591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184800,2602735410,10130,10130,10130,10130,2242
|
|
20240718,184700,2602735410,10130,10130,10130,10130,0
|
|
20240718,184600,2602735410,10130,10130,10130,10130,0
|
|
20240718,184500,2602735410,10130,10130,10130,10130,0
|
|
20240718,184400,2602735410,10130,10130,10130,10130,0
|
|
20240718,184300,2602735410,10130,10130,10130,10130,0
|
|
20240718,184200,2602735410,10130,10130,10130,10130,0
|
|
20240718,184100,2602735410,10130,10130,10130,10130,0
|
|
20240718,184000,2602735410,10130,10130,10130,10130,0
|
|
20240718,183900,2602735410,10130,10130,10130,10130,0
|
|
20240718,183800,2602735410,10130,10130,10130,10130,0
|
|
20240718,183700,2602735410,10130,10130,10130,10130,0
|
|
20240718,183600,2602735410,10130,10130,10130,10130,0
|
|
20240718,183500,2602735410,10130,10130,10130,10130,0
|
|
20240718,183400,2602735410,10130,10130,10130,10130,0
|
|
20240718,183300,2602735410,10130,10130,10130,10130,0
|
|
20240718,183200,2602735410,10130,10130,10130,10130,0
|
|
20240718,183100,2602735410,10130,10130,10130,10130,0
|
|
20240718,183000,2602735410,10130,10130,10130,10130,0
|
|
20240718,182900,2602735410,10130,10130,10130,10130,0
|
|
20240718,182800,2602735410,10130,10130,10130,10130,0
|
|
20240718,182700,2602735410,10130,10130,10130,10130,0
|
|
20240718,182600,2602735410,10130,10130,10130,10130,0
|
|
20240718,182500,2602735410,10130,10130,10130,10130,0
|
|
20240718,182400,2602735410,10130,10130,10130,10130,0
|
|
20240718,182300,2602735410,10130,10130,10130,10130,0
|
|
20240718,182200,2602735410,10130,10130,10130,10130,0
|
|
20240718,182100,2602735410,10130,10130,10130,10130,0
|
|
20240718,182000,2602735410,10130,10130,10130,10130,0
|
|
20240718,181900,2602735410,10130,10130,10130,10130,0
|
|
20240718,181800,2602735410,10130,10130,10130,10130,2242
|
|
20240718,181700,2602735410,10130,10130,10130,10130,0
|
|
20240718,181600,2602735410,10130,10130,10130,10130,0
|
|
20240718,181500,2602735410,10130,10130,10130,10130,0
|
|
20240718,181400,2602735410,10130,10130,10130,10130,0
|
|
20240718,181300,2602735410,10130,10130,10130,10130,0
|
|
20240718,181200,2602735410,10130,10130,10130,10130,0
|
|
20240718,181100,2602735410,10130,10130,10130,10130,0
|
|
20240718,181000,2602735410,10130,10130,10130,10130,0
|
|
20240718,180900,2602735410,10130,10130,10130,10130,0
|
|
20240718,180800,2602735410,10130,10130,10130,10130,0
|
|
20240718,180700,2602735410,10130,10130,10130,10130,0
|
|
20240718,180600,2602735410,10130,10130,10130,10130,0
|
|
20240718,180500,2602735410,10130,10130,10130,10130,0
|
|
20240718,180400,2602735410,10130,10130,10130,10130,0
|
|
20240718,180300,2602735410,10130,10130,10130,10130,0
|
|
20240718,180200,2602735410,10130,10130,10130,10130,0
|
|
20240718,180100,2602735410,10130,10130,10130,10130,0
|
|
20240718,180000,2602735410,10130,10130,10130,10130,0
|
|
20240718,175900,2602735410,10130,10130,10130,10130,0
|
|
20240718,175800,2602735410,10130,10130,10130,10130,0
|
|
20240718,175700,2602735410,10130,10130,10130,10130,0
|
|
20240718,175600,2602735410,10130,10130,10130,10130,0
|
|
20240718,175500,2602735410,10130,10130,10130,10130,0
|
|
20240718,175400,2602735410,10130,10130,10130,10130,0
|
|
20240718,175300,2602735410,10130,10130,10130,10130,0
|
|
20240718,175200,2602735410,10130,10130,10130,10130,0
|
|
20240718,175100,2602735410,10130,10130,10130,10130,0
|
|
20240718,175000,2602735410,10130,10130,10130,10130,0
|
|
20240718,174900,2602735410,10130,10130,10130,10130,0
|
|
20240718,174800,2602735410,10130,10130,10130,10130,2242
|
|
20240718,174700,2602735410,10130,10130,10130,10130,0
|
|
20240718,174600,2602735410,10130,10130,10130,10130,0
|
|
20240718,174500,2602735410,10130,10130,10130,10130,0
|
|
20240718,174400,2602735410,10130,10130,10130,10130,0
|
|
20240718,174300,2602735410,10130,10130,10130,10130,0
|
|
20240718,174200,2602735410,10130,10130,10130,10130,0
|
|
20240718,174100,2602735410,10130,10130,10130,10130,0
|
|
20240718,174000,2602735410,10130,10130,10130,10130,0
|
|
20240718,173900,2602735410,10130,10130,10130,10130,0
|
|
20240718,173800,2602735410,10130,10130,10130,10130,0
|
|
20240718,173700,2602735410,10130,10130,10130,10130,0
|
|
20240718,173600,2602735410,10130,10130,10130,10130,0
|
|
20240718,173500,2602735410,10130,10130,10130,10130,0
|
|
