592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184900,1978986510,10230,10230,10230,10230,4004
|
|
20240723,184800,1978986510,10230,10230,10230,10230,0
|
|
20240723,184700,1978986510,10230,10230,10230,10230,0
|
|
20240723,184600,1978986510,10230,10230,10230,10230,0
|
|
20240723,184500,1978986510,10230,10230,10230,10230,0
|
|
20240723,184400,1978986510,10230,10230,10230,10230,0
|
|
20240723,184300,1978986510,10230,10230,10230,10230,0
|
|
20240723,184200,1978986510,10230,10230,10230,10230,0
|
|
20240723,184100,1978986510,10230,10230,10230,10230,0
|
|
20240723,184000,1978986510,10230,10230,10230,10230,0
|
|
20240723,183900,1978986510,10230,10230,10230,10230,0
|
|
20240723,183800,1978986510,10230,10230,10230,10230,0
|
|
20240723,183700,1978986510,10230,10230,10230,10230,0
|
|
20240723,183600,1978986510,10230,10230,10230,10230,0
|
|
20240723,183500,1978986510,10230,10230,10230,10230,0
|
|
20240723,183400,1978986510,10230,10230,10230,10230,0
|
|
20240723,183300,1978986510,10230,10230,10230,10230,0
|
|
20240723,183200,1978986510,10230,10230,10230,10230,0
|
|
20240723,183100,1978986510,10230,10230,10230,10230,0
|
|
20240723,183000,1978986510,10230,10230,10230,10230,0
|
|
20240723,182900,1978986510,10230,10230,10230,10230,0
|
|
20240723,182800,1978986510,10230,10230,10230,10230,0
|
|
20240723,182700,1978986510,10230,10230,10230,10230,0
|
|
20240723,182600,1978986510,10230,10230,10230,10230,0
|
|
20240723,182500,1978986510,10230,10230,10230,10230,0
|
|
20240723,182400,1978986510,10230,10230,10230,10230,0
|
|
20240723,182300,1978986510,10230,10230,10230,10230,0
|
|
20240723,182200,1978986510,10230,10230,10230,10230,0
|
|
20240723,182100,1978986510,10230,10230,10230,10230,0
|
|
20240723,182000,1978986510,10230,10230,10230,10230,0
|
|
20240723,181900,1978986510,10230,10230,10230,10230,4004
|
|
20240723,181800,1978986510,10230,10230,10230,10230,0
|
|
20240723,181700,1978986510,10230,10230,10230,10230,0
|
|
20240723,181600,1978986510,10230,10230,10230,10230,0
|
|
20240723,181500,1978986510,10230,10230,10230,10230,0
|
|
20240723,181400,1978986510,10230,10230,10230,10230,0
|
|
20240723,181300,1978986510,10230,10230,10230,10230,0
|
|
20240723,181200,1978986510,10230,10230,10230,10230,0
|
|
20240723,181100,1978986510,10230,10230,10230,10230,0
|
|
20240723,181000,1978986510,10230,10230,10230,10230,0
|
|
20240723,180900,1978986510,10230,10230,10230,10230,0
|
|
20240723,180800,1978986510,10230,10230,10230,10230,0
|
|
20240723,180700,1978986510,10230,10230,10230,10230,0
|
|
20240723,180600,1978986510,10230,10230,10230,10230,0
|
|
20240723,180500,1978986510,10230,10230,10230,10230,0
|
|
20240723,180400,1978986510,10230,10230,10230,10230,0
|
|
20240723,180300,1978986510,10230,10230,10230,10230,0
|
|
20240723,180200,1978986510,10230,10230,10230,10230,0
|
|
20240723,180100,1978986510,10230,10230,10230,10230,0
|
|
20240723,180000,1978986510,10230,10230,10230,10230,0
|
|
20240723,175900,1978986510,10230,10230,10230,10230,0
|
|
20240723,175800,1978986510,10230,10230,10230,10230,0
|
|
20240723,175700,1978986510,10230,10230,10230,10230,0
|
|
20240723,175600,1978986510,10230,10230,10230,10230,0
|
|
20240723,175500,1978986510,10230,10230,10230,10230,0
|
|
20240723,175400,1978986510,10230,10230,10230,10230,0
|
|
20240723,175300,1978986510,10230,10230,10230,10230,0
|
|
20240723,175200,1978986510,10230,10230,10230,10230,0
|
|
20240723,175100,1978986510,10230,10230,10230,10230,0
|
|
20240723,175000,1978986510,10230,10230,10230,10230,0
|
|
20240723,174900,1978986510,10230,10230,10230,10230,4004
|
|
20240723,174800,1978986510,10230,10230,10230,10230,0
|
|
20240723,174700,1978986510,10230,10230,10230,10230,0
|
|
20240723,174600,1978986510,10230,10230,10230,10230,0
|
|
20240723,174500,1978986510,10230,10230,10230,10230,0
|
|
20240723,174400,1978986510,10230,10230,10230,10230,0
|
|
20240723,174300,1978986510,10230,10230,10230,10230,0
|
|
20240723,174200,1978986510,10230,10230,10230,10230,0
|
|
20240723,174100,1978986510,10230,10230,10230,10230,0
|
|
20240723,174000,1978986510,10230,10230,10230,10230,0
|
|
20240723,173900,1978986510,10230,10230,10230,10230,0
|
|
20240723,173800,1978986510,10230,10230,10230,10230,0
|
|
20240723,173700,1978986510,10230,10230,10230,10230,0
|
|
20240723,173600,1978986510,10230,10230,10230,10230,0
