430,9410,511
|
|
20240711,140100,2445692310,9450,9450,9480,9450,292
|
|
20240711,140000,2442932380,9450,9500,9510,9390,18672
|
|
20240711,135900,2265588940,9500,9440,9500,9440,3621
|
|
20240711,135800,2231224840,9440,9400,9490,9400,3749
|
|
20240711,135700,2195772530,9400,9400,9410,9400,204
|
|
20240711,135600,2193854830,9390,9410,9450,9390,1564
|
|
20240711,135500,2179111920,9410,9370,9410,9370,2012
|
|
20240711,135400,2160208660,9370,9380,9380,9370,195
|
|
20240711,135300,2158380140,9390,9380,9400,9340,2429
|
|
20240711,135200,2135615230,9370,9340,9370,9340,1114
|
|
20240711,135100,2125201060,9340,9310,9340,9310,1031
|
|
20240711,135000,2115582310,9330,9330,9330,9330,51
|
|
20240711,134900,2115106480,9330,9330,9330,9330,13
|
|
20240711,134800,2114985190,9290,9290,9330,9290,551
|
|
20240711,134700,2109856880,9290,9290,9290,9290,91
|
|
20240711,134600,2109011490,9290,9290,9290,9290,6
|
|
20240711,134500,2108955750,9290,9270,9290,9260,531
|
|
20240711,134400,2104025870,9270,9270,9270,9270,1
|
|
20240711,134300,2104016600,9250,9270,9270,9250,10
|
|
20240711,134200,2103924070,9300,9270,9300,9250,1515
|
|
20240711,134100,2089852490,9270,9290,9290,9270,1288
|
|
20240711,134000,2077901220,9290,9270,9290,9270,132
|
|
20240711,133900,2076676460,9280,9290,9290,9280,703
|
|
20240711,133800,2070149560,9290,9290,9290,9290,13
|
|
20240711,133700,2070028790,9290,9290,9290,9290,55
|
|
20240711,133600,2069517840,9290,9290,9290,9290,441
|
|
20240711,133500,2065420950,9300,9300,9300,9300,242
|
|
20240711,133400,2063170350,9300,9300,9300,9300,159
|
|
20240711,133300,2061691650,9300,9290,9300,9280,323
|
|
20240711,133200,2058687820,9270,9280,9280,9270,28
|
|
20240711,133100,2058428250,9270,9270,9270,9260,982
|
|
20240711,133000,2049330540,9270,9300,9300,9260,808
|
|
20240711,132900,2041841300,9270,9270,9270,9270,340
|
|
20240711,132800,2038689500,9270,9270,9270,9250,1996
|
|
20240711,132700,2020196560,9270,9300,9330,9270,1595
|
|
20240711,132600,2005333080,9300,9270,9300,9270,2311
|
|
20240711,132500,1983849200,9270,9250,9270,9250,661
|
|
20240711,132400,1977729830,9250,9220,9250,9210,369
|
|
20240711,132300,1974322960,9210,9210,9210,9200,106
|
|
20240711,132200,1973347160,9230,9210,9230,9210,7
|
|
20240711,132100,1973282670,9200,9230,9230,9180,508
|
|
20240711,132000,1968618890,9240,9190,9240,9150,1830
|
|
20240711,131900,1951846480,9180,9200,9200,9180,995
|
|
20240711,131800,1942699960,9200,9200,9200,9200,60
|
|
20240711,131700,1942147960,9200,9220,9220,9200,270
|
|
20240711,131600,1939659290,9250,9250,9250,9250,300
|
|
20240711,131500,1936884290,9250,9240,9250,9220,204
|
|
20240711,131400,1934999100,9240,9230,9240,9230,2290
|
|
20240711,131300,1913840100,9220,9210,9220,9200,1468
|
|
20240711,131200,1900308480,9240,9220,9240,9210,78
|
|
20240711,131100,1899589060,9230,9250,9250,9230,1580
|
|
20240711,131000,1884999390,9250,9240,9250,9240,31
|
|
20240711,130900,1884712940,9250,9250,9250,9250,665
|
|
20240711,130800,1878561690,9260,9280,9280,9260,1624
|
|
20240711,130700,1863517040,9280,9280,9280,9280,1156
|
|
20240711,130600,1852789360,9280,9280,9280,9280,10
|
|
20240711,130500,1852696560,9290,9300,9300,9280,2219
|
|
20240711,130400,1832085630,9310,9300,9320,9300,535
|
|
20240711,130300,1827108140,9290,9310,9310,9290,484
|
|