20240718,173400,2602735410,10130,10130,10130,10130,0
|
|
20240718,173300,2602735410,10130,10130,10130,10130,0
|
|
20240718,173200,2602735410,10130,10130,10130,10130,0
|
|
20240718,173100,2602735410,10130,10130,10130,10130,0
|
|
20240718,173000,2602735410,10130,10130,10130,10130,0
|
|
20240718,172900,2602735410,10130,10130,10130,10130,0
|
|
20240718,172800,2602735410,10130,10130,10130,10130,0
|
|
20240718,172700,2602735410,10130,10130,10130,10130,0
|
|
20240718,172600,2602735410,10130,10130,10130,10130,0
|
|
20240718,172500,2602735410,10130,10130,10130,10130,0
|
|
20240718,172400,2602735410,10130,10130,10130,10130,0
|
|
20240718,172300,2602735410,10130,10130,10130,10130,0
|
|
20240718,172200,2602735410,10130,10130,10130,10130,0
|
|
20240718,172100,2602735410,10130,10130,10130,10130,0
|
|
20240718,172000,2602735410,10130,10130,10130,10130,0
|
|
20240718,171900,2602735410,10130,10130,10130,10130,0
|
|
20240718,171800,2602735410,10130,10130,10130,10130,2242
|
|
20240718,171700,2602735410,10130,10130,10130,10130,0
|
|
20240718,171600,2602735410,10130,10130,10130,10130,0
|
|
20240718,171500,2602735410,10130,10130,10130,10130,0
|
|
20240718,171400,2602735410,10130,10130,10130,10130,0
|
|
20240718,171300,2602735410,10130,10130,10130,10130,0
|
|
20240718,171200,2602735410,10130,10130,10130,10130,0
|
|
20240718,171100,2602735410,10130,10130,10130,10130,0
|
|
20240718,171000,2602735410,10130,10130,10130,10130,0
|
|
20240718,170900,2602735410,10130,10130,10130,10130,0
|
|
20240718,170800,2602735410,10130,10130,10130,10130,0
|
|
20240718,170700,2602735410,10130,10130,10130,10130,0
|
|
20240718,170600,2602735410,10130,10130,10130,10130,0
|
|
20240718,170500,2602735410,10130,10130,10130,10130,0
|
|
20240718,170400,2602735410,10130,10130,10130,10130,0
|
|
20240718,170300,2602735410,10130,10130,10130,10130,0
|
|
20240718,170200,2602735410,10130,10130,10130,10130,0
|
|
20240718,170100,2602735410,10130,10130,10130,10130,0
|
|
20240718,170000,2602735410,10130,10130,10130,10130,0
|
|
20240718,165900,2602735410,10130,10130,10130,10130,0
|
|
20240718,165800,2602735410,10130,10130,10130,10130,0
|
|
20240718,165700,2602735410,10130,10130,10130,10130,0
|
|
20240718,165600,2602735410,10130,10130,10130,10130,0
|
|
20240718,165500,2602735410,10130,10130,10130,10130,0
|
|
20240718,165400,2602735410,10130,10130,10130,10130,0
|
|
20240718,165300,2602735410,10130,10130,10130,10130,0
|
|
20240718,165200,2602735410,10130,10130,10130,10130,0
|
|
20240718,165100,2602735410,10130,10130,10130,10130,0
|
|
20240718,165000,2602735410,10130,10130,10130,10130,0
|
|
20240718,164900,2602735410,10130,10130,10130,10130,0
|
|
20240718,164800,2602735410,10130,10130,10130,10130,2242
|
|
20240718,164700,2602735410,10130,10130,10130,10130,0
|
|
20240718,164600,2602735410,10130,10130,10130,10130,0
|
|
20240718,164500,2602735410,10130,10130,10130,10130,0
|
|
20240718,164400,2602735410,10130,10130,10130,10130,0
|
|
20240718,164300,2602735410,10130,10130,10130,10130,0
|
|
20240718,164200,2602735410,10130,10130,10130,10130,0
|
|
20240718,164100,2602735410,10130,10130,10130,10130,0
|
|
20240718,164000,2602735410,10130,10130,10130,10130,0
|
|
20240718,163900,2602735410,10130,10130,10130,10130,0
|
|
20240718,163800,2602735410,10130,10130,10130,10130,0
|
|
20240718,163700,2602735410,10130,10130,10130,10130,0
|
|
20240718,163600,2602735410,10130,10130,10130,10130,0
|
|
20240718,163500,2602735410,10130,10130,10130,10130,0
|
|
20240718,163400,2602735410,10130,10130,10130,10130,0
|
|
20240718,163300,2602735410,10130,10130,10130,10130,0
|
|
20240718,163200,2602735410,10130,10130,10130,10130,0
|
|
20240718,163100,2602735410,10130,10130,10130,10130,0
|
|
20240718,163000,2602735410,10130,10130,10130,10130,0
|
|
20240718,162900,2602735410,10130,10130,10130,10130,0
|
|
20240718,162800,2602735410,10130,10130,10130,10130,0
|
|
20240718,162700,2602735410,10130,10130,10130,10130,0
|
|
20240718,162600,2602735410,10130,10130,10130,10130,0
|
|
20240718,162500,2602735410,10130,10130,10130,10130,0
|
|
20240718,162400,2602735410,10130,10130,10130,10130,0
|
|
20240718,162300,2602735410,10130,10130,10130,10130,0
|
|
20240718,162200,2602735410,10130,10130,10130,10130,0
|
|
20240718,162100,2602735410,10130,10130,10130,10130,0
|
|
20240718,162000,2602735410,10130,10130,10130,10130,0
|
|
