591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184800,1860355600,10200,10200,10200,10200,3252
|
|
20240719,184700,1860355600,10200,10200,10200,10200,0
|
|
20240719,184600,1860355600,10200,10200,10200,10200,0
|
|
20240719,184500,1860355600,10200,10200,10200,10200,0
|
|
20240719,184400,1860355600,10200,10200,10200,10200,0
|
|
20240719,184300,1860355600,10200,10200,10200,10200,0
|
|
20240719,184200,1860355600,10200,10200,10200,10200,0
|
|
20240719,184100,1860355600,10200,10200,10200,10200,0
|
|
20240719,184000,1860355600,10200,10200,10200,10200,0
|
|
20240719,183900,1860355600,10200,10200,10200,10200,0
|
|
20240719,183800,1860355600,10200,10200,10200,10200,0
|
|
20240719,183700,1860355600,10200,10200,10200,10200,0
|
|
20240719,183600,1860355600,10200,10200,10200,10200,0
|
|
20240719,183500,1860355600,10200,10200,10200,10200,0
|
|
20240719,183400,1860355600,10200,10200,10200,10200,0
|
|
20240719,183300,1860355600,10200,10200,10200,10200,0
|
|
20240719,183200,1860355600,10200,10200,10200,10200,0
|
|
20240719,183100,1860355600,10200,10200,10200,10200,0
|
|
20240719,183000,1860355600,10200,10200,10200,10200,0
|
|
20240719,182900,1860355600,10200,10200,10200,10200,0
|
|
20240719,182800,1860355600,10200,10200,10200,10200,0
|
|
20240719,182700,1860355600,10200,10200,10200,10200,0
|
|
20240719,182600,1860355600,10200,10200,10200,10200,0
|
|
20240719,182500,1860355600,10200,10200,10200,10200,0
|
|
20240719,182400,1860355600,10200,10200,10200,10200,0
|
|
20240719,182300,1860355600,10200,10200,10200,10200,0
|
|
20240719,182200,1860355600,10200,10200,10200,10200,0
|
|
20240719,182100,1860355600,10200,10200,10200,10200,0
|
|
20240719,182000,1860355600,10200,10200,10200,10200,0
|
|
20240719,181900,1860355600,10200,10200,10200,10200,0
|
|
20240719,181800,1860355600,10200,10200,10200,10200,3252
|
|
20240719,181700,1860355600,10200,10200,10200,10200,0
|
|
20240719,181600,1860355600,10200,10200,10200,10200,0
|
|
20240719,181500,1860355600,10200,10200,10200,10200,0
|
|
20240719,181400,1860355600,10200,10200,10200,10200,0
|
|
20240719,181300,1860355600,10200,10200,10200,10200,0
|
|
20240719,181200,1860355600,10200,10200,10200,10200,0
|
|
20240719,181100,1860355600,10200,10200,10200,10200,0
|
|
20240719,181000,1860355600,10200,10200,10200,10200,0
|
|
20240719,180900,1860355600,10200,10200,10200,10200,0
|
|
20240719,180800,1860355600,10200,10200,10200,10200,0
|
|
20240719,180700,1860355600,10200,10200,10200,10200,0
|
|
20240719,180600,1860355600,10200,10200,10200,10200,0
|
|
20240719,180500,1860355600,10200,10200,10200,10200,0
|
|
20240719,180400,1860355600,10200,10200,10200,10200,0
|
|
20240719,180300,1860355600,10200,10200,10200,10200,0
|
|
20240719,180200,1860355600,10200,10200,10200,10200,0
|
|
20240719,180100,1860355600,10200,10200,10200,10200,0
|
|
20240719,180000,1860355600,10200,10200,10200,10200,0
|
|
20240719,175900,1860355600,10200,10200,10200,10200,0
|
|
20240719,175800,1860355600,10200,10200,10200,10200,0
|
|
20240719,175700,1860355600,10200,10200,10200,10200,0
|
|
20240719,175600,1860355600,10200,10200,10200,10200,0
|
|
20240719,175500,1860355600,10200,10200,10200,10200,0
|
|
20240719,175400,1860355600,10200,10200,10200,10200,0
|
|
20240719,175300,1860355600,10200,10200,10200,10200,0
|
|
20240719,175200,1860355600,10200,10200,10200,10200,0
|
|
20240719,175100,1860355600,10200,10200,10200,10200,0
|
|
20240719,175000,1860355600,10200,10200,10200,10200,0
|
|
20240719,174900,1860355600,10200,10200,10200,10200,0
|
|
20240719,174800,1860355600,10200,10200,10200,10200,3252
|
|
20240719,174700,1860355600,10200,10200,10200,10200,0
|
|
20240719,174600,1860355600,10200,10200,10200,10200,0
|
|
20240719,174500,1860355600,10200,10200,10200,10200,0
|
|
20240719,174400,1860355600,10200,10200,10200,10200,0
|
|
20240719,174300,1860355600,10200,10200,10200,10200,0
|
|
20240719,174200,1860355600,10200,10200,10200,10200,0
|
|
20240719,174100,1860355600,10200,10200,10200,10200,0
|
|
20240719,174000,1860355600,10200,10200,10200,10200,0
|
|
20240719,173900,1860355600,10200,10200,10200,10200,0
|
|
20240719,173800,1860355600,10200,10200,10200,10200,0
|
|
20240719,173700,1860355600,10200,10200,10200,10200,0
|
|
20240719,173600,1860355600,10200,10200,10200,10200,0
|
|
20240719,173500,1860355600,10200,10200,10200,10200,0