|
|
20240723,173500,1978986510,10230,10230,10230,10230,0
|
|
20240723,173400,1978986510,10230,10230,10230,10230,0
|
|
20240723,173300,1978986510,10230,10230,10230,10230,0
|
|
20240723,173200,1978986510,10230,10230,10230,10230,0
|
|
20240723,173100,1978986510,10230,10230,10230,10230,0
|
|
20240723,173000,1978986510,10230,10230,10230,10230,0
|
|
20240723,172900,1978986510,10230,10230,10230,10230,0
|
|
20240723,172800,1978986510,10230,10230,10230,10230,0
|
|
20240723,172700,1978986510,10230,10230,10230,10230,0
|
|
20240723,172600,1978986510,10230,10230,10230,10230,0
|
|
20240723,172500,1978986510,10230,10230,10230,10230,0
|
|
20240723,172400,1978986510,10230,10230,10230,10230,0
|
|
20240723,172300,1978986510,10230,10230,10230,10230,0
|
|
20240723,172200,1978986510,10230,10230,10230,10230,0
|
|
20240723,172100,1978986510,10230,10230,10230,10230,0
|
|
20240723,172000,1978986510,10230,10230,10230,10230,0
|
|
20240723,171900,1978986510,10230,10230,10230,10230,4004
|
|
20240723,171800,1978986510,10230,10230,10230,10230,0
|
|
20240723,171700,1978986510,10230,10230,10230,10230,0
|
|
20240723,171600,1978986510,10230,10230,10230,10230,0
|
|
20240723,171500,1978986510,10230,10230,10230,10230,0
|
|
20240723,171400,1978986510,10230,10230,10230,10230,0
|
|
20240723,171300,1978986510,10230,10230,10230,10230,0
|
|
20240723,171200,1978986510,10230,10230,10230,10230,0
|
|
20240723,171100,1978986510,10230,10230,10230,10230,0
|
|
20240723,171000,1978986510,10230,10230,10230,10230,0
|
|
20240723,170900,1978986510,10230,10230,10230,10230,0
|
|
20240723,170800,1978986510,10230,10230,10230,10230,0
|
|
20240723,170700,1978986510,10230,10230,10230,10230,0
|
|
20240723,170600,1978986510,10230,10230,10230,10230,0
|
|
20240723,170500,1978986510,10230,10230,10230,10230,0
|
|
20240723,170400,1978986510,10230,10230,10230,10230,0
|
|
20240723,170300,1978986510,10230,10230,10230,10230,0
|
|
20240723,170200,1978986510,10230,10230,10230,10230,0
|
|
20240723,170100,1978986510,10230,10230,10230,10230,0
|
|
20240723,170000,1978986510,10230,10230,10230,10230,0
|
|
20240723,165900,1978986510,10230,10230,10230,10230,0
|
|
20240723,165800,1978986510,10230,10230,10230,10230,0
|
|
20240723,165700,1978986510,10230,10230,10230,10230,0
|
|
20240723,165600,1978986510,10230,10230,10230,10230,0
|
|
20240723,165500,1978986510,10230,10230,10230,10230,0
|
|
20240723,165400,1978986510,10230,10230,10230,10230,0
|
|
20240723,165300,1978986510,10230,10230,10230,10230,0
|
|
20240723,165200,1978986510,10230,10230,10230,10230,0
|
|
20240723,165100,1978986510,10230,10230,10230,10230,0
|
|
20240723,165000,1978986510,10230,10230,10230,10230,0
|
|
20240723,164900,1978986510,10230,10230,10230,10230,4004
|
|
20240723,164800,1978986510,10230,10230,10230,10230,0
|
|
20240723,164700,1978986510,10230,10230,10230,10230,0
|
|
20240723,164600,1978986510,10230,10230,10230,10230,0
|
|
20240723,164500,1978986510,10230,10230,10230,10230,0
|
|
20240723,164400,1978986510,10230,10230,10230,10230,0
|
|
20240723,164300,1978986510,10230,10230,10230,10230,0
|
|
20240723,164200,1978986510,10230,10230,10230,10230,0
|
|
20240723,164100,1978986510,10230,10230,10230,10230,0
|
|
20240723,164000,1978986510,10230,10230,10230,10230,0
|
|
20240723,163900,1978986510,10230,10230,10230,10230,0
|
|
20240723,163800,1978986510,10230,10230,10230,10230,0
|
|
20240723,163700,1978986510,10230,10230,10230,10230,0
|
|
20240723,163600,1978986510,10230,10230,10230,10230,0
|
|
20240723,163500,1978986510,10230,10230,10230,10230,0
|
|
20240723,163400,1978986510,10230,10230,10230,10230,0
|
|
20240723,163300,1978986510,10230,10230,10230,10230,0
|
|
20240723,163200,1978986510,10230,10230,10230,10230,0
|
|
20240723,163100,1978986510,10230,10230,10230,10230,0
|
|
20240723,163000,1978986510,10230,10230,10230,10230,0
|
|
20240723,162900,1978986510,10230,10230,10230,10230,0
|
|
20240723,162800,1978986510,10230,10230,10230,10230,0
|
|
20240723,162700,1978986510,10230,10230,10230,10230,0
|
|
20240723,162600,1978986510,10230,10230,10230,10230,0
|
|
20240723,162500,1978986510,10230,10230,10230,10230,0
|
|
20240723,162400,1978986510,10230,10230,10230,10230,0
|
|
20240723,162300,1978986510,10230,10230,10230,10230,0
|
|
20240723,162200,1978986510,10230,10230,10230,10230,0
|
|
20240723,162100,1978986510,10230,10230,10230,10230,0