20240718,161900,2602735410,10130,10130,10130,10130,0
|
|
20240718,161800,2602735410,10130,10130,10130,10130,2242
|
|
20240718,161700,2602735410,10130,10130,10130,10130,0
|
|
20240718,161600,2602735410,10130,10130,10130,10130,0
|
|
20240718,161500,2602735410,10130,10130,10130,10130,0
|
|
20240718,161400,2602735410,10130,10130,10130,10130,0
|
|
20240718,161300,2602735410,10130,10130,10130,10130,0
|
|
20240718,161200,2602735410,10130,10130,10130,10130,0
|
|
20240718,161100,2602735410,10130,10130,10130,10130,0
|
|
20240718,161000,2602735410,10130,10130,10130,10130,0
|
|
20240718,160900,2602735410,10130,10130,10130,10130,0
|
|
20240718,160800,2602735410,10130,10130,10130,10130,0
|
|
20240718,160700,2602735410,10130,10130,10130,10130,0
|
|
20240718,160600,2602735410,10130,10130,10130,10130,0
|
|
20240718,160500,2602735410,10130,10130,10130,10130,0
|
|
20240718,160400,2602735410,10130,10130,10130,10130,0
|
|
20240718,160300,2602735410,10130,10130,10130,10130,0
|
|
20240718,160200,2602735410,10130,10130,10130,10130,0
|
|
20240718,160100,2602735410,10130,10130,10130,10130,0
|
|
20240718,160000,2602735410,10130,10130,10130,10130,0
|
|
20240718,155900,2602735410,10130,10130,10130,10130,0
|
|
20240718,155800,2602735410,10130,10130,10130,10130,0
|
|
20240718,155700,2602735410,10130,10130,10130,10130,0
|
|
20240718,155600,2602735410,10130,10130,10130,10130,0
|
|
20240718,155500,2602735410,10130,10130,10130,10130,0
|
|
20240718,155400,2602735410,10130,10130,10130,10130,0
|
|
20240718,155300,2602735410,10130,10130,10130,10130,0
|
|
20240718,155200,2602735410,10130,10130,10130,10130,0
|
|
20240718,155100,2602735410,10130,10130,10130,10130,0
|
|
20240718,155000,2602735410,10130,10130,10130,10130,0
|
|
20240718,154900,2602735410,10130,10130,10130,10130,0
|
|
20240718,154800,2602735410,10130,10130,10130,10130,2242
|
|
20240718,154700,2602735410,10130,10130,10130,10130,0
|
|
20240718,154600,2602735410,10130,10130,10130,10130,0
|
|
20240718,154500,2602735410,10130,10130,10130,10130,0
|
|
20240718,154400,2602735410,10130,10130,10130,10130,0
|
|
20240718,154300,2602735410,10130,10130,10130,10130,0
|
|
20240718,154200,2602735410,10130,10130,10130,10130,0
|
|
20240718,154100,2602735410,10130,10130,10130,10130,0
|
|
20240718,154000,2602735410,10130,10130,10130,10130,0
|
|
20240718,153900,2602735410,10130,10130,10130,10130,0
|
|
20240718,153800,2602735410,10130,10130,10130,10130,0
|
|
20240718,153700,2602735410,10130,10130,10130,10130,0
|
|
20240718,153600,2602735410,10130,10130,10130,10130,0
|
|
20240718,153500,2602735410,10130,10130,10130,10130,0
|
|
20240718,153400,2602735410,10130,10130,10130,10130,0
|
|
20240718,153300,2602735410,10130,10130,10130,10130,0
|
|
20240718,153200,2602735410,10130,10130,10130,10130,0
|
|
20240718,153100,2602735410,10130,10130,10130,10130,0
|
|
20240718,153000,2602735410,10130,10130,10130,10130,2242
|
|
20240718,152900,2580023950,10130,10130,10130,10130,0
|
|
20240718,152800,2580023950,10130,10130,10130,10130,0
|
|
20240718,152700,2580023950,10130,10130,10130,10130,0
|
|
20240718,152600,2580023950,10130,10130,10130,10130,0
|
|
20240718,152500,2580023950,10130,10130,10130,10130,0
|
|
20240718,152400,2580023950,10130,10130,10130,10130,0
|
|
20240718,152300,2580023950,10130,10130,10130,10130,0
|
|
20240718,152200,2580023950,10130,10130,10130,10130,0
|
|
20240718,152100,2580023950,10130,10130,10130,10130,0
|
|
20240718,152000,2580023950,10130,10130,10130,10130,0
|
|
20240718,151900,2580023950,10130,10110,10130,10080,557
|
|
20240718,151800,2574396230,10130,10090,10130,10090,745
|
|
20240718,151700,2566857710,10090,10100,10120,10090,1405
|
|
20240718,151600,2552668550,10100,10080,10100,10080,172
|
|
20240718,151500,2550933360,10080,10070,10080,10060,1024
|
|
20240718,151400,2540623620,10070,10080,10080,10050,718
|
|
20240718,151300,2533394920,10070,10070,10080,10070,147
|
|
20240718,151200,2531914620,10080,10080,10090,10080,342
|
|
20240718,151100,2528467220,10090,10100,10100,10080,66
|
|
20240718,151000,2527801550,10090,10100,10100,10070,63
|
|
20240718,150900,2527166770,10070,10090,10100,10070,596
|
|
20240718,150800,2521156040,10100,10090,10100,10080,54
|
|
20240718,150700,2520611250,10100,10090,10100,10080,143
|
|
20240718,150600,2519169580,10100,10100,10100,10060,1060
|
|
20240718,150500,2508492350,10100,10100,10100,10100,13