|
|
20240719,173400,1860355600,10200,10200,10200,10200,0
|
|
20240719,173300,1860355600,10200,10200,10200,10200,0
|
|
20240719,173200,1860355600,10200,10200,10200,10200,0
|
|
20240719,173100,1860355600,10200,10200,10200,10200,0
|
|
20240719,173000,1860355600,10200,10200,10200,10200,0
|
|
20240719,172900,1860355600,10200,10200,10200,10200,0
|
|
20240719,172800,1860355600,10200,10200,10200,10200,0
|
|
20240719,172700,1860355600,10200,10200,10200,10200,0
|
|
20240719,172600,1860355600,10200,10200,10200,10200,0
|
|
20240719,172500,1860355600,10200,10200,10200,10200,0
|
|
20240719,172400,1860355600,10200,10200,10200,10200,0
|
|
20240719,172300,1860355600,10200,10200,10200,10200,0
|
|
20240719,172200,1860355600,10200,10200,10200,10200,0
|
|
20240719,172100,1860355600,10200,10200,10200,10200,0
|
|
20240719,172000,1860355600,10200,10200,10200,10200,0
|
|
20240719,171900,1860355600,10200,10200,10200,10200,0
|
|
20240719,171800,1860355600,10200,10200,10200,10200,3252
|
|
20240719,171700,1860355600,10200,10200,10200,10200,0
|
|
20240719,171600,1860355600,10200,10200,10200,10200,0
|
|
20240719,171500,1860355600,10200,10200,10200,10200,0
|
|
20240719,171400,1860355600,10200,10200,10200,10200,0
|
|
20240719,171300,1860355600,10200,10200,10200,10200,0
|
|
20240719,171200,1860355600,10200,10200,10200,10200,0
|
|
20240719,171100,1860355600,10200,10200,10200,10200,0
|
|
20240719,171000,1860355600,10200,10200,10200,10200,0
|
|
20240719,170900,1860355600,10200,10200,10200,10200,0
|
|
20240719,170800,1860355600,10200,10200,10200,10200,0
|
|
20240719,170700,1860355600,10200,10200,10200,10200,0
|
|
20240719,170600,1860355600,10200,10200,10200,10200,0
|
|
20240719,170500,1860355600,10200,10200,10200,10200,0
|
|
20240719,170400,1860355600,10200,10200,10200,10200,0
|
|
20240719,170300,1860355600,10200,10200,10200,10200,0
|
|
20240719,170200,1860355600,10200,10200,10200,10200,0
|
|
20240719,170100,1860355600,10200,10200,10200,10200,0
|
|
20240719,170000,1860355600,10200,10200,10200,10200,0
|
|
20240719,165900,1860355600,10200,10200,10200,10200,0
|
|
20240719,165800,1860355600,10200,10200,10200,10200,0
|
|
20240719,165700,1860355600,10200,10200,10200,10200,0
|
|
20240719,165600,1860355600,10200,10200,10200,10200,0
|
|
20240719,165500,1860355600,10200,10200,10200,10200,0
|
|
20240719,165400,1860355600,10200,10200,10200,10200,0
|
|
20240719,165300,1860355600,10200,10200,10200,10200,0
|
|
20240719,165200,1860355600,10200,10200,10200,10200,0
|
|
20240719,165100,1860355600,10200,10200,10200,10200,0
|
|
20240719,165000,1860355600,10200,10200,10200,10200,0
|
|
20240719,164900,1860355600,10200,10200,10200,10200,0
|
|
20240719,164800,1860355600,10200,10200,10200,10200,3252
|
|
20240719,164700,1860355600,10200,10200,10200,10200,0
|
|
20240719,164600,1860355600,10200,10200,10200,10200,0
|
|
20240719,164500,1860355600,10200,10200,10200,10200,0
|
|
20240719,164400,1860355600,10200,10200,10200,10200,0
|
|
20240719,164300,1860355600,10200,10200,10200,10200,0
|
|
20240719,164200,1860355600,10200,10200,10200,10200,0
|
|
20240719,164100,1860355600,10200,10200,10200,10200,0
|
|
20240719,164000,1860355600,10200,10200,10200,10200,0
|
|
20240719,163900,1860355600,10200,10200,10200,10200,0
|
|
20240719,163800,1860355600,10200,10200,10200,10200,0
|
|
20240719,163700,1860355600,10200,10200,10200,10200,0
|
|
20240719,163600,1860355600,10200,10200,10200,10200,0
|
|
20240719,163500,1860355600,10200,10200,10200,10200,0
|
|
20240719,163400,1860355600,10200,10200,10200,10200,0
|
|
20240719,163300,1860355600,10200,10200,10200,10200,0
|
|
20240719,163200,1860355600,10200,10200,10200,10200,0
|
|
20240719,163100,1860355600,10200,10200,10200,10200,0
|
|
20240719,163000,1860355600,10200,10200,10200,10200,0
|
|
20240719,162900,1860355600,10200,10200,10200,10200,0
|
|
20240719,162800,1860355600,10200,10200,10200,10200,0
|
|
20240719,162700,1860355600,10200,10200,10200,10200,0
|
|
20240719,162600,1860355600,10200,10200,10200,10200,0
|
|
20240719,162500,1860355600,10200,10200,10200,10200,0
|
|
20240719,162400,1860355600,10200,10200,10200,10200,0
|
|
20240719,162300,1860355600,10200,10200,10200,10200,0
|
|
20240719,162200,1860355600,10200,10200,10200,10200,0
|
|
20240719,162100,1860355600,10200,10200,10200,10200,0