20240711,130200,1822606910,9310,9310,9310,9310,1334
|
|
20240711,130100,1810187370,9310,9330,9330,9310,3450
|
|
20240711,130000,1778033780,9320,9370,9370,9320,2453
|
|
20240711,125900,1755134810,9370,9350,9370,9330,970
|
|
20240711,125800,1746048180,9360,9400,9410,9330,3494
|
|
20240711,125700,1713297980,9400,9450,9460,9400,12020
|
|
20240711,125600,1599946930,9450,9530,9540,9440,2336
|
|
20240711,125500,1577738540,9530,9450,9540,9420,8962
|
|
20240711,125400,1492849130,9450,9380,9450,9370,4491
|
|
20240711,125300,1450598420,9390,9310,9390,9310,2227
|
|
20240711,125200,1429770130,9300,9340,9340,9280,1395
|
|
20240711,125100,1416795600,9340,9310,9400,9300,3856
|
|
20240711,125000,1380730240,9300,9200,9300,9200,8670
|
|
20240711,124900,1300667650,9190,9180,9190,9180,1293
|
|
20240711,124800,1288787000,9180,9160,9180,9160,1670
|
|
20240711,124700,1273475870,9150,9150,9150,9150,290
|
|
20240711,124600,1270822370,9160,9160,9160,9160,11
|
|
20240711,124500,1270721610,9170,9170,9170,9170,3
|
|
20240711,124400,1270694100,9170,9170,9170,9170,148
|
|
20240711,124300,1269336940,9170,9170,9170,9170,59
|
|
20240711,124200,1268795910,9170,9160,9170,9160,151
|
|
20240711,124100,1267411740,9170,9130,9170,9130,5267
|
|
20240711,124000,1219215120,9130,9130,9130,9130,890
|
|
20240711,123900,1211089420,9130,9130,9130,9130,657
|
|
20240711,123800,1205091010,9140,9130,9140,9130,693
|
|
20240711,123700,1198763910,9130,9140,9140,9130,678
|
|
20240711,123600,1192567290,9150,9140,9150,9140,404
|
|
20240711,123500,1188873690,9150,9150,9150,9150,442
|
|
20240711,123400,1184829390,9160,9160,9160,9160,1000
|
|
20240711,123300,1175669390,9160,9160,9160,9160,20
|
|
20240711,123200,1175486190,9170,9170,9170,9170,1477
|
|
20240711,123100,1161942100,9160,9110,9160,9110,11620
|
|
20240711,123000,1055848040,9110,9090,9110,9090,2197
|
|
20240711,122900,1035844510,9090,9090,9090,9090,1
|
|
20240711,122800,1035835420,9090,9080,9090,9060,1130
|
|
20240711,122700,1025572200,9070,9070,9080,9070,1294
|
|
20240711,122600,1013828850,9060,9060,9060,9060,14
|
|
20240711,122500,1013702010,9060,9060,9060,9060,0
|
|
20240711,122400,1013702010,9060,9060,9060,9060,300
|
|
20240711,122300,1010984010,9060,9060,9060,9060,917
|
|
20240711,122200,1002675990,9070,9070,9070,9070,78
|
|
20240711,122100,1001968530,9070,9070,9070,9070,170
|
|
20240711,122000,1000426630,9070,9070,9070,9070,0
|
|
20240711,121900,1000426630,9070,9070,9070,9070,0
|
|
20240711,121800,1000426630,9070,9070,9070,9070,200
|
|
20240711,121700,998612630,9070,9070,9070,9070,0
|
|
20240711,121600,998612630,9070,9070,9070,9070,25
|
|
20240711,121500,998385880,9080,9080,9080,9080,550
|
|
20240711,121400,993391880,9080,9080,9080,9080,50
|
|
20240711,121300,992937880,9080,9080,9080,9080,20
|
|
20240711,121200,992756280,9070,9070,9070,9070,0
|
|
20240711,121100,992756280,9070,9080,9080,9070,2
|
|
20240711,121000,992738130,9080,9090,9090,9080,3301
|
|
20240711,120900,962765040,9090,9090,9090,9090,0
|
|
20240711,120800,962765040,9090,9090,9090,9090,0
|
|
20240711,120700,962765040,9090,9080,9090,9080,877
|
|
20240711,120600,954794880,9080,9080,9080,9080,11
|
|
20240711,120500,954695000,9080,9080,9080,9080,2
|
|
20240711,120400,954676840,9080,9080,9080,9080,0
|
|
20240711,120300,954676840,9080,9080,9080,9080,20