|
|
20240718,150400,2508361050,10080,10090,10100,10080,184
|
|
20240718,150300,2506504990,10100,10100,10100,10100,22
|
|
20240718,150200,2506282790,10100,10090,10100,10090,329
|
|
20240718,150100,2502963150,10100,10090,10100,10090,137
|
|
20240718,150000,2501580730,10090,10080,10090,10070,150
|
|
20240718,145900,2500068700,10070,10070,10080,10070,55
|
|
20240718,145800,2499514810,10080,10080,10080,10070,71
|
|
20240718,145700,2498799140,10080,10080,10080,10070,1534
|
|
20240718,145600,2483349250,10090,10090,10090,10080,106
|
|
20240718,145500,2482280710,10090,10100,10110,10090,148
|
|
20240718,145400,2480786210,10100,10080,10100,10080,191
|
|
20240718,145300,2478860810,10080,10100,10110,10080,616
|
|
20240718,145200,2472648830,10110,10120,10120,10100,212
|
|
20240718,145100,2470507050,10120,10120,10120,10120,0
|
|
20240718,145000,2470507050,10120,10110,10120,10110,315
|
|
20240718,144900,2467322390,10120,10120,10130,10110,1254
|
|
20240718,144800,2454630740,10130,10130,10130,10120,23
|
|
20240718,144700,2454397850,10130,10130,10130,10120,134
|
|
20240718,144600,2453041430,10130,10130,10130,10120,175
|
|
20240718,144500,2451269700,10130,10120,10130,10120,217
|
|
20240718,144400,2449073590,10130,10130,10140,10120,222
|
|
20240718,144300,2446825690,10130,10140,10140,10130,141
|
|
20240718,144200,2445397270,10150,10130,10150,10130,296
|
|
20240718,144100,2442398670,10130,10140,10150,10130,171
|
|
20240718,144000,2440663780,10150,10150,10150,10150,0
|
|
20240718,143900,2440663780,10150,10150,10150,10150,0
|
|
20240718,143800,2440663780,10150,10150,10150,10150,0
|
|
20240718,143700,2440663780,10150,10150,10150,10150,0
|
|
20240718,143600,2440663780,10150,10140,10150,10140,5
|
|
20240718,143500,2440613050,10150,10140,10150,10140,6
|
|
20240718,143400,2440552180,10140,10140,10150,10130,160
|
|
20240718,143300,2438929210,10150,10140,10170,10140,299
|
|
20240718,143200,2435892050,10140,10130,10140,10120,358
|
|
20240718,143100,2432264700,10110,10080,10120,10080,3959
|
|
20240718,143000,2392265170,10090,10090,10090,10090,290
|
|
20240718,142900,2389339070,10090,10090,10090,10090,226
|
|
20240718,142800,2387058730,10090,10090,10090,10080,251
|
|
20240718,142700,2384527140,10090,10090,10090,10080,311
|
|
20240718,142600,2381391150,10090,10090,10090,10090,190
|
|
20240718,142500,2379474050,10090,10090,10090,10090,350
|
|
20240718,142400,2375942550,10090,10090,10090,10090,69
|
|
20240718,142300,2375246340,10090,10090,10090,10090,338
|
|
20240718,142200,2371835920,10090,10090,10090,10080,309
|
|
20240718,142100,2368721060,10090,10060,10100,10060,844
|
|
20240718,142000,2360226250,10060,10060,10060,10050,1050
|
|
20240718,141900,2349664190,10060,10060,10060,10060,99
|
|
20240718,141800,2348668250,10060,10060,10060,10060,107
|
|
20240718,141700,2347591830,10060,10070,10070,10050,443
|
|
20240718,141600,2343131850,10080,10070,10080,10070,127
|
|
20240718,141500,2341852700,10050,10070,10070,10050,2111
|
|
20240718,141400,2320619960,10070,10110,10110,10070,239
|
|
20240718,141300,2318212750,10110,10110,10110,10110,28
|
|
20240718,141200,2317929670,10120,10120,10120,10120,0
|
|
20240718,141100,2317929670,10120,10080,10120,10070,901
|
|
20240718,141000,2308855320,10070,10080,10080,10070,350
|
|
20240718,140900,2305330700,10080,10080,10080,10080,500
|
|
20240718,140800,2300290700,10080,10100,10100,10080,314
|
|
20240718,140700,2297121480,10080,10100,10100,10080,814
|
|
20240718,140600,2288910960,10090,10110,10110,10090,2406
|
|
20240718,140500,2264619430,10120,10120,10120,10120,102
|
|
20240718,140400,2263587190,10120,10110,10120,10100,2000
|
|
20240718,140300,2243377090,10120,10120,10120,10110,32
|
|
20240718,140200,2243053550,10110,10110,10110,10110,1
|
|
20240718,140100,2243043440,10110,10120,10120,10110,1000
|
|
20240718,140000,2232932410,10140,10140,10140,10140,0
|
|
20240718,135900,2232932410,10140,10120,10140,10110,631
|
|
20240718,135800,2226546240,10120,10120,10120,10120,90
|
|
20240718,135700,2225635440,10120,10120,10120,10120,1501
|
|
20240718,135600,2210445320,10130,10130,10130,10130,197
|
|
20240718,135500,2208449710,10120,10130,10130,10120,51
|
|
20240718,135400,2207933380,10130,10130,10130,10130,26
|
|
20240718,135300,2207670000,10130,10130,10130,10130,502
|
|
20240718,135200,2202584740,10140,10120,10140,10120,393