|
|
20240719,162000,1860355600,10200,10200,10200,10200,0
|
|
20240719,161900,1860355600,10200,10200,10200,10200,0
|
|
20240719,161800,1860355600,10200,10200,10200,10200,3252
|
|
20240719,161700,1860355600,10200,10200,10200,10200,0
|
|
20240719,161600,1860355600,10200,10200,10200,10200,0
|
|
20240719,161500,1860355600,10200,10200,10200,10200,0
|
|
20240719,161400,1860355600,10200,10200,10200,10200,0
|
|
20240719,161300,1860355600,10200,10200,10200,10200,0
|
|
20240719,161200,1860355600,10200,10200,10200,10200,0
|
|
20240719,161100,1860355600,10200,10200,10200,10200,0
|
|
20240719,161000,1860355600,10200,10200,10200,10200,0
|
|
20240719,160900,1860355600,10200,10200,10200,10200,0
|
|
20240719,160800,1860355600,10200,10200,10200,10200,0
|
|
20240719,160700,1860355600,10200,10200,10200,10200,0
|
|
20240719,160600,1860355600,10200,10200,10200,10200,0
|
|
20240719,160500,1860355600,10200,10200,10200,10200,0
|
|
20240719,160400,1860355600,10200,10200,10200,10200,0
|
|
20240719,160300,1860355600,10200,10200,10200,10200,0
|
|
20240719,160200,1860355600,10200,10200,10200,10200,0
|
|
20240719,160100,1860355600,10200,10200,10200,10200,0
|
|
20240719,160000,1860355600,10200,10200,10200,10200,0
|
|
20240719,155900,1860355600,10200,10200,10200,10200,0
|
|
20240719,155800,1860355600,10200,10200,10200,10200,0
|
|
20240719,155700,1860355600,10200,10200,10200,10200,0
|
|
20240719,155600,1860355600,10200,10200,10200,10200,0
|
|
20240719,155500,1860355600,10200,10200,10200,10200,0
|
|
20240719,155400,1860355600,10200,10200,10200,10200,0
|
|
20240719,155300,1860355600,10200,10200,10200,10200,0
|
|
20240719,155200,1860355600,10200,10200,10200,10200,0
|
|
20240719,155100,1860355600,10200,10200,10200,10200,0
|
|
20240719,155000,1860355600,10200,10200,10200,10200,0
|
|
20240719,154900,1860355600,10200,10200,10200,10200,0
|
|
20240719,154800,1860355600,10200,10200,10200,10200,3252
|
|
20240719,154700,1860355600,10200,10200,10200,10200,0
|
|
20240719,154600,1860355600,10200,10200,10200,10200,0
|
|
20240719,154500,1860355600,10200,10200,10200,10200,0
|
|
20240719,154400,1860355600,10200,10200,10200,10200,0
|
|
20240719,154300,1860355600,10200,10200,10200,10200,0
|
|
20240719,154200,1860355600,10200,10200,10200,10200,0
|
|
20240719,154100,1860355600,10200,10200,10200,10200,0
|
|
20240719,154000,1860355600,10200,10200,10200,10200,0
|
|
20240719,153900,1860355600,10200,10200,10200,10200,0
|
|
20240719,153800,1860355600,10200,10200,10200,10200,0
|
|
20240719,153700,1860355600,10200,10200,10200,10200,0
|
|
20240719,153600,1860355600,10200,10200,10200,10200,0
|
|
20240719,153500,1860355600,10200,10200,10200,10200,0
|
|
20240719,153400,1860355600,10200,10200,10200,10200,0
|
|
20240719,153300,1860355600,10200,10200,10200,10200,0
|
|
20240719,153200,1860355600,10200,10200,10200,10200,0
|
|
20240719,153100,1860355600,10200,10200,10200,10200,0
|
|
20240719,153000,1860355600,10200,10200,10200,10200,3252
|
|
20240719,152900,1827185200,10250,10250,10250,10250,0
|
|
20240719,152800,1827185200,10250,10250,10250,10250,0
|
|
20240719,152700,1827185200,10250,10250,10250,10250,0
|
|
20240719,152600,1827185200,10250,10250,10250,10250,0
|
|
20240719,152500,1827185200,10250,10250,10250,10250,0
|
|
20240719,152400,1827185200,10250,10250,10250,10250,0
|
|
20240719,152300,1827185200,10250,10250,10250,10250,0
|
|
20240719,152200,1827185200,10250,10250,10250,10250,0
|
|
20240719,152100,1827185200,10250,10250,10250,10250,0
|
|
20240719,152000,1827185200,10250,10250,10250,10250,0
|
|
20240719,151900,1827185200,10250,10210,10250,10200,745
|
|
20240719,151800,1819575600,10200,10180,10200,10170,1122
|
|
20240719,151700,1808153930,10190,10200,10200,10190,1013
|
|
20240719,151600,1797821430,10210,10230,10230,10210,1334
|
|
20240719,151500,1784187770,10230,10240,10240,10230,392
|
|
20240719,151400,1780175060,10240,10260,10260,10240,924
|
|
20240719,151300,1770713100,10260,10260,10260,10230,1742
|
|
20240719,151200,1752869440,10260,10250,10260,10250,80
|
|
20240719,151100,1752049150,10250,10250,10250,10250,2038
|
|
20240719,151000,1731159650,10240,10240,10240,10240,71
|
|
20240719,150900,1730432610,10240,10240,10240,10240,177
|
|
20240719,150800,1728620130,10240,10240,10250,10240,674
|
|
20240719,150700,1721713000,10240,10240,10240,10240,487