|
|
20240711,120200,954495240,9080,9080,9080,9080,0
|
|
20240711,120100,954495240,9080,9080,9080,9080,0
|
|
20240711,120000,954495240,9080,9080,9080,9080,1
|
|
20240711,115900,954486160,9060,9060,9060,9060,0
|
|
20240711,115800,954486160,9060,9060,9060,9060,5
|
|
20240711,115700,954440860,9060,9080,9080,9060,1580
|
|
20240711,115600,940104960,9090,9090,9090,9090,130
|
|
20240711,115500,938923260,9090,9090,9090,9090,196
|
|
20240711,115400,937141620,9090,9090,9090,9090,5
|
|
20240711,115300,937096170,9080,9080,9080,9080,200
|
|
20240711,115200,935280170,9080,9090,9090,9080,80
|
|
20240711,115100,934553670,9090,9090,9090,9090,458
|
|
20240711,115000,930390450,9080,9090,9090,9080,34
|
|
20240711,114900,930081400,9100,9100,9100,9100,0
|
|
20240711,114800,930081400,9100,9100,9100,9100,100
|
|
20240711,114700,929171400,9100,9100,9100,9100,20
|
|
20240711,114600,928989400,9060,9060,9060,9060,0
|
|
20240711,114500,928989400,9060,9060,9060,9060,10
|
|
20240711,114400,928898800,9090,9090,9090,9090,500
|
|
20240711,114300,924353800,9090,9090,9090,9090,14
|
|
20240711,114200,924226540,9090,9090,9090,9090,610
|
|
20240711,114100,918681640,9090,9090,9090,9090,100
|
|
20240711,114000,917772640,9090,9080,9090,9050,1200
|
|
20240711,113900,906877840,9070,9070,9070,9070,429
|
|
20240711,113800,902986810,9070,9070,9070,9070,1
|
|
20240711,113700,902977740,9060,9060,9060,9060,3
|
|
20240711,113600,902950560,9060,9060,9060,9060,1
|
|
20240711,113500,902941500,9040,9040,9040,9040,13
|
|
20240711,113400,902823980,9040,9040,9070,9040,425
|
|
20240711,113300,898981920,9040,9050,9050,9040,606
|
|
20240711,113200,893502100,9050,9050,9050,9050,0
|
|
20240711,113100,893502100,9050,9050,9050,9050,0
|
|
20240711,113000,893502100,9050,9050,9050,9050,0
|
|
20240711,112900,893502100,9050,9050,9050,9050,101
|
|
20240711,112800,892588050,9040,9060,9060,9040,1685
|
|
20240711,112700,877342120,9050,9050,9050,9050,0
|
|
20240711,112600,877342120,9050,9070,9070,9050,1000
|
|
20240711,112500,868287020,9070,9070,9070,9070,1022
|
|
20240711,112400,859017480,9060,9060,9060,9060,10
|
|
20240711,112300,858926880,9060,9060,9060,9060,2
|
|
20240711,112200,858908760,9060,9060,9060,9060,50
|
|
20240711,112100,858455760,9060,9060,9060,9060,1240
|
|
20240711,112000,847221360,9060,9060,9060,9060,12
|
|
20240711,111900,847112640,9060,9060,9060,9060,104
|
|
20240711,111800,846170400,9060,9060,9060,9060,25
|
|
20240711,111700,845943900,9060,9060,9060,9060,10
|
|
20240711,111600,845853300,9060,9060,9060,9060,97
|
|
20240711,111500,844974480,9060,9050,9060,9040,461
|
|
20240711,111400,840804400,9040,9050,9050,9040,1295
|
|
20240711,111300,829096000,9050,9050,9050,9050,50
|
|
20240711,111200,828643500,9050,9050,9050,9050,311
|
|
20240711,111100,825828950,9050,9050,9060,9050,150
|
|
20240711,111000,824470550,9050,9050,9050,9050,270
|
|
20240711,110900,822027050,9050,9050,9050,9050,0
|
|
20240711,110800,822027050,9050,9060,9060,9050,80
|
|
20240711,110700,821302650,9060,9060,9060,9060,21
|
|
20240711,110600,821112390,9060,9060,9060,9060,0
|
|
20240711,110500,821112390,9060,9060,9060,9060,35
|
|
20240711,110400,820795290,9050,9040,9050,9040,3
|
|
20240711,110300,820768150,9040,9050,9050,9040,1759
|
|
20240711,110200,804858400,9060,9060,9060,9050,13
|
|