|
|
20240718,135100,2198602840,10130,10130,10130,10130,272
|
|
20240718,135000,2195847480,10130,10130,10140,10130,67
|
|
20240718,134900,2195168750,10130,10130,10130,10130,26
|
|
20240718,134800,2194905370,10140,10140,10140,10140,270
|
|
20240718,134700,2192167570,10140,10140,10140,10140,2
|
|
20240718,134600,2192147290,10120,10120,10140,10120,1091
|
|
20240718,134500,2181106310,10140,10120,10140,10120,31
|
|
20240718,134400,2180792570,10140,10130,10140,10130,270
|
|
20240718,134300,2178057460,10130,10130,10130,10130,0
|
|
20240718,134200,2178057460,10130,10140,10140,10110,626
|
|
20240718,134100,2171727500,10130,10120,10130,10120,411
|
|
20240718,134000,2167568170,10130,10140,10140,10130,1086
|
|
20240718,133900,2156566970,10150,10150,10150,10150,2
|
|
20240718,133800,2156546670,10150,10140,10150,10140,201
|
|
20240718,133700,2154508520,10150,10140,10150,10130,382
|
|
20240718,133600,2150637100,10150,10150,10150,10130,7
|
|
20240718,133500,2150566110,10150,10150,10150,10150,0
|
|
20240718,133400,2150566110,10150,10150,10150,10130,206
|
|
20240718,133300,2148479210,10150,10150,10150,10150,100
|
|
20240718,133200,2147464210,10160,10130,10160,10130,341
|
|
20240718,133100,2144000850,10160,10130,10160,10130,251
|
|
20240718,133000,2141458190,10170,10170,10170,10170,1
|
|
20240718,132900,2141448020,10170,10170,10170,10130,825
|
|
20240718,132800,2133085830,10140,10140,10140,10140,595
|
|
20240718,132700,2127052530,10140,10140,10140,10140,50
|
|
20240718,132600,2126545530,10170,10170,10170,10170,269
|
|
20240718,132500,2123809800,10170,10170,10170,10170,0
|
|
20240718,132400,2123809800,10170,10170,10170,10170,135
|
|
20240718,132300,2122436850,10180,10180,10180,10180,0
|
|
20240718,132200,2122436850,10180,10180,10180,10180,369
|
|
20240718,132100,2118680430,10190,10190,10190,10190,0
|
|
20240718,132000,2118680430,10190,10190,10190,10190,0
|
|
20240718,131900,2118680430,10190,10190,10190,10190,1
|
|
20240718,131800,2118670240,10180,10130,10180,10130,2064
|
|
20240718,131700,2097709020,10130,10150,10150,10130,1211
|
|
20240718,131600,2085429310,10140,10170,10180,10140,216
|
|
20240718,131500,2083238790,10190,10180,10190,10150,314
|
|
20240718,131400,2080050930,10180,10170,10180,10170,2
|
|
20240718,131300,2080030580,10200,10170,10200,10170,301
|
|
20240718,131200,2076969380,10170,10170,10170,10150,624
|
|
20240718,131100,2070624510,10200,10200,10200,10200,1
|
|
20240718,131000,2070614310,10180,10210,10210,10180,205
|
|
20240718,130900,2068527260,10220,10170,10220,10170,1679
|
|
20240718,130800,2051411450,10160,10140,10160,10140,363
|
|
20240718,130700,2047727270,10140,10140,10140,10140,12
|
|
20240718,130600,2047605590,10140,10140,10140,10130,336
|
|
20240718,130500,2044199040,10140,10120,10140,10110,332
|
|
20240718,130400,2040834850,10110,10110,10110,10110,51
|
|
20240718,130300,2040319240,10110,10120,10120,10110,65
|
|
20240718,130200,2039661490,10120,10110,10120,10110,30
|
|
20240718,130100,2039357900,10120,10120,10120,10110,122
|
|
20240718,130000,2038123270,10120,10120,10130,10120,2730
|
|
20240718,125900,2010492670,10130,10120,10130,10120,751
|
|
20240718,125800,2002889520,10140,10140,10140,10140,1
|
|
20240718,125700,2002879380,10130,10140,10140,10130,4
|
|
20240718,125600,2002838850,10130,10130,10130,10130,657
|
|
20240718,125500,1996183440,10130,10130,10130,10130,0
|
|
20240718,125400,1996183440,10130,10130,10130,10130,71
|
|
20240718,125300,1995464210,10120,10130,10130,10120,489
|
|
20240718,125200,1990513000,10130,10140,10140,10130,11
|
|
20240718,125100,1990401470,10130,10130,10130,10130,100
|
|
20240718,125000,1989388470,10130,10140,10140,10130,138
|
|
20240718,124900,1987989230,10140,10140,10150,10120,484
|
|
20240718,124800,1983086550,10130,10130,10130,10130,165
|
|
20240718,124700,1981415100,10130,10120,10130,10120,28
|
|
20240718,124600,1981131560,10130,10120,10130,10120,14
|
|
20240718,124500,1980989790,10130,10150,10150,10120,1275
|
|
20240718,124400,1968079590,10150,10150,10160,10150,102
|
|
20240718,124300,1967044280,10160,10140,10160,10140,245
|
|
20240718,124200,1964559920,10160,10160,10160,10160,41
|
|
20240718,124100,1964143360,10160,10160,10160,10160,41
|
|
20240718,124000,1963726800,10150,10160,10160,10150,1479
|
|
20240718,123900,1948714890,10170,10170,10170,10160,38
|