|
|
20240719,150600,1716726120,10240,10240,10240,10240,3
|
|
20240719,150500,1716695400,10240,10240,10240,10240,2
|
|
20240719,150400,1716674920,10240,10230,10240,10230,883
|
|
20240719,150300,1707636590,10240,10240,10240,10240,110
|
|
20240719,150200,1706510190,10240,10240,10240,10240,90
|
|
20240719,150100,1705588590,10230,10230,10230,10230,412
|
|
20240719,150000,1701373830,10230,10200,10230,10200,50
|
|
20240719,145900,1700863800,10200,10210,10230,10200,1208
|
|
20240719,145800,1688531100,10210,10230,10230,10210,342
|
|
20240719,145700,1685036650,10230,10240,10240,10230,122
|
|
20240719,145600,1683788070,10240,10240,10240,10240,70
|
|
20240719,145500,1683071270,10250,10250,10250,10250,261
|
|
20240719,145400,1680396020,10260,10240,10260,10240,741
|
|
20240719,145300,1672803220,10240,10240,10240,10240,23
|
|
20240719,145200,1672567700,10240,10240,10240,10240,117
|
|
20240719,145100,1671369620,10250,10260,10260,10250,67
|
|
20240719,145000,1670682380,10260,10250,10260,10240,228
|
|
20240719,144900,1668346380,10260,10260,10260,10260,0
|
|
20240719,144800,1668346380,10260,10260,10260,10260,0
|
|
20240719,144700,1668346380,10260,10250,10260,10250,14
|
|
20240719,144600,1668202870,10250,10260,10260,10250,35
|
|
20240719,144500,1667843940,10260,10260,10260,10260,29
|
|
20240719,144400,1667546400,10260,10260,10270,10260,24
|
|
20240719,144300,1667300060,10260,10270,10270,10250,327
|
|
20240719,144200,1663943510,10270,10280,10280,10270,664
|
|
20240719,144100,1657119350,10280,10270,10290,10270,647
|
|
20240719,144000,1650468330,10310,10250,10310,10250,8160
|
|
20240719,143900,1566495210,10250,10170,10250,10170,18805
|
|
20240719,143800,1374177770,10170,10170,10170,10170,3
|
|
20240719,143700,1374147260,10170,10170,10170,10170,583
|
|
20240719,143600,1368218150,10170,10160,10170,10160,50
|
|
20240719,143500,1367710110,10130,10130,10160,10130,254
|
|
20240719,143400,1365132560,10130,10140,10140,10130,685
|
|
20240719,143300,1358193360,10140,10140,10140,10140,1
|
|
20240719,143200,1358183220,10150,10160,10170,10150,660
|
|
20240719,143100,1351478680,10160,10150,10160,10150,123
|
|
20240719,143000,1350229740,10140,10160,10160,10140,24
|
|
20240719,142900,1349986360,10160,10160,10160,10130,109
|
|
20240719,142800,1348882010,10160,10140,10160,10140,673
|
|
20240719,142700,1342051100,10140,10140,10140,10140,5
|
|
20240719,142600,1342000400,10140,10140,10140,10140,449
|
|
20240719,142500,1337447540,10150,10150,10150,10150,11
|
|
20240719,142400,1337335890,10160,10160,10160,10160,1
|
|
20240719,142300,1337325730,10150,10170,10170,10150,903
|
|
20240719,142200,1328160260,10160,10160,10160,10160,100
|
|
20240719,142100,1327144260,10150,10150,10150,10150,280
|
|
20240719,142000,1324302260,10150,10140,10150,10140,22
|
|
20240719,141900,1324079170,10140,10140,10140,10140,101
|
|
20240719,141800,1323055030,10130,10120,10130,10120,222
|
|
20240719,141700,1320808280,10120,10120,10120,10120,427
|
|
20240719,141600,1316487040,10140,10140,10140,10140,0
|
|
20240719,141500,1316487040,10140,10140,10140,10120,55
|
|
20240719,141400,1315930400,10120,10120,10120,10120,108
|
|
20240719,141300,1314837440,10150,10120,10150,10120,26
|
|
20240719,141200,1314574290,10120,10150,10150,10120,197
|
|
20240719,141100,1312580090,10130,10130,10130,10130,0
|
|
20240719,141000,1312580090,10130,10130,10130,10130,101
|
|
20240719,140900,1311556960,10140,10150,10150,10140,411
|
|
20240719,140800,1307388400,10160,10160,10160,10160,0
|
|
20240719,140700,1307388400,10160,10160,10160,10160,50
|
|
20240719,140600,1306880400,10160,10150,10160,10150,201
|
|
20240719,140500,1304838340,10160,10160,10160,10160,202
|
|
20240719,140400,1302786020,10160,10160,10160,10110,1210
|
|
20240719,140300,1290536070,10160,10140,10160,10140,1006
|
|
20240719,140200,1280324870,10130,10130,10130,10130,5
|
|
20240719,140100,1280274220,10130,10130,10130,10130,0
|
|
20240719,140000,1280274220,10130,10130,10140,10130,271
|
|
20240719,135900,1277528550,10120,10120,10120,10120,104
|
|
20240719,135800,1276476070,10120,10120,10120,10120,129
|
|
20240719,135700,1275170590,10130,10140,10140,10130,342
|
|
20240719,135600,1271704130,10140,10140,10140,10140,7
|
|
20240719,135500,1271633150,10120,10120,10120,10120,1
|
|