|
|
20240723,162000,1978986510,10230,10230,10230,10230,0
|
|
20240723,161900,1978986510,10230,10230,10230,10230,4004
|
|
20240723,161800,1978986510,10230,10230,10230,10230,0
|
|
20240723,161700,1978986510,10230,10230,10230,10230,0
|
|
20240723,161600,1978986510,10230,10230,10230,10230,0
|
|
20240723,161500,1978986510,10230,10230,10230,10230,0
|
|
20240723,161400,1978986510,10230,10230,10230,10230,0
|
|
20240723,161300,1978986510,10230,10230,10230,10230,0
|
|
20240723,161200,1978986510,10230,10230,10230,10230,0
|
|
20240723,161100,1978986510,10230,10230,10230,10230,0
|
|
20240723,161000,1978986510,10230,10230,10230,10230,0
|
|
20240723,160900,1978986510,10230,10230,10230,10230,0
|
|
20240723,160800,1978986510,10230,10230,10230,10230,0
|
|
20240723,160700,1978986510,10230,10230,10230,10230,0
|
|
20240723,160600,1978986510,10230,10230,10230,10230,0
|
|
20240723,160500,1978986510,10230,10230,10230,10230,0
|
|
20240723,160400,1978986510,10230,10230,10230,10230,0
|
|
20240723,160300,1978986510,10230,10230,10230,10230,0
|
|
20240723,160200,1978986510,10230,10230,10230,10230,0
|
|
20240723,160100,1978986510,10230,10230,10230,10230,0
|
|
20240723,160000,1978986510,10230,10230,10230,10230,0
|
|
20240723,155900,1978986510,10230,10230,10230,10230,0
|
|
20240723,155800,1978986510,10230,10230,10230,10230,0
|
|
20240723,155700,1978986510,10230,10230,10230,10230,0
|
|
20240723,155600,1978986510,10230,10230,10230,10230,0
|
|
20240723,155500,1978986510,10230,10230,10230,10230,0
|
|
20240723,155400,1978986510,10230,10230,10230,10230,0
|
|
20240723,155300,1978986510,10230,10230,10230,10230,0
|
|
20240723,155200,1978986510,10230,10230,10230,10230,0
|
|
20240723,155100,1978986510,10230,10230,10230,10230,0
|
|
20240723,155000,1978986510,10230,10230,10230,10230,0
|
|
20240723,154900,1978986510,10230,10230,10230,10230,4004
|
|
20240723,154800,1978986510,10230,10230,10230,10230,0
|
|
20240723,154700,1978986510,10230,10230,10230,10230,0
|
|
20240723,154600,1978986510,10230,10230,10230,10230,0
|
|
20240723,154500,1978986510,10230,10230,10230,10230,0
|
|
20240723,154400,1978986510,10230,10230,10230,10230,0
|
|
20240723,154300,1978986510,10230,10230,10230,10230,0
|
|
20240723,154200,1978986510,10230,10230,10230,10230,0
|
|
20240723,154100,1978986510,10230,10230,10230,10230,0
|
|
20240723,154000,1978986510,10230,10230,10230,10230,0
|
|
20240723,153900,1978986510,10230,10230,10230,10230,0
|
|
20240723,153800,1978986510,10230,10230,10230,10230,0
|
|
20240723,153700,1978986510,10230,10230,10230,10230,0
|
|
20240723,153600,1978986510,10230,10230,10230,10230,0
|
|
20240723,153500,1978986510,10230,10230,10230,10230,0
|
|
20240723,153400,1978986510,10230,10230,10230,10230,0
|
|
20240723,153300,1978986510,10230,10230,10230,10230,0
|
|
20240723,153200,1978986510,10230,10230,10230,10230,0
|
|
20240723,153100,1978986510,10230,10230,10230,10230,0
|
|
20240723,153000,1978986510,10230,10230,10230,10230,4004
|
|
20240723,152900,1938025590,10200,10200,10200,10200,0
|
|
20240723,152800,1938025590,10200,10200,10200,10200,0
|
|
20240723,152700,1938025590,10200,10200,10200,10200,0
|
|
20240723,152600,1938025590,10200,10200,10200,10200,0
|
|
20240723,152500,1938025590,10200,10200,10200,10200,0
|
|
20240723,152400,1938025590,10200,10200,10200,10200,0
|
|
20240723,152300,1938025590,10200,10200,10200,10200,0
|
|
20240723,152200,1938025590,10200,10200,10200,10200,0
|
|
20240723,152100,1938025590,10200,10200,10200,10200,0
|
|
20240723,152000,1938025590,10200,10200,10200,10200,0
|
|
20240723,151900,1938025590,10200,10230,10240,10200,6412
|
|
20240723,151800,1872605300,10240,10240,10240,10210,5168
|
|
20240723,151700,1819780020,10250,10250,10250,10230,5365
|
|
20240723,151600,1764801490,10260,10260,10260,10250,655
|
|
20240723,151500,1758086130,10260,10260,10260,10250,2362
|
|
20240723,151400,1733872370,10260,10260,10260,10260,55
|
|
20240723,151300,1733308070,10250,10280,10280,10250,3525
|
|
20240723,151200,1697125210,10280,10270,10280,10270,70
|
|
20240723,151100,1696406110,10270,10270,10270,10270,1475
|
|
20240723,151000,1681257860,10280,10280,10280,10270,513
|
|
20240723,150900,1675988570,10290,10270,10290,10270,177
|
|
20240723,150800,1674169580,10270,10270,10280,10270,1670
|
|
20240723,150700,1657003180,10270,10280,10290,10270,2559