|
20240718,123800,1948328780,10170,10160,10170,10160,181
|
|
20240718,123700,1946489810,10170,10170,10170,10170,5
|
|
20240718,123600,1946438960,10170,10170,10170,10170,23
|
|
20240718,123500,1946205050,10190,10190,10190,10190,0
|
|
20240718,123400,1946205050,10190,10190,10190,10160,285
|
|
20240718,123300,1943303120,10190,10190,10190,10190,0
|
|
20240718,123200,1943303120,10190,10190,10190,10190,0
|
|
20240718,123100,1943303120,10190,10190,10190,10190,1003
|
|
20240718,123000,1933082550,10150,10150,10150,10140,1739
|
|
20240718,122900,1915438700,10180,10160,10180,10160,251
|
|
20240718,122800,1912886520,10190,10160,10190,10160,301
|
|
20240718,122700,1909828330,10190,10170,10190,10170,107
|
|
20240718,122600,1908740100,10190,10170,10190,10170,23
|
|
20240718,122500,1908506170,10190,10180,10190,10180,11
|
|
20240718,122400,1908394180,10170,10190,10190,10170,4227
|
|
20240718,122300,1865339310,10220,10220,10220,10220,6
|
|
20240718,122200,1865277990,10220,10220,10220,10190,673
|
|
20240718,122100,1858413190,10210,10220,10220,10210,702
|
|
20240718,122000,1851245760,10210,10220,10220,10210,625
|
|
20240718,121900,1844864010,10220,10220,10220,10220,671
|
|
20240718,121800,1838006390,10220,10210,10220,10210,11
|
|
20240718,121700,1837894060,10220,10220,10220,10220,269
|
|
20240718,121600,1835144880,10220,10210,10220,10210,401
|
|
20240718,121500,1831050660,10220,10220,10220,10220,54
|
|
20240718,121400,1830498780,10220,10220,10220,10220,9
|
|
20240718,121300,1830406800,10220,10220,10220,10220,5
|
|
20240718,121200,1830355700,10220,10220,10220,10220,67
|
|
20240718,121100,1829670960,10220,10210,10220,10210,21
|
|
20240718,121000,1829456470,10220,10210,10220,10210,227
|
|
20240718,120900,1827138540,10220,10220,10220,10220,108
|
|
20240718,120800,1826034780,10220,10210,10220,10210,51
|
|
20240718,120700,1825514060,10220,10200,10220,10200,19
|
|
20240718,120600,1825320240,10220,10220,10220,10220,30
|
|
20240718,120500,1825013640,10220,10220,10220,10220,131
|
|
20240718,120400,1823674820,10220,10220,10220,10220,52
|
|
20240718,120300,1823143380,10220,10220,10220,10210,153
|
|
20240718,120200,1821581220,10210,10200,10210,10200,1403
|
|
20240718,120100,1807269590,10210,10240,10240,10210,159
|
|
20240718,120000,1805645420,10240,10210,10240,10210,565
|
|
20240718,115900,1799876710,10240,10240,10240,10240,0
|
|
20240718,115800,1799876710,10240,10240,10240,10220,1369
|
|
20240718,115700,1785878870,10240,10240,10240,10240,0
|
|
20240718,115600,1785878870,10240,10230,10240,10230,162
|
|
20240718,115500,1784221590,10230,10240,10250,10230,1009
|
|
20240718,115400,1773897840,10250,10260,10260,10240,123
|
|
20240718,115300,1772636910,10260,10260,10260,10260,14
|
|
20240718,115200,1772493270,10260,10260,10260,10240,1342
|
|
20240718,115100,1758724970,10260,10250,10260,10230,132
|
|
20240718,115000,1757372550,10250,10250,10250,10240,926
|
|
20240718,114900,1747881300,10250,10230,10250,10230,117
|
|
20240718,114800,1746682070,10250,10240,10250,10240,205
|
|
20240718,114700,1744580860,10240,10240,10240,10240,86
|
|
20240718,114600,1743700220,10240,10250,10250,10240,711
|
|
20240718,114500,1736413570,10220,10250,10250,10220,1033
|
|
20240718,114400,1725828920,10250,10240,10250,10240,102
|
|
20240718,114300,1724784430,10250,10240,10250,10240,86
|
|
20240718,114200,1723903520,10240,10230,10240,10230,140
|
|
20240718,114100,1722470710,10230,10240,10250,10210,453
|
|
20240718,114000,1717839800,10240,10240,10240,10240,1
|
|
20240718,113900,1717829560,10250,10220,10250,10220,1888
|
|
20240718,113800,1698518630,10220,10210,10220,10200,585
|
|
20240718,113700,1692549960,10210,10200,10210,10200,293
|
|
20240718,113600,1689558530,10210,10210,10210,10200,147
|
|
20240718,113500,1688058430,10210,10220,10220,10210,163
|
|
20240718,113400,1686393670,10230,10230,10230,10230,0
|
|
20240718,113300,1686393670,10230,10200,10230,10200,2039
|
|
20240718,113200,1665595450,10200,10200,10200,10200,1
|
|
20240718,113100,1665585250,10200,10240,10250,10200,2555
|
|
20240718,113000,1639482480,10250,10240,10250,10240,70
|
|
20240718,112900,1638765480,10240,10240,10240,10240,181
|
|
20240718,112800,1636912040,10240,10240,10240,10240,18
|
|
20240718,112700,1636727720,10240,10240,10240,10240,520
|
|
20240718,112600,1631402920,10240,10240,10240,10240,110
|
|