20240719,135400,1271623030,10120,10150,10150,10120,232
|
|
20240719,135300,1269274000,10130,10140,10140,10130,470
|
|
20240719,135200,1264511400,10150,10150,10150,10150,0
|
|
20240719,135100,1264511400,10150,10140,10150,10140,6
|
|
20240719,135000,1264450550,10140,10140,10140,10140,145
|
|
20240719,134900,1262980250,10140,10140,10140,10140,350
|
|
20240719,134800,1259431250,10150,10140,10150,10140,41
|
|
20240719,134700,1259015400,10150,10150,10160,10150,391
|
|
20240719,134600,1255043830,10160,10160,10160,10140,42
|
|
20240719,134500,1254617910,10140,10150,10160,10140,660
|
|
20240719,134400,1247923020,10160,10160,10160,10160,0
|
|
20240719,134300,1247923020,10160,10160,10160,10150,112
|
|
20240719,134200,1246785210,10160,10160,10160,10160,560
|
|
20240719,134100,1241095610,10160,10150,10160,10150,149
|
|
20240719,134000,1239581780,10160,10160,10160,10160,120
|
|
20240719,133900,1238362580,10150,10150,10150,10150,202
|
|
20240719,133800,1236312280,10150,10150,10150,10150,90
|
|
20240719,133700,1235398780,10140,10140,10140,10140,0
|
|
20240719,133600,1235398780,10140,10140,10150,10140,543
|
|
20240719,133500,1229889100,10140,10140,10140,10140,0
|
|
20240719,133400,1229889100,10140,10140,10140,10140,425
|
|
20240719,133300,1225579600,10130,10140,10140,10130,203
|
|
20240719,133200,1223521200,10140,10140,10140,10130,200
|
|
20240719,133100,1221494200,10140,10140,10140,10140,0
|
|
20240719,133000,1221494200,10140,10140,10140,10140,0
|
|
20240719,132900,1221494200,10140,10140,10140,10140,2
|
|
20240719,132800,1221473920,10130,10130,10130,10130,0
|
|
20240719,132700,1221473920,10130,10130,10130,10130,50
|
|
20240719,132600,1220967420,10140,10120,10140,10120,54
|
|
20240719,132500,1220420890,10130,10120,10130,10120,206
|
|
20240719,132400,1218335110,10130,10130,10130,10130,1
|
|
20240719,132300,1218324980,10130,10130,10130,10130,1
|
|
20240719,132200,1218314850,10120,10120,10120,10120,0
|
|
20240719,132100,1218314850,10120,10120,10120,10120,500
|
|
20240719,132000,1213254850,10130,10130,10130,10130,0
|
|
20240719,131900,1213254850,10130,10130,10130,10130,157
|
|
20240719,131800,1211664440,10130,10120,10130,10120,101
|
|
20240719,131700,1210642310,10130,10130,10130,10130,237
|
|
20240719,131600,1208241500,10130,10130,10130,10130,164
|
|
20240719,131500,1206580180,10130,10130,10130,10130,0
|
|
20240719,131400,1206580180,10130,10130,10130,10130,141
|
|
20240719,131300,1205151850,10130,10130,10130,10130,0
|
|
20240719,131200,1205151850,10130,10130,10130,10120,311
|
|
20240719,131100,1202002760,10130,10130,10130,10130,65
|
|
20240719,131000,1201344310,10130,10130,10130,10130,18
|
|
20240719,130900,1201161970,10150,10150,10150,10130,234
|
|
20240719,130800,1198790570,10130,10140,10140,10130,1951
|
|
20240719,130700,1179020660,10150,10140,10150,10140,122
|
|
20240719,130600,1177783470,10150,10150,10150,10150,46
|
|
20240719,130500,1177316570,10160,10140,10160,10140,8
|
|
20240719,130400,1177235430,10160,10160,10160,10160,0
|
|
20240719,130300,1177235430,10160,10160,10160,10160,1
|
|
20240719,130200,1177225270,10170,10170,10170,10170,1
|
|
20240719,130100,1177215100,10160,10150,10160,10130,1664
|
|
20240719,130000,1160322290,10150,10140,10150,10130,978
|
|
20240719,125900,1150412840,10140,10140,10150,10140,625
|
|
20240719,125800,1144069210,10140,10120,10140,10120,1791
|
|
20240719,125700,1125926280,10130,10130,10130,10130,0
|
|
20240719,125600,1125926280,10130,10110,10130,10110,408
|
|
20240719,125500,1121801380,10110,10130,10130,10110,270
|
|
20240719,125400,1119071660,10110,10110,10110,10110,201
|
|
20240719,125300,1117039550,10110,10110,10120,10110,645
|
|
20240719,125200,1110518460,10110,10110,10130,10110,129
|
|
20240719,125100,1109213320,10110,10110,10110,10110,157
|
|
20240719,125000,1107626050,10110,10080,10120,10080,295
|
|
20240719,124900,1104645150,10120,10110,10120,10110,2
|
|
20240719,124800,1104624920,10120,10130,10130,10080,4300
|
|
20240719,124700,1061236770,10120,10130,10130,10120,230
|
|
20240719,124600,1058907670,10130,10130,10130,10130,103
|
|
20240719,124500,1057864280,10140,10140,10140,10140,1
|
|
20240719,124400,1057854140,10140,10140,10140,10140,1
|
|
20240719,124300,1057844000,10140,10120,10140,10120,1944
|
|
20240719,124200,1038170630,10120,10140,10140,10120,394
|
|