20240711,110100,804740730,9050,9050,9060,9050,540
|
|
20240711,110000,799853720,9050,9050,9050,9050,133
|
|
20240711,105900,798650070,9060,9060,9060,9060,17
|
|
20240711,105800,798496050,9060,9060,9060,9050,1477
|
|
20240711,105700,785128620,9060,9060,9060,9060,158
|
|
20240711,105600,783697140,9060,9060,9060,9060,0
|
|
20240711,105500,783697140,9060,9050,9060,9050,68
|
|
20240711,105400,783081070,9060,9060,9060,9060,207
|
|
20240711,105300,781205650,9050,9060,9060,9050,493
|
|
20240711,105200,776742880,9060,9070,9070,9060,1906
|
|
20240711,105100,759473700,9080,9080,9080,9070,1122
|
|
20240711,105000,749296950,9080,9080,9080,9080,28
|
|
20240711,104900,749042710,9080,9090,9090,9080,16
|
|
20240711,104800,748897330,9080,9080,9080,9080,28
|
|
20240711,104700,748643090,9080,9080,9080,9080,2
|
|
20240711,104600,748624930,9070,9080,9080,9070,1860
|
|
20240711,104500,731741680,9080,9080,9080,9080,2
|
|
20240711,104400,731723520,9080,9080,9080,9080,553
|
|
20240711,104300,726702280,9090,9090,9090,9090,6
|
|
20240711,104200,726647740,9090,9090,9090,9090,0
|
|
20240711,104100,726647740,9090,9090,9090,9090,101
|
|
20240711,104000,725729650,9090,9080,9090,9080,4
|
|
20240711,103900,725693310,9090,9090,9090,9090,7
|
|
20240711,103800,725629680,9080,9090,9090,9080,77
|
|
20240711,103700,724930470,9090,9100,9100,9090,66
|
|
20240711,103600,724330150,9100,9100,9100,9100,320
|
|
20240711,103500,721418150,9100,9090,9100,9090,3
|
|
20240711,103400,721390870,9090,9080,9090,9080,254
|
|
20240711,103300,719084490,9080,9080,9080,9080,93
|
|
20240711,103200,718240050,9080,9090,9090,9080,187
|
|
20240711,103100,716542070,9080,9090,9090,9080,83
|
|
20240711,103000,715788330,9100,9100,9100,9080,6359
|
|
20240711,102900,658000640,9100,9100,9100,9100,111
|
|
20240711,102800,656990540,9090,9100,9100,9090,646
|
|
20240711,102700,651114100,9090,9090,9090,9090,0
|
|
20240711,102600,651114100,9090,9100,9120,9090,6437
|
|
20240711,102500,592501580,9100,9100,9100,9100,52
|
|
20240711,102400,592028380,9100,9100,9100,9100,230
|
|
20240711,102300,589935380,9100,9100,9100,9100,1037
|
|
20240711,102200,580498680,9110,9120,9120,9110,991
|
|
20240711,102100,571465780,9120,9120,9120,9120,3
|
|
20240711,102000,571438420,9130,9130,9130,9130,105
|
|
20240711,101900,570479770,9130,9120,9130,9120,40
|
|
20240711,101800,570114870,9090,9100,9130,9090,15437
|
|
20240711,101700,429771350,9100,9120,9120,9100,3835
|
|
20240711,101600,394846100,9130,9130,9130,9130,1
|
|
20240711,101500,394836970,9130,9150,9150,9130,123
|
|
20240711,101400,393713510,9150,9150,9150,9150,32
|
|
20240711,101300,393420710,9110,9110,9110,9110,806
|
|
20240711,101200,386078050,9110,9110,9110,9110,77
|
|
20240711,101100,385376580,9150,9130,9150,9120,22
|
|
20240711,101000,385175900,9130,9130,9130,9130,17
|
|
20240711,100900,385020690,9110,9110,9110,9110,0
|
|
20240711,100800,385020690,9110,9110,9110,9110,0
|
|
20240711,100700,385020690,9110,9130,9130,9110,2022
|
|
20240711,100600,366593530,9130,9130,9130,9130,659
|
|
20240711,100500,360576860,9140,9140,9140,9140,16
|
|
20240711,100400,360430620,9150,9150,9150,9150,1
|
|
20240711,100300,360421470,9150,9150,9150,9150,266
|
|
20240711,100200,357987570,9150,9150,9150,9140,265
|
|
20240711,100100,355565440,9140,9140,9140,9140,11
|
|
