635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193200,1854011110,18990,18990,18990,18990,3582
|
|
20240705,193100,1854011110,18990,18990,18990,18990,0
|
|
20240705,193000,1854011110,18990,18990,18990,18990,0
|
|
20240705,192900,1854011110,18990,18990,18990,18990,0
|
|
20240705,192800,1854011110,18990,18990,18990,18990,0
|
|
20240705,192700,1854011110,18990,18990,18990,18990,0
|
|
20240705,192600,1854011110,18990,18990,18990,18990,0
|
|
20240705,192500,1854011110,18990,18990,18990,18990,0
|
|
20240705,192400,1854011110,18990,18990,18990,18990,0
|
|
20240705,192300,1854011110,18990,18990,18990,18990,0
|
|
20240705,192200,1854011110,18990,18990,18990,18990,0
|
|
20240705,192100,1854011110,18990,18990,18990,18990,0
|
|
20240705,192000,1854011110,18990,18990,18990,18990,0
|
|
20240705,191900,1854011110,18990,18990,18990,18990,0
|
|
20240705,191800,1854011110,18990,18990,18990,18990,0
|
|
20240705,191700,1854011110,18990,18990,18990,18990,0
|
|
20240705,191600,1854011110,18990,18990,18990,18990,0
|
|
20240705,191500,1854011110,18990,18990,18990,18990,0
|
|
20240705,191400,1854011110,18990,18990,18990,18990,0
|
|
20240705,191300,1854011110,18990,18990,18990,18990,0
|
|
20240705,191200,1854011110,18990,18990,18990,18990,0
|
|
20240705,191100,1854011110,18990,18990,18990,18990,0
|
|
20240705,191000,1854011110,18990,18990,18990,18990,0
|
|
20240705,190900,1854011110,18990,18990,18990,18990,0
|
|
20240705,190800,1854011110,18990,18990,18990,18990,0
|
|
20240705,190700,1854011110,18990,18990,18990,18990,0
|
|
20240705,190600,1854011110,18990,18990,18990,18990,0
|
|
20240705,190500,1854011110,18990,18990,18990,18990,0
|
|
20240705,190400,1854011110,18990,18990,18990,18990,0
|
|
20240705,190300,1854011110,18990,18990,18990,18990,0
|
|
20240705,190200,1854011110,18990,18990,18990,18990,3582
|
|
20240705,190100,1854011110,18990,18990,18990,18990,0
|
|
20240705,190000,1854011110,18990,18990,18990,18990,0
|
|
20240705,185900,1854011110,18990,18990,18990,18990,0
|
|
20240705,185800,1854011110,18990,18990,18990,18990,0
|
|
20240705,185700,1854011110,18990,18990,18990,18990,0
|
|
20240705,185600,1854011110,18990,18990,18990,18990,0
|
|
20240705,185500,1854011110,18990,18990,18990,18990,0
|
|
20240705,185400,1854011110,18990,18990,18990,18990,0
|
|
20240705,185300,1854011110,18990,18990,18990,18990,0
|
|
20240705,185200,1854011110,18990,18990,18990,18990,0
|
|
20240705,185100,1854011110,18990,18990,18990,18990,0
|
|
20240705,185000,1854011110,18990,18990,18990,18990,0
|
|
20240705,184900,1854011110,18990,18990,18990,18990,0
|
|
20240705,184800,1854011110,18990,18990,18990,18990,0
|
|
20240705,184700,1854011110,18990,18990,18990,18990,0
|
|
20240705,184600,1854011110,18990,18990,18990,18990,0
|
|
20240705,184500,1854011110,18990,18990,18990,18990,0
|
|
20240705,184400,1854011110,18990,18990,18990,18990,0
|
|
20240705,184300,1854011110,18990,18990,18990,18990,0
|
|
20240705,184200,1854011110,18990,18990,18990,18990,0
|
|
20240705,184100,1854011110,18990,18990,18990,18990,0
|
|
20240705,184000,1854011110,18990,18990,18990,18990,0
|
|
20240705,183900,1854011110,18990,18990,18990,18990,0
|
|
20240705,183800,1854011110,18990,18990,18990,18990,0
|
|
20240705,183700,1854011110,18990,18990,18990,18990,0
|
|
20240705,183600,1854011110,18990,18990,18990,18990,0
|
|
20240705,183500,1854011110,18990,18990,18990,18990,0
|
|
20240705,183400,1854011110,18990,18990,18990,18990,0
|
|
20240705,183300,1854011110,18990,18990,18990,18990,0
|
|
20240705,183200,1854011110,18990,18990,18990,18990,3582
|
|
20240705,183100,1854011110,18990,18990,18990,18990,0