|
|
20240723,150600,1630706890,10290,10290,10290,10280,1645
|
|
20240723,150500,1613795230,10290,10290,10290,10290,25
|
|
20240723,150400,1613537980,10280,10280,10280,10280,50
|
|
20240723,150300,1613023980,10280,10280,10280,10280,343
|
|
20240723,150200,1609497940,10280,10290,10290,10280,491
|
|
20240723,150100,1604447930,10290,10290,10290,10290,1220
|
|
20240723,150000,1591894130,10290,10290,10290,10290,92
|
|
20240723,145900,1590947450,10290,10290,10300,10290,1042
|
|
20240723,145800,1580225160,10290,10300,10300,10290,165
|
|
20240723,145700,1578526660,10300,10300,10300,10290,149
|
|
20240723,145600,1576993240,10300,10300,10300,10300,70
|
|
20240723,145500,1576272240,10300,10310,10310,10300,440
|
|
20240723,145400,1571738890,10310,10300,10310,10300,1185
|
|
20240723,145300,1559527310,10300,10300,10320,10300,506
|
|
20240723,145200,1554315460,10300,10300,10320,10280,3846
|
|
20240723,145100,1514735940,10310,10300,10320,10300,192
|
|
20240723,145000,1512757560,10300,10310,10330,10290,3111
|
|
20240723,144900,1480718090,10320,10320,10320,10320,0
|
|
20240723,144800,1480718090,10320,10310,10320,10310,36
|
|
20240723,144700,1480346830,10310,10310,10310,10310,254
|
|
20240723,144600,1477728090,10310,10310,10310,10310,38
|
|
20240723,144500,1477336310,10330,10330,10330,10330,0
|
|
20240723,144400,1477336310,10330,10310,10330,10310,230
|
|
20240723,144300,1474964690,10320,10320,10330,10310,395
|
|
20240723,144200,1470891660,10320,10310,10320,10310,431
|
|
20240723,144100,1466447900,10330,10330,10330,10330,20
|
|
20240723,144000,1466241300,10310,10310,10310,10310,10
|
|
20240723,143900,1466138200,10330,10330,10330,10330,10
|
|
20240723,143800,1466034900,10330,10320,10330,10300,11
|
|
20240723,143700,1465921330,10320,10320,10320,10300,11
|
|
20240723,143600,1465807830,10320,10310,10320,10310,283
|
|
20240723,143500,1462889450,10320,10320,10330,10290,3333
|
|
20240723,143400,1428554990,10310,10310,10310,10310,564
|
|
20240723,143300,1422740150,10310,10320,10320,10310,139
|
|
20240723,143200,1421307020,10310,10330,10330,10310,68
|
|
20240723,143100,1420605900,10330,10320,10330,10310,161
|
|
20240723,143000,1418945870,10320,10330,10330,10320,53
|
|
20240723,142900,1418398480,10310,10310,10310,10310,100
|
|
20240723,142800,1417367480,10330,10330,10330,10330,302
|
|
20240723,142700,1414247820,10330,10310,10330,10310,12
|
|
20240723,142600,1414123880,10330,10330,10330,10330,32
|
|
20240723,142500,1413793320,10300,10320,10320,10300,926
|
|
20240723,142400,1404248640,10320,10310,10320,10310,199
|
|
20240723,142300,1402196660,10320,10320,10320,10320,156
|
|
20240723,142200,1400586740,10320,10320,10320,10320,0
|
|
20240723,142100,1400586740,10320,10310,10320,10310,300
|
|
20240723,142000,1397493730,10310,10320,10320,10310,69
|
|
20240723,141900,1396781750,10320,10330,10330,10320,128
|
|
20240723,141800,1395459790,10330,10330,10330,10330,2
|
|
20240723,141700,1395439130,10330,10330,10330,10330,1
|
|
20240723,141600,1395428800,10320,10330,10330,10320,2
|
|
20240723,141500,1395408150,10320,10330,10330,10320,27
|
|
20240723,141400,1395129290,10330,10330,10330,10330,15
|
|
20240723,141300,1394974340,10340,10340,10340,10340,2
|
|
20240723,141200,1394953660,10340,10330,10340,10320,137
|
|
20240723,141100,1393537800,10320,10320,10320,10320,2
|
|
20240723,141000,1393517160,10330,10320,10330,10320,3
|
|
20240723,140900,1393486190,10320,10320,10320,10320,35
|
|
20240723,140800,1393124990,10320,10320,10320,10320,15
|
|
20240723,140700,1392970190,10320,10310,10340,10310,116
|
|
20240723,140600,1391770800,10340,10330,10340,10300,914
|
|
20240723,140500,1382341260,10330,10320,10330,10320,38
|
|
20240723,140400,1381948810,10310,10330,10330,10310,225
|
|
20240723,140300,1379628270,10320,10320,10320,10320,1
|
|
20240723,140200,1379617950,10310,10310,10310,10310,50
|
|
20240723,140100,1379102450,10310,10310,10310,10310,79
|
|
20240723,140000,1378287960,10310,10310,10310,10310,516
|
|
20240723,135900,1372968000,10330,10330,10350,10320,763
|
|
20240723,135800,1365091110,10350,10350,10350,10350,5
|
|
20240723,135700,1365039360,10330,10330,10330,10320,356
|
|
20240723,135600,1361365410,10330,10340,10340,10330,83
|
|
20240723,135500,1360507990,10340,10340,10340,10340,102
|
|
20240723,135400,1359453310,10340,10340,10340,10340,194