20240719,124100,1034183330,10130,10130,10130,10130,123
|
|
20240719,124000,1032937340,10140,10140,10140,10140,4
|
|
20240719,123900,1032896780,10140,10130,10140,10130,5
|
|
20240719,123800,1032846120,10140,10140,10140,10140,74
|
|
20240719,123700,1032095760,10140,10140,10140,10140,0
|
|
20240719,123600,1032095760,10140,10130,10140,10130,51
|
|
20240719,123500,1031579120,10140,10140,10140,10140,0
|
|
20240719,123400,1031579120,10140,10130,10140,10130,6
|
|
20240719,123300,1031518330,10140,10110,10140,10110,36
|
|
20240719,123200,1031154310,10110,10110,10110,10110,100
|
|
20240719,123100,1030143310,10110,10110,10110,10100,568
|
|
20240719,123000,1024403970,10140,10140,10140,10140,121
|
|
20240719,122900,1023177030,10140,10140,10140,10140,608
|
|
20240719,122800,1017011910,10140,10140,10140,10140,300
|
|
20240719,122700,1013969910,10140,10120,10140,10120,95
|
|
20240719,122600,1013007760,10120,10130,10130,10120,40
|
|
20240719,122500,1012602840,10140,10120,10140,10090,626
|
|
20240719,122400,1006278410,10120,10100,10140,10100,508
|
|
20240719,122300,1001145670,10100,10110,10110,10100,1089
|
|
20240719,122200,990142130,10140,10140,10140,10140,1
|
|
20240719,122100,990131990,10150,10150,10150,10150,0
|
|
20240719,122000,990131990,10150,10150,10150,10150,0
|
|
20240719,121900,990131990,10150,10150,10150,10150,0
|
|
20240719,121800,990131990,10150,10150,10150,10150,0
|
|
20240719,121700,990131990,10150,10120,10150,10100,1259
|
|
20240719,121600,977411000,10160,10160,10160,10100,133
|
|
20240719,121500,976067120,10150,10150,10150,10150,209
|
|
20240719,121400,973945770,10160,10120,10160,10110,696
|
|
20240719,121300,966908130,10160,10120,10160,10120,91
|
|
20240719,121200,965987170,10160,10160,10160,10110,625
|
|
20240719,121100,959662580,10150,10130,10150,10130,2
|
|
20240719,121000,959642300,10110,10110,10110,10110,149
|
|
20240719,120900,958135910,10110,10110,10110,10110,1
|
|
20240719,120800,958125800,10110,10120,10120,10110,144
|
|
20240719,120700,956668860,10150,10150,10150,10150,0
|
|
20240719,120600,956668860,10150,10150,10150,10150,0
|
|
20240719,120500,956668860,10150,10150,10150,10150,100
|
|
20240719,120400,955653860,10150,10150,10150,10150,0
|
|
20240719,120300,955653860,10150,10150,10150,10150,1
|
|
20240719,120200,955643710,10150,10130,10150,10130,3
|
|
20240719,120100,955613300,10140,10140,10140,10140,1
|
|
20240719,120000,955603160,10120,10100,10120,10090,1130
|
|
20240719,115900,944170160,10120,10120,10120,10100,109
|
|
20240719,115800,943068080,10100,10110,10110,10100,808
|
|
20240719,115700,934903820,10120,10130,10130,10120,364
|
|
20240719,115600,931219350,10130,10130,10130,10130,1
|
|
20240719,115500,931209220,10150,10150,10150,10150,1490
|
|
20240719,115400,916085720,10140,10130,10140,10130,28
|
|
20240719,115300,915801890,10120,10110,10120,10110,133
|
|
20240719,115200,914456930,10110,10110,10110,10110,36
|
|
20240719,115100,914092970,10110,10110,10110,10110,4
|
|
20240719,115000,914052530,10110,10130,10140,10110,322
|
|
20240719,114900,910796870,10130,10140,10140,10130,116
|
|
20240719,114800,909621770,10150,10150,10150,10150,0
|
|
20240719,114700,909621770,10150,10130,10150,10120,525
|
|
20240719,114600,904304970,10160,10160,10160,10160,0
|
|
20240719,114500,904304970,10160,10160,10160,10150,3
|
|
20240719,114400,904274500,10140,10150,10160,10140,94
|
|
20240719,114300,903321220,10160,10160,10160,10160,0
|
|
20240719,114200,903321220,10160,10160,10160,10160,1
|
|
20240719,114100,903311060,10130,10130,10130,10130,0
|
|
20240719,114000,903311060,10130,10140,10140,10130,202
|
|
20240719,113900,901262890,10150,10160,10170,10150,237
|
|
20240719,113800,898857280,10160,10150,10160,10150,171
|
|
20240719,113700,897121620,10160,10200,10200,10160,91
|
|
20240719,113600,896195970,10210,10150,10210,10150,3500
|
|
20240719,113500,860551030,10150,10150,10150,10150,50
|
|
20240719,113400,860043530,10150,10150,10150,10150,20
|
|
20240719,113300,859840530,10140,10110,10140,10110,646
|
|
20240719,113200,853296260,10110,10110,10110,10110,84
|
|
20240719,113100,852447020,10140,10130,10140,10130,21
|
|
20240719,113000,852234100,10100,10110,10110,10100,999
|
|
20240719,112900,842139200,10110,10110,10110,10110,41
|
|
20240719,112800,841724690,10110,10110,10110,10110,39
|