20240718,112500,1630276520,10250,10250,10250,10250,1
|
|
20240718,112400,1630266270,10240,10230,10240,10230,49
|
|
20240718,112300,1629764520,10240,10240,10240,10240,290
|
|
20240718,112200,1626794920,10240,10240,10240,10240,23
|
|
20240718,112100,1626559400,10240,10230,10240,10230,134
|
|
20240718,112000,1625187490,10240,10230,10240,10230,212
|
|
20240718,111900,1623016630,10240,10240,10240,10240,571
|
|
20240718,111800,1617169590,10250,10250,10250,10250,3
|
|
20240718,111700,1617138840,10250,10250,10250,10250,700
|
|
20240718,111600,1609963840,10250,10250,10250,10250,46
|
|
20240718,111500,1609492340,10250,10250,10250,10250,42
|
|
20240718,111400,1609061840,10250,10240,10260,10240,3690
|
|
20240718,111300,1571249410,10230,10220,10230,10220,1514
|
|
20240718,111200,1555763710,10220,10210,10220,10210,385
|
|
20240718,111100,1551832350,10210,10210,10210,10210,54
|
|
20240718,111000,1551281010,10190,10220,10220,10190,152
|
|
20240718,110900,1549732070,10230,10220,10230,10220,430
|
|
20240718,110800,1545334780,10190,10190,10190,10190,723
|
|
20240718,110700,1537967410,10230,10200,10230,10200,157
|
|
20240718,110600,1536363430,10190,10230,10240,10190,729
|
|
20240718,110500,1528918840,10230,10220,10230,10220,1124
|
|
20240718,110400,1517426720,10220,10230,10230,10220,253
|
|
20240718,110300,1514840760,10230,10230,10230,10230,149
|
|
20240718,110200,1513316490,10230,10230,10230,10230,102
|
|
20240718,110100,1512273030,10230,10230,10230,10230,504
|
|
20240718,110000,1507117110,10230,10220,10240,10220,1257
|
|
20240718,105900,1494267300,10220,10220,10220,10220,0
|
|
20240718,105800,1494267300,10220,10210,10220,10210,90
|
|
20240718,105700,1493348390,10210,10200,10210,10200,220
|
|
20240718,105600,1491102780,10190,10190,10190,10190,12
|
|
20240718,105500,1490980500,10190,10190,10190,10190,2
|
|
20240718,105400,1490960120,10200,10190,10200,10190,270
|
|
20240718,105300,1488208280,10190,10190,10190,10190,6
|
|
20240718,105200,1488147140,10190,10190,10190,10190,5
|
|
20240718,105100,1488096190,10190,10190,10190,10190,0
|
|
20240718,105000,1488096190,10190,10190,10190,10190,0
|
|
20240718,104900,1488096190,10190,10190,10190,10190,4
|
|
20240718,104800,1488055430,10190,10180,10190,10180,61
|
|
20240718,104700,1487434400,10190,10190,10190,10190,3
|
|
20240718,104600,1487403830,10170,10190,10190,10170,354
|
|
20240718,104500,1483798150,10200,10200,10200,10200,20
|
|
20240718,104400,1483594150,10200,10190,10200,10190,619
|
|
20240718,104300,1477286530,10190,10200,10200,10190,1575
|
|
20240718,104200,1461221610,10200,10210,10210,10200,481
|
|
20240718,104100,1456314780,10210,10210,10210,10210,524
|
|
20240718,104000,1450964740,10220,10210,10220,10210,152
|
|
20240718,103900,1449412810,10210,10210,10210,10210,23
|
|
20240718,103800,1449177980,10210,10220,10220,10210,709
|
|
20240718,103700,1441932100,10220,10220,10220,10220,374
|
|
20240718,103600,1438109820,10220,10230,10230,10220,738
|
|
20240718,103500,1430567450,10200,10200,10200,10200,1
|
|
20240718,103400,1430557250,10220,10220,10230,10220,198
|
|
20240718,103300,1428533680,10180,10200,10210,10180,234
|
|
20240718,103200,1426146810,10180,10200,10200,10180,17
|
|
20240718,103100,1425973560,10180,10180,10180,10180,81
|
|
20240718,103000,1425148980,10180,10200,10210,10180,3115
|
|
20240718,102900,1393361080,10180,10200,10210,10180,144
|
|
20240718,102800,1391893170,10190,10190,10190,10190,133
|
|
20240718,102700,1390537900,10190,10190,10190,10190,14
|
|
20240718,102600,1390395240,10180,10180,10180,10180,389
|
|
20240718,102500,1386435220,10180,10170,10180,10160,368
|
|
20240718,102400,1382690660,10160,10160,10160,10160,51
|
|
20240718,102300,1382172500,10160,10160,10160,10160,97
|
|
20240718,102200,1381186980,10160,10140,10160,10140,181
|
|
20240718,102100,1379351620,10140,10140,10140,10140,100
|
|
20240718,102000,1378337620,10140,10150,10150,10140,307
|
|
20240718,101900,1375221980,10150,10170,10170,10150,143
|
|
20240718,101800,1373770090,10170,10170,10170,10170,1
|
|
20240718,101700,1373759920,10170,10150,10170,10150,108
|
|
20240718,101600,1372663680,10170,10140,10170,10140,302
|
|
20240718,101500,1369598050,10130,10130,10130,10130,38
|
|
20240718,101400,1369213110,10140,10130,10140,10130,349
|
|
20240718,101300,1365676740,10130,10120,10130,10120,147
|
|