|
|
20240723,135300,1357447350,10360,10360,10360,10360,50
|
|
20240723,135200,1356929350,10360,10360,10360,10360,9
|
|
20240723,135100,1356836110,10320,10360,10370,10320,442
|
|
20240723,135000,1352262600,10360,10360,10360,10360,20
|
|
20240723,134900,1352055400,10370,10370,10370,10370,96
|
|
20240723,134800,1351059880,10370,10370,10370,10340,213
|
|
20240723,134700,1348857400,10350,10350,10350,10340,236
|
|
20240723,134600,1346417070,10360,10360,10360,10360,1
|
|
20240723,134500,1346406710,10380,10380,10380,10380,0
|
|
20240723,134400,1346406710,10380,10380,10380,10380,1
|
|
20240723,134300,1346396330,10370,10380,10380,10370,3
|
|
20240723,134200,1346365200,10390,10390,10390,10350,209
|
|
20240723,134100,1344201540,10350,10350,10350,10350,0
|
|
20240723,134000,1344201540,10350,10350,10350,10350,24
|
|
20240723,133900,1343953140,10350,10360,10360,10350,174
|
|
20240723,133800,1342152040,10390,10350,10390,10350,4
|
|
20240723,133700,1342110560,10390,10350,10390,10340,209
|
|
20240723,133600,1339949190,10340,10340,10340,10340,5
|
|
20240723,133500,1339897490,10340,10340,10340,10340,1
|
|
20240723,133400,1339887150,10340,10360,10360,10340,1001
|
|
20240723,133300,1329536050,10390,10390,10390,10390,1
|
|
20240723,133200,1329525660,10350,10350,10350,10350,501
|
|
20240723,133100,1324340310,10350,10350,10350,10350,0
|
|
20240723,133000,1324340310,10350,10350,10350,10350,62
|
|
20240723,132900,1323698610,10390,10390,10390,10390,1
|
|
20240723,132800,1323688220,10350,10350,10350,10350,4
|
|
20240723,132700,1323646820,10350,10350,10350,10350,20
|
|
20240723,132600,1323439820,10350,10350,10350,10350,0
|
|
20240723,132500,1323439820,10350,10380,10400,10350,451
|
|
20240723,132400,1318769450,10400,10370,10400,10360,751
|
|
20240723,132300,1310983950,10400,10400,10400,10400,0
|
|
20240723,132200,1310983950,10400,10400,10400,10400,480
|
|
20240723,132100,1305991950,10400,10400,10400,10400,199
|
|
20240723,132000,1303922350,10400,10390,10400,10390,1331
|
|
20240723,131900,1290093250,10400,10390,10400,10390,51
|
|
20240723,131800,1289563350,10400,10400,10400,10400,1
|
|
20240723,131700,1289552950,10390,10380,10390,10380,741
|
|
20240723,131600,1281854730,10390,10390,10390,10390,0
|
|
20240723,131500,1281854730,10390,10380,10390,10380,2000
|
|
20240723,131400,1261074830,10390,10390,10390,10390,0
|
|
20240723,131300,1261074830,10390,10390,10390,10390,100
|
|
20240723,131200,1260035830,10390,10370,10390,10370,220
|
|
20240723,131100,1257752890,10390,10390,10390,10390,0
|
|
20240723,131000,1257752890,10390,10390,10390,10390,62
|
|
20240723,130900,1257108710,10380,10370,10390,10370,538
|
|
20240723,130800,1251526950,10380,10380,10380,10380,400
|
|
20240723,130700,1247374950,10390,10390,10390,10390,112
|
|
20240723,130600,1246211270,10400,10370,10400,10370,246
|
|
20240723,130500,1243659190,10380,10380,10380,10380,10
|
|
20240723,130400,1243555390,10400,10400,10400,10400,1
|
|
20240723,130300,1243544990,10380,10390,10400,10380,317
|
|
20240723,130200,1240251900,10390,10390,10390,10390,66
|
|
20240723,130100,1239566160,10390,10380,10390,10380,32
|
|
20240723,130000,1239233990,10380,10380,10380,10380,0
|
|
20240723,125900,1239233990,10380,10380,10380,10380,8
|
|
20240723,125800,1239150950,10370,10370,10370,10370,97
|
|
20240723,125700,1238145060,10370,10370,10370,10370,24
|
|
20240723,125600,1237896180,10360,10350,10360,10350,147
|
|
20240723,125500,1236373640,10350,10350,10350,10350,34
|
|
20240723,125400,1236021740,10350,10350,10350,10350,0
|
|
20240723,125300,1236021740,10350,10350,10350,10350,62
|
|
20240723,125200,1235380040,10350,10350,10350,10350,0
|
|
20240723,125100,1235380040,10350,10350,10350,10350,0
|
|
20240723,125000,1235380040,10350,10350,10350,10300,267
|
|
20240723,124900,1232626790,10350,10320,10350,10320,161
|
|
20240723,124800,1230963740,10320,10320,10320,10320,0
|
|
20240723,124700,1230963740,10320,10310,10320,10310,22
|
|
20240723,124600,1230736910,10320,10320,10320,10320,1
|
|
20240723,124500,1230726590,10320,10320,10320,10310,55
|
|
20240723,124400,1230159480,10320,10320,10320,10320,0
|
|
20240723,124300,1230159480,10320,10320,10320,10320,2
|
|
20240723,124200,1230138840,10320,10320,10320,10300,12
|
|
20240723,124100,1230015050,10320,10330,10330,10320,10
|
|