20240711,100000,355464900,9150,9150,9160,9150,174
|
|
20240711,095900,353871800,9150,9150,9160,9150,1022
|
|
20240711,095800,344520280,9150,9140,9150,9140,1900
|
|
20240711,095700,327143130,9140,9140,9140,9140,254
|
|
20240711,095600,324821570,9140,9130,9140,9130,69
|
|
20240711,095500,324191390,9130,9130,9130,9130,51
|
|
20240711,095400,323725760,9110,9110,9110,9110,50
|
|
20240711,095300,323270260,9120,9120,9120,9120,307
|
|
20240711,095200,320470420,9120,9120,9120,9120,100
|
|
20240711,095100,319558420,9130,9130,9130,9130,5
|
|
20240711,095000,319512770,9120,9120,9120,9120,214
|
|
20240711,094900,317561090,9120,9130,9130,9120,334
|
|
20240711,094800,314511700,9130,9130,9140,9130,319
|
|
20240711,094700,311599010,9150,9160,9160,9150,2247
|
|
20240711,094600,291033750,9150,9130,9150,9130,1354
|
|
20240711,094500,278655580,9140,9140,9140,9140,1000
|
|
20240711,094400,269515580,9140,9120,9140,9120,429
|
|
20240711,094300,265598340,9120,9090,9120,9090,142
|
|
20240711,094200,264307230,9090,9090,9090,9090,1617
|
|
20240711,094100,249608700,9090,9090,9090,9090,500
|
|
20240711,094000,245063700,9090,9090,9090,9090,1450
|
|
20240711,093900,231883200,9120,9100,9120,9100,521
|
|
20240711,093800,227142080,9100,9100,9110,9100,1280
|
|
20240711,093700,215494030,9100,9120,9120,9100,243
|
|
20240711,093600,213280130,9110,9120,9120,9110,1127
|
|
20240711,093500,203013060,9120,9120,9120,9110,206
|
|
20240711,093400,201134350,9110,9120,9120,9110,206
|
|
20240711,093300,199255850,9120,9120,9120,9120,761
|
|
20240711,093200,192315530,9120,9120,9120,9110,687
|
|
20240711,093100,186052610,9120,9110,9120,9110,140
|
|
20240711,093000,184775820,9120,9090,9120,9090,896
|
|
20240711,092900,176631130,9080,9090,9090,9080,600
|
|
20240711,092800,171182540,9100,9100,9100,9100,210
|
|
20240711,092700,169271540,9100,9110,9110,9100,118
|
|
20240711,092600,168197560,9110,9110,9110,9110,74
|
|
20240711,092500,167523420,9120,9120,9120,9120,38
|
|
20240711,092400,167176860,9120,9120,9120,9120,123
|
|
20240711,092300,166055100,9120,9120,9120,9120,21
|
|
20240711,092200,165863580,9090,9120,9120,9090,212
|
|
20240711,092100,163932490,9120,9110,9120,9110,6
|
|
20240711,092000,163877780,9120,9140,9140,9120,327
|
|
20240711,091900,160892590,9130,9130,9130,9130,515
|
|
20240711,091800,156190640,9140,9130,9140,9130,702
|
|
20240711,091700,149780240,9130,9130,9130,9130,128
|
|
20240711,091600,148611600,9130,9100,9130,9100,2221
|
|
20240711,091500,128383850,9100,9110,9110,9100,128
|
|
20240711,091400,127218770,9110,9110,9110,9100,919
|
|
20240711,091300,118852400,9100,9110,9120,9100,2439
|
|
20240711,091200,96655540,9110,9110,9120,9110,32
|
|
20240711,091100,96364000,9100,9110,9120,9100,1398
|
|
20240711,091000,83634210,9110,9100,9110,9100,165
|
|
20240711,090900,82131140,9110,9100,9110,9100,579
|
|
20240711,090800,76862020,9110,9100,9110,9100,203
|
|
20240711,090700,75014190,9100,9090,9110,9080,956
|
|
20240711,090600,66318150,9110,9110,9110,9090,358
|
|
20240711,090500,63063190,9110,9090,9110,9080,256
|
|
20240711,090400,60738190,9080,9100,9100,9080,1396
|
|
20240711,090300,48040720,9100,9080,9100,9080,46
|
|
20240711,090200,47622320,9100,9130,9130,9100,324
|
|
20240711,090100,44669950,9130,9130,9140,9120,288
|
|
20240711,090000,42039740,9150,9080,9160,9080,4616
|