|
20240719,112700,841330400,10110,10120,10120,10110,907
|
|
20240719,112600,832159760,10130,10150,10150,10130,477
|
|
20240719,112500,827325090,10160,10160,10160,10160,200
|
|
20240719,112400,825293090,10160,10160,10160,10160,0
|
|
20240719,112300,825293090,10160,10160,10160,10160,2
|
|
20240719,112200,825272770,10160,10160,10160,10160,11
|
|
20240719,112100,825161010,10160,10160,10160,10160,0
|
|
20240719,112000,825161010,10160,10160,10160,10160,1
|
|
20240719,111900,825150850,10150,10140,10150,10140,486
|
|
20240719,111800,820222100,10150,10150,10150,10150,298
|
|
20240719,111700,817197400,10150,10150,10150,10150,356
|
|
20240719,111600,813584000,10150,10150,10150,10150,1
|
|
20240719,111500,813573850,10140,10140,10140,10140,564
|
|
20240719,111400,807854890,10130,10130,10130,10130,0
|
|
20240719,111300,807854890,10130,10130,10130,10130,1
|
|
20240719,111200,807844760,10140,10140,10140,10140,256
|
|
20240719,111100,805248920,10130,10130,10130,10130,454
|
|
20240719,111000,800649900,10130,10130,10130,10130,20
|
|
20240719,110900,800447300,10130,10130,10130,10130,308
|
|
20240719,110800,797327260,10130,10140,10140,10130,106
|
|
20240719,110700,796252480,10140,10140,10140,10140,25
|
|
20240719,110600,795998980,10140,10120,10140,10120,111
|
|
20240719,110500,794875440,10130,10140,10140,10130,622
|
|
20240719,110400,788574080,10140,10140,10140,10140,152
|
|
20240719,110300,787032800,10140,10140,10140,10140,136
|
|
20240719,110200,785653760,10130,10140,10180,10130,179
|
|
20240719,110100,783839670,10190,10150,10190,10150,39
|
|
20240719,110000,783443780,10200,10180,10210,10150,731
|
|
20240719,105900,776021420,10180,10180,10180,10180,58
|
|
20240719,105800,775430980,10180,10180,10180,10180,3
|
|
20240719,105700,775400440,10180,10160,10180,10160,114
|
|
20240719,105600,774242180,10180,10180,10180,10180,9
|
|
20240719,105500,774150560,10180,10150,10180,10150,2
|
|
20240719,105400,774130230,10180,10130,10180,10130,927
|
|
20240719,105300,764730160,10140,10140,10140,10140,0
|
|
20240719,105200,764730160,10140,10140,10140,10130,107
|
|
20240719,105100,763646050,10140,10140,10140,10140,121
|
|
20240719,105000,762419110,10140,10140,10140,10130,70
|
|
20240719,104900,761709510,10140,10140,10140,10140,94
|
|
20240719,104800,760756350,10140,10140,10140,10140,0
|
|
20240719,104700,760756350,10140,10140,10140,10110,537
|
|
20240719,104600,755319990,10150,10130,10150,10130,74
|
|
20240719,104500,754570350,10150,10150,10150,10150,0
|
|
20240719,104400,754570350,10150,10150,10150,10140,330
|
|
20240719,104300,751223160,10150,10150,10150,10140,18
|
|
20240719,104200,751040610,10150,10110,10150,10110,1736
|
|
20240719,104100,733485620,10150,10150,10150,10110,123
|
|
20240719,104000,732240170,10150,10150,10150,10150,7
|
|
20240719,103900,732169120,10150,10140,10150,10120,113
|
|
20240719,103800,731023490,10150,10140,10150,10110,421
|
|
20240719,103700,726759850,10140,10140,10140,10140,1
|
|
20240719,103600,726749710,10120,10140,10160,10110,1956
|
|
20240719,103500,706940100,10180,10150,10180,10150,46
|
|
20240719,103400,706473170,10180,10180,10180,10180,0
|
|
20240719,103300,706473170,10180,10180,10180,10140,580
|
|
20240719,103200,700591100,10160,10150,10180,10150,151
|
|
20240719,103100,699058410,10190,10230,10230,10140,1208
|
|
20240719,103000,686789160,10240,10210,10240,10170,237
|
|
20240719,102900,684374690,10250,10260,10260,10180,398
|
|
20240719,102800,680317900,10260,10260,10260,10190,1250
|
|
20240719,102700,667540980,10260,10190,10260,10190,2273
|
|
20240719,102600,644242520,10190,10220,10250,10190,991
|
|
20240719,102500,634108880,10220,10200,10220,10200,143
|
|
20240719,102400,632649140,10210,10200,10210,10200,26
|
|
20240719,102300,632383930,10210,10190,10210,10190,1200
|
|
20240719,102200,620144230,10200,10200,10200,10150,807
|
|
20240719,102100,611930810,10190,10190,10200,10190,1341
|
|
20240719,102000,598262000,10190,10160,10190,10160,928
|
|
20240719,101900,588813820,10160,10160,10160,10150,344
|
|
20240719,101800,585319380,10160,10170,10190,10160,1001
|
|
20240719,101700,575138680,10170,10140,10170,10140,2301
|
|
20240719,101600,551789150,10140,10130,10140,10130,335
|
|
20240719,101500,548395350,10130,10120,10130,10120,287
|
|
20240719,101400,545489040,10120,10080,10120,10080,81