20240723,124000,1229911840,10300,10300,10330,10300,246
|
|
20240723,123900,1227378010,10330,10330,10330,10330,0
|
|
20240723,123800,1227378010,10330,10300,10330,10290,202
|
|
20240723,123700,1225298980,10340,10350,10350,10340,10
|
|
20240723,123600,1225195530,10350,10310,10350,10280,601
|
|
20240723,123500,1219007120,10350,10350,10350,10350,30
|
|
20240723,123400,1218696620,10350,10350,10350,10350,52
|
|
20240723,123300,1218158420,10350,10310,10350,10310,547
|
|
20240723,123200,1212513230,10320,10310,10350,10310,40
|
|
20240723,123100,1212100310,10310,10280,10310,10280,26
|
|
20240723,123000,1211832550,10280,10290,10290,10280,837
|
|
20240723,122900,1203224750,10310,10300,10310,10300,595
|
|
20240723,122800,1197095240,10300,10300,10300,10300,0
|
|
20240723,122700,1197095240,10300,10300,10300,10300,121
|
|
20240723,122600,1195848940,10300,10300,10300,10300,86
|
|
20240723,122500,1194963140,10300,10300,10300,10300,10
|
|
20240723,122400,1194860140,10310,10290,10310,10290,31
|
|
20240723,122300,1194540930,10310,10300,10310,10280,1161
|
|
20240723,122200,1182593960,10300,10310,10310,10290,296
|
|
20240723,122100,1179544940,10320,10290,10320,10290,22
|
|
20240723,122000,1179318080,10290,10310,10320,10290,1553
|
|
20240723,121900,1163329520,10320,10320,10330,10310,72
|
|
20240723,121800,1162586780,10330,10330,10330,10300,55
|
|
20240723,121700,1162019350,10330,10340,10340,10310,116
|
|
20240723,121600,1160822960,10350,10350,10350,10350,36
|
|
20240723,121500,1160450360,10350,10350,10350,10300,5294
|
|
20240723,121400,1105848220,10330,10350,10360,10330,1260
|
|
20240723,121300,1092822530,10360,10360,10360,10360,10
|
|
20240723,121200,1092718930,10360,10360,10360,10350,159
|
|
20240723,121100,1091071840,10360,10350,10360,10350,55
|
|
20240723,121000,1090502540,10350,10350,10350,10350,1
|
|
20240723,120900,1090492190,10350,10340,10350,10340,329
|
|
20240723,120800,1087090010,10350,10350,10350,10350,5
|
|
20240723,120700,1087038260,10350,10350,10350,10350,41
|
|
20240723,120600,1086613910,10350,10350,10350,10340,285
|
|
20240723,120500,1083665920,10350,10350,10370,10350,566
|
|
20240723,120400,1077807720,10370,10360,10370,10350,1264
|
|
20240723,120300,1064714330,10370,10370,10370,10370,0
|
|
20240723,120200,1064714330,10370,10370,10370,10370,265
|
|
20240723,120100,1061966280,10370,10370,10370,10370,281
|
|
20240723,120000,1059052310,10370,10370,10370,10370,40
|
|
20240723,115900,1058637510,10400,10400,10400,10400,0
|
|
20240723,115800,1058637510,10400,10400,10400,10400,0
|
|
20240723,115700,1058637510,10400,10400,10400,10400,100
|
|
20240723,115600,1057597510,10400,10400,10400,10400,1
|
|
20240723,115500,1057587110,10350,10360,10360,10350,1039
|
|
20240723,115400,1046831950,10400,10360,10400,10360,156
|
|
20240723,115300,1045215750,10370,10400,10400,10370,306
|
|
20240723,115200,1042042350,10400,10400,10400,10400,28
|
|
20240723,115100,1041751150,10400,10400,10400,10400,5
|
|
20240723,115000,1041699150,10400,10380,10400,10360,34
|
|
20240723,114900,1041346690,10400,10350,10400,10350,103
|
|
20240723,114800,1040280590,10400,10400,10400,10400,1
|
|
20240723,114700,1040270190,10360,10370,10370,10360,161
|
|
20240723,114600,1038602220,10400,10400,10400,10400,1
|
|
20240723,114500,1038591820,10370,10390,10400,10370,248
|
|
20240723,114400,1036015110,10390,10370,10390,10370,5
|
|
20240723,114300,1035963240,10370,10370,10370,10370,0
|
|
20240723,114200,1035963240,10370,10360,10370,10360,6
|
|
20240723,114100,1035901070,10360,10370,10370,10360,503
|
|
20240723,114000,1030689960,10390,10390,10390,10390,1
|
|
20240723,113900,1030679570,10390,10390,10390,10390,502
|
|
20240723,113800,1025463790,10390,10390,10390,10390,0
|
|
20240723,113700,1025463790,10390,10390,10390,10390,0
|
|
20240723,113600,1025463790,10390,10390,10390,10390,130
|
|
20240723,113500,1024113090,10390,10360,10390,10360,120
|
|
20240723,113400,1022869860,10360,10360,10360,10360,140
|
|
20240723,113300,1021419460,10400,10360,10400,10360,105
|
|
20240723,113200,1020331580,10400,10380,10400,10360,139
|
|
20240723,113100,1018888860,10400,10400,10400,10400,0
|
|
20240723,113000,1018888860,10400,10400,10400,10400,1000
|
|
20240723,112900,1008488860,10400,10400,10400,10400,0
|
|
20240723,112800,1008488860,10400,10400,10400,10400,0
|
|
20240723,112700,1008488860,10400,10380,10400,10370,544