20240718,101200,1364189090,10110,10120,10120,10110,590
|
|
20240718,101100,1358223490,10100,10120,10120,10100,595
|
|
20240718,101000,1352208440,10120,10140,10140,10120,301
|
|
20240718,100900,1349161720,10140,10130,10140,10130,201
|
|
20240718,100800,1347124080,10110,10120,10120,10110,220
|
|
20240718,100700,1344897870,10110,10110,10130,10110,509
|
|
20240718,100600,1339744610,10110,10110,10110,10100,1498
|
|
20240718,100500,1324606260,10100,10130,10130,10100,1437
|
|
20240718,100400,1310067230,10140,10180,10180,10130,4903
|
|
20240718,100300,1260278940,10210,10210,10210,10210,10
|
|
20240718,100200,1260176840,10210,10180,10210,10170,1071
|
|
20240718,100100,1249279660,10180,10210,10210,10180,470
|
|
20240718,100000,1244484650,10210,10210,10210,10180,392
|
|
20240718,095900,1240491060,10210,10180,10210,10180,102
|
|
20240718,095800,1239452430,10180,10180,10180,10170,403
|
|
20240718,095700,1235350390,10180,10170,10180,10170,558
|
|
20240718,095600,1229675470,10180,10160,10180,10160,228
|
|
20240718,095500,1227357410,10160,10160,10160,10160,305
|
|
20240718,095400,1224258610,10160,10160,10160,10160,70
|
|
20240718,095300,1223547410,10160,10160,10170,10140,1317
|
|
20240718,095200,1210175830,10170,10180,10190,10170,1869
|
|
20240718,095100,1191149570,10180,10220,10220,10180,2736
|
|
20240718,095000,1163261820,10220,10200,10220,10200,115
|
|
20240718,094900,1162086720,10200,10200,10200,10200,370
|
|
20240718,094800,1158312720,10200,10230,10230,10200,1046
|
|
20240718,094700,1147640550,10230,10230,10230,10200,416
|
|
20240718,094600,1143388710,10250,10250,10260,10230,389
|
|
20240718,094500,1139399350,10230,10260,10260,10230,1062
|
|
20240718,094400,1128508280,10260,10250,10260,10240,1176
|
|
20240718,094300,1116449290,10250,10200,10250,10200,2777
|
|
20240718,094200,1088070070,10200,10200,10200,10190,738
|
|
20240718,094100,1080543150,10190,10190,10190,10190,1
|
|
20240718,094000,1080532960,10190,10150,10190,10150,1454
|
|
20240718,093900,1065747430,10150,10150,10150,10150,52
|
|
20240718,093800,1065219630,10150,10160,10160,10150,76
|
|
20240718,093700,1064448180,10170,10170,10180,10170,219
|
|
20240718,093600,1062220810,10180,10140,10180,10140,678
|
|
20240718,093500,1055344990,10140,10140,10160,10140,35
|
|
20240718,093400,1054989990,10100,10100,10100,10100,10
|
|
20240718,093300,1054888990,10140,10160,10160,10090,1374
|
|
20240718,093200,1040947010,10160,10170,10180,10160,619
|
|
20240718,093100,1034654030,10170,10160,10170,10160,188
|
|
20240718,093000,1032742270,10160,10090,10160,10050,1754
|
|
20240718,092900,1014995080,10030,10080,10080,10030,1308
|
|
20240718,092800,1001824300,10090,10090,10100,10090,1210
|
|
20240718,092700,989614450,10100,10100,10100,10100,98
|
|
20240718,092600,988624650,10090,10000,10090,10000,2311
|
|
20240718,092500,965351980,10050,10050,10060,10050,333
|
|
20240718,092400,962004690,10000,10060,10060,10000,3767
|
|
20240718,092300,924315520,10020,10030,10030,10010,2969
|
|
20240718,092200,894578780,10010,10050,10060,10010,748
|
|
20240718,092100,887080820,10050,10080,10080,10050,1702
|
|
20240718,092000,869950650,10090,10090,10090,10080,108
|
|
20240718,091900,868861030,10130,10100,10140,10100,953
|
|
20240718,091800,859221130,10100,10030,10100,10030,2774
|
|
20240718,091700,831279640,10060,10080,10080,10020,2005
|
|
20240718,091600,811114530,10070,10070,10080,10070,180
|
|
20240718,091500,809300770,10040,10070,10100,10040,1389
|
|
20240718,091400,795322490,10070,10010,10080,10010,2948
|
|
20240718,091300,765670370,10010,9970,10040,9940,4288
|
|
20240718,091200,722774710,9970,9950,9980,9920,2092
|
|
20240718,091100,701950080,9910,10000,10050,9910,12729
|
|
20240718,091000,575048680,10000,10080,10120,10000,8406
|
|
20240718,090900,490897340,10160,10130,10160,10080,1336
|
|
20240718,090800,477412180,10130,10130,10180,10030,4751
|
|
20240718,090700,429449620,10130,10140,10190,10130,1268
|
|
20240718,090600,416574250,10140,10240,10240,10140,2376
|
|
20240718,090500,392394900,10190,10270,10280,10190,2456
|
|
20240718,090400,367265540,10290,10240,10290,10240,2558
|
|
20240718,090300,340986200,10240,10340,10360,10240,6635
|
|
20240718,090200,272531410,10340,10190,10340,10180,14192
|
|
20240718,090100,126625820,10190,10150,10200,10100,2193
|
|
20240718,090000,104328730,10260,10290,10300,10000,10082
|