|
|
20240719,101300,544672300,10090,10120,10120,10090,253
|
|
20240719,101200,542117440,10120,10120,10120,10120,3
|
|
20240719,101100,542087080,10130,10130,10130,10130,0
|
|
20240719,101000,542087080,10130,10090,10130,10090,191
|
|
20240719,100900,540153110,10100,10090,10100,10090,46
|
|
20240719,100800,539688910,10110,10120,10120,10110,42
|
|
20240719,100700,539263970,10120,10080,10120,10080,2
|
|
20240719,100600,539243770,10120,10120,10120,10120,89
|
|
20240719,100500,538343090,10120,10100,10120,10040,2490
|
|
20240719,100400,513289700,10120,10090,10120,10090,492
|
|
20240719,100300,508325330,10090,10090,10090,10090,128
|
|
20240719,100200,507033810,10120,10110,10120,10110,169
|
|
20240719,100100,505324030,10110,10110,10110,10110,2
|
|
20240719,100000,505303810,10070,10110,10110,10070,563
|
|
20240719,095900,499625080,10110,10120,10120,10110,68
|
|
20240719,095800,498937310,10120,10110,10120,10110,90
|
|
20240719,095700,498026740,10120,10100,10120,10090,200
|
|
20240719,095600,496007070,10120,10110,10120,10100,514
|
|
20240719,095500,490808690,10110,10110,10110,10110,450
|
|
20240719,095400,486259190,10110,10100,10110,10100,113
|
|
20240719,095300,485117880,10100,10100,10100,10070,14
|
|
20240719,095200,484976690,10100,10060,10100,10060,329
|
|
20240719,095100,481666830,10100,10070,10100,10050,505
|
|
20240719,095000,476585170,10100,10120,10120,10090,4685
|
|
20240719,094900,429271290,10100,10120,10130,10100,1685
|
|
20240719,094800,412241770,10130,10120,10130,10120,257
|
|
20240719,094700,409640910,10120,10140,10140,10120,700
|
|
20240719,094600,402549250,10140,10140,10140,10140,151
|
|
20240719,094500,401018110,10140,10140,10140,10140,34
|
|
20240719,094400,400673350,10140,10150,10150,10140,1387
|
|
20240719,094300,386602860,10150,10140,10150,10140,160
|
|
20240719,094200,384978960,10140,10140,10140,10130,379
|
|
20240719,094100,381136400,10140,10140,10140,10140,337
|
|
20240719,094000,377719220,10140,10130,10140,10130,680
|
|
20240719,093900,370828670,10130,10140,10140,10110,1045
|
|
20240719,093800,360251010,10150,10140,10150,10120,249
|
|
20240719,093700,357727100,10120,10150,10170,10120,564
|
|
20240719,093600,352008700,10170,10130,10170,10130,974
|
|
20240719,093500,342125490,10130,10100,10130,10100,259
|
|
20240719,093400,339506380,10080,10060,10110,10040,2332
|
|
20240719,093300,315992690,10050,10020,10050,10020,1186
|
|
20240719,093200,304079550,10030,10020,10030,10020,111
|
|
20240719,093100,302967010,10000,9990,10000,9990,41
|
|
20240719,093000,302557110,9990,9980,9990,9980,270
|
|
20240719,092900,299859820,10000,10000,10000,9980,281
|
|
20240719,092800,297051880,9980,9980,10020,9980,779
|
|
20240719,092700,289275880,9980,10000,10000,9980,589
|
|
20240719,092600,283388740,10000,10000,10010,10000,170
|
|
20240719,092500,281688380,10000,10020,10020,10000,395
|
|
20240719,092400,277733040,10020,10020,10020,10020,269
|
|
20240719,092300,275037660,10020,10040,10040,10010,407
|
|
20240719,092200,270956560,10050,10050,10050,10050,57
|
|
20240719,092100,270383710,10040,10040,10040,10040,118
|
|
20240719,092000,269198990,10040,10020,10040,10010,2146
|
|
20240719,091900,247681730,10020,9970,10020,9970,256
|
|
20240719,091800,245121540,9960,10030,10040,9960,1786
|
|
20240719,091700,227256610,10050,10020,10050,10010,566
|
|
20240719,091600,221576490,10030,10000,10030,9990,1296
|
|
20240719,091500,208618240,10000,9980,10000,9950,2187
|
|
20240719,091400,186818330,9970,9990,9990,9960,1146
|
|
20240719,091300,175395290,10000,9980,10000,9980,212
|
|
20240719,091200,173278160,9970,9980,9980,9970,678
|
|
20240719,091100,166516470,9970,10010,10010,9970,2134
|
|
20240719,091000,145200470,10010,10060,10060,10010,670
|
|
20240719,090900,138488120,10060,10000,10060,10000,360
|
|
20240719,090800,134886940,10030,10000,10030,9980,1192
|
|
20240719,090700,122982900,10000,10000,10030,9980,221
|
|
20240719,090600,120770590,9980,9990,9990,9970,775
|
|
20240719,090500,113036340,9990,10020,10030,9990,663
|
|
20240719,090400,106392670,10000,9940,10000,9940,906
|
|
20240719,090300,97356390,9920,9930,9940,9920,2233
|
|
20240719,090200,75183290,9940,9950,9970,9940,627
|
|
20240719,090100,68943610,9950,9940,9950,9920,2438
|
|
20240719,090000,44717880,9900,10010,10010,9850,4495
|