|
|
20240723,112600,1002846970,10400,10400,10400,10400,266
|
|
20240723,112500,1000080570,10400,10400,10400,10400,0
|
|
20240723,112400,1000080570,10400,10370,10400,10370,26
|
|
20240723,112300,999810820,10370,10370,10390,10370,104
|
|
20240723,112200,998730340,10390,10390,10390,10390,1
|
|
20240723,112100,998719950,10390,10390,10390,10390,49
|
|
20240723,112000,998210840,10390,10390,10390,10390,0
|
|
20240723,111900,998210840,10390,10360,10390,10360,51
|
|
20240723,111800,997682450,10360,10360,10360,10360,1565
|
|
20240723,111700,981469050,10360,10360,10360,10360,0
|
|
20240723,111600,981469050,10360,10360,10360,10360,0
|
|
20240723,111500,981469050,10360,10360,10360,10360,158
|
|
20240723,111400,979832170,10360,10360,10360,10360,0
|
|
20240723,111300,979832170,10360,10360,10360,10360,43
|
|
20240723,111200,979386690,10350,10350,10350,10350,148
|
|
20240723,111100,977854890,10350,10360,10360,10350,400
|
|
20240723,111000,973713660,10360,10360,10360,10360,120
|
|
20240723,110900,972470460,10360,10360,10360,10360,130
|
|
20240723,110800,971123660,10390,10390,10390,10390,50
|
|
20240723,110700,970604160,10390,10390,10390,10390,20
|
|
20240723,110600,970396360,10390,10390,10390,10390,30
|
|
20240723,110500,970084660,10340,10410,10410,10340,157
|
|
20240723,110400,968460320,10340,10360,10370,10340,2482
|
|
20240723,110300,942756840,10370,10370,10370,10370,299
|
|
20240723,110200,939656210,10370,10370,10370,10370,1
|
|
20240723,110100,939645840,10370,10370,10370,10370,454
|
|
20240723,110000,934937860,10370,10370,10370,10370,0
|
|
20240723,105900,934937860,10370,10370,10370,10370,4
|
|
20240723,105800,934896380,10360,10400,10400,10360,3156
|
|
20240723,105700,902136640,10400,10400,10400,10400,143
|
|
20240723,105600,900649440,10400,10400,10400,10400,15
|
|
20240723,105500,900493440,10400,10390,10400,10390,421
|
|
20240723,105400,896115250,10390,10390,10390,10390,86
|
|
20240723,105300,895221710,10400,10400,10400,10400,11
|
|
20240723,105200,895107310,10380,10400,10400,10380,942
|
|
20240723,105100,885320420,10400,10420,10420,10400,9
|
|
20240723,105000,885226680,10430,10430,10430,10430,11
|
|
20240723,104900,885111950,10380,10400,10400,10380,200
|
|
20240723,104800,883035500,10390,10390,10390,10390,0
|
|
20240723,104700,883035500,10390,10400,10410,10390,1005
|
|
20240723,104600,872590930,10400,10400,10400,10400,305
|
|
20240723,104500,869418930,10380,10390,10390,10380,100
|
|
20240723,104400,868380730,10390,10390,10390,10380,41
|
|
20240723,104300,867954950,10380,10400,10400,10380,1094
|
|
20240723,104200,856595360,10400,10400,10400,10400,237
|
|
20240723,104100,854130560,10400,10420,10420,10400,1180
|
|
20240723,104000,841845680,10420,10420,10420,10420,0
|
|
20240723,103900,841845680,10420,10420,10420,10420,725
|
|
20240723,103800,834291180,10420,10450,10450,10420,937
|
|
20240723,103700,824514010,10450,10460,10460,10450,167
|
|
20240723,103600,822768730,10470,10470,10470,10470,99
|
|
20240723,103500,821732200,10470,10470,10480,10470,13
|
|
20240723,103400,821595980,10450,10460,10460,10450,338
|
|
20240723,103300,818063870,10460,10450,10460,10450,147
|
|
20240723,103200,816527700,10460,10460,10460,10460,95
|
|
20240723,103100,815534000,10480,10480,10480,10480,200
|
|
20240723,103000,813438000,10480,10480,10490,10460,943
|
|
20240723,102900,803564780,10490,10480,10490,10480,503
|
|
20240723,102800,798293320,10480,10480,10490,10480,103
|
|
20240723,102700,797213870,10490,10480,10490,10480,423
|
|
20240723,102600,792777640,10480,10470,10480,10460,279
|
|
20240723,102500,789856630,10470,10470,10470,10460,129
|
|
20240723,102400,788506010,10470,10470,10470,10470,1092
|
|
20240723,102300,777072770,10470,10470,10470,10470,1
|
|
20240723,102200,777062300,10450,10450,10450,10450,179
|
|
20240723,102100,775191750,10470,10470,10470,10470,0
|
|
20240723,102000,775191750,10470,10460,10470,10460,211
|
|
20240723,101900,772984660,10470,10470,10470,10460,327
|
|
20240723,101800,769564220,10470,10450,10470,10450,382
|
|
20240723,101700,765572200,10460,10460,10490,10460,170
|
|
20240723,101600,763793960,10490,10500,10500,10460,922
|
|
20240723,101500,754125010,10480,10480,10500,10480,468
|
|
20240723,101400,749218290,10480,10480,10500,10480,303
|
|
20240723,101300,746039830,10500,10490,10500,10490,255
|
|
20240723,101200,743364850,10500,10510,10510,10490,1235
|
|
20240723,101100,730398710,10510,10490,10510,10490,1779
|
|
20240723,101000,711718570,10500,10490,10500,10490,432
|
|
20240723,100900,707186450,10490,10490,10490,10480,558
|
|
20240723,100800,701333080,10500,10500,10500,10470,1064
|
|
20240723,100700,690188850,10500,10490,10500,10460,1104
|
|
20240723,100600,678606670,10480,10450,10480,10450,1730
|
|
20240723,100500,660492370,10450,10430,10450,10430,237
|
|
20240723,100400,658019080,10420,10380,10420,10380,1127
|
|
20240723,100300,646291060,10420,10400,10420,10400,966
|
|
20240723,100200,636241830,10390,10370,10390,10370,512
|
|
20240723,100100,630926050,10380,10380,10380,10380,1
|
|
20240723,100000,630915670,10380,10380,10380,10370,193
|
|
20240723,095900,628913630,10370,10380,10380,10360,386
|
|
20240723,095800,624910760,10380,10380,10380,10370,290
|
|
20240723,095700,621901650,10380,10380,10380,10380,0
|
|
20240723,095600,621901650,10380,10380,10380,10380,1
|
|
20240723,095500,621891270,10350,10360,10360,10350,494
|
|
20240723,095400,616774940,10360,10340,10360,10340,1226
|
|
20240723,095300,604093900,10330,10330,10350,10320,1120
|
|
20240723,095200,592525880,10350,10350,10350,10330,2771
|
|
20240723,095100,563880310,10350,10340,10360,10340,56
|
|
20240723,095000,563301050,10350,10360,10360,10350,198
|
|
20240723,094900,561251040,10360,10390,10390,10360,2713
|
|
20240723,094800,533089940,10400,10390,10400,10380,435
|
|
20240723,094700,528568540,10400,10390,10400,10390,601
|
|
20240723,094600,522323760,10380,10400,10400,10380,870
|
|
20240723,094500,513282010,10400,10430,10430,10400,775
|
|
20240723,094400,505215180,10430,10410,10430,10410,920
|
|
20240723,094300,495628790,10420,10430,10450,10420,730
|
|
20240723,094200,488019570,10460,10460,10470,10430,458
|
|
20240723,094100,483237890,10460,10470,10470,10460,179
|
|
20240723,094000,481364250,10480,10490,10490,10480,736
|
|
20240723,093900,473646640,10490,10460,10490,10430,1517
|
|
20240723,093800,457783800,10470,10450,10480,10450,1609
|
|
20240723,093700,440945290,10450,10450,10460,10450,501
|
|
20240723,093600,435708760,10450,10410,10450,10410,1930
|
|
20240723,093500,415590560,10410,10400,10410,10400,439
|
|
20240723,093400,411024580,10380,10390,10410,10380,2005
|
|
20240723,093300,390191910,10390,10350,10390,10350,876
|
|
20240723,093200,381122230,10350,10360,10360,10350,1299
|
|
20240723,093100,367676530,10360,10360,10360,10350,1538
|
|
20240723,093000,351749090,10360,10350,10360,10350,345
|
|
20240723,092900,348177780,10360,10360,10360,10350,1967
|
|
20240723,092800,327814830,10360,10370,10370,10360,4336
|
|
20240723,092700,282868440,10370,10370,10370,10360,3105
|
|
20240723,092600,250670590,10370,10380,10380,10370,842
|
|
20240723,092500,241938270,10370,10380,10400,10370,553
|
|
20240723,092400,236203310,10380,10380,10380,10380,451
|
|
20240723,092300,231521930,10380,10390,10420,10380,410
|
|
20240723,092200,227264570,10390,10400,10400,10390,916
|
|
20240723,092100,217744180,10400,10440,10440,10400,448
|
|
20240723,092000,213080820,10430,10400,10430,10400,310
|
|
20240723,091900,209847820,10450,10420,10450,10390,1697
|
|
20240723,091800,192138160,10420,10380,10420,10380,1474
|
|
20240723,091700,176784000,10380,10390,10390,10380,500
|
|
20240723,091600,171592820,10430,10440,10440,10430,47
|
|
20240723,091500,171102470,10430,10430,10430,10420,444
|
|
20240723,091400,166472300,10440,10370,10450,10350,588
|
|
20240723,091300,160343910,10340,10420,10430,10340,1682
|
|
20240723,091200,142883590,10430,10420,10430,10420,112
|
|
20240723,091100,141715550,10430,10420,10430,10370,1417
|
|
20240723,091000,127002280,10420,10400,10420,10380,983
|
|
20240723,090900,116789000,10400,10400,10400,10400,459
|
|
20240723,090800,112015400,10400,10400,10400,10400,40
|
|
20240723,090700,111599400,10430,10400,10430,10330,686
|
|
20240723,090600,104504390,10340,10400,10420,10340,1362
|
|
20240723,090500,90348240,10420,10380,10420,10350,490
|
|
20240723,090400,85266340,10380,10390,10400,10380,612
|
|
20240723,090300,78902530,10400,10410,10410,10350,1745
|
|
20240723,090200,60813480,10360,10310,10360,10310,1200
|
|
20240723,090100,48414500,10250,10280,10290,10240,1820
|
|
20240723,090000,29758990,10240,10310,10310,10230,2892
|