|
|
20240705,183000,1854011110,18990,18990,18990,18990,0
|
|
20240705,182900,1854011110,18990,18990,18990,18990,0
|
|
20240705,182800,1854011110,18990,18990,18990,18990,0
|
|
20240705,182700,1854011110,18990,18990,18990,18990,0
|
|
20240705,182600,1854011110,18990,18990,18990,18990,0
|
|
20240705,182500,1854011110,18990,18990,18990,18990,0
|
|
20240705,182400,1854011110,18990,18990,18990,18990,0
|
|
20240705,182300,1854011110,18990,18990,18990,18990,0
|
|
20240705,182200,1854011110,18990,18990,18990,18990,0
|
|
20240705,182100,1854011110,18990,18990,18990,18990,0
|
|
20240705,182000,1854011110,18990,18990,18990,18990,0
|
|
20240705,181900,1854011110,18990,18990,18990,18990,0
|
|
20240705,181800,1854011110,18990,18990,18990,18990,0
|
|
20240705,181700,1854011110,18990,18990,18990,18990,0
|
|
20240705,181600,1854011110,18990,18990,18990,18990,0
|
|
20240705,181500,1854011110,18990,18990,18990,18990,0
|
|
20240705,181400,1854011110,18990,18990,18990,18990,0
|
|
20240705,181300,1854011110,18990,18990,18990,18990,0
|
|
20240705,181200,1854011110,18990,18990,18990,18990,0
|
|
20240705,181100,1854011110,18990,18990,18990,18990,0
|
|
20240705,181000,1854011110,18990,18990,18990,18990,0
|
|
20240705,180900,1854011110,18990,18990,18990,18990,0
|
|
20240705,180800,1854011110,18990,18990,18990,18990,0
|
|
20240705,180700,1854011110,18990,18990,18990,18990,0
|
|
20240705,180600,1854011110,18990,18990,18990,18990,0
|
|
20240705,180500,1854011110,18990,18990,18990,18990,0
|
|
20240705,180400,1854011110,18990,18990,18990,18990,0
|
|
20240705,180300,1854011110,18990,18990,18990,18990,0
|
|
20240705,180200,1854011110,18990,18990,18990,18990,3582
|
|
20240705,180100,1854011110,18990,18990,18990,18990,0
|
|
20240705,180000,1854011110,18990,18990,18990,18990,0
|
|
20240705,175900,1854011110,18990,18990,18990,18990,0
|
|
20240705,175800,1854011110,18990,18990,18990,18990,0
|
|
20240705,175700,1854011110,18990,18990,18990,18990,0
|
|
20240705,175600,1854011110,18990,18990,18990,18990,0
|
|
20240705,175500,1854011110,18990,18990,18990,18990,0
|
|
20240705,175400,1854011110,18990,18990,18990,18990,0
|
|
20240705,175300,1854011110,18990,18990,18990,18990,0
|
|
20240705,175200,1854011110,18990,18990,18990,18990,0
|
|
20240705,175100,1854011110,18990,18990,18990,18990,0
|
|
20240705,175000,1854011110,18990,18990,18990,18990,0
|
|
20240705,174900,1854011110,18990,18990,18990,18990,0
|
|
20240705,174800,1854011110,18990,18990,18990,18990,0
|
|
20240705,174700,1854011110,18990,18990,18990,18990,0
|
|
20240705,174600,1854011110,18990,18990,18990,18990,0
|
|
20240705,174500,1854011110,18990,18990,18990,18990,0
|
|
20240705,174400,1854011110,18990,18990,18990,18990,0
|
|
20240705,174300,1854011110,18990,18990,18990,18990,0
|
|
20240705,174200,1854011110,18990,18990,18990,18990,0
|
|
20240705,174100,1854011110,18990,18990,18990,18990,0
|
|
20240705,174000,1854011110,18990,18990,18990,18990,0
|
|
20240705,173900,1854011110,18990,18990,18990,18990,0
|
|
20240705,173800,1854011110,18990,18990,18990,18990,0
|
|
20240705,173700,1854011110,18990,18990,18990,18990,0
|
|
20240705,173600,1854011110,18990,18990,18990,18990,0
|
|
20240705,173500,1854011110,18990,18990,18990,18990,0
|
|
20240705,173400,1854011110,18990,18990,18990,18990,0
|
|
20240705,173300,1854011110,18990,18990,18990,18990,0
|
|
20240705,173200,1854011110,18990,18990,18990,18990,3582
|
|
20240705,173100,1854011110,18990,18990,18990,18990,0
|
|
20240705,173000,1854011110,18990,18990,18990,18990,0
|
|
20240705,172900,1854011110,18990,18990,18990,18990,0
|
|
20240705,172800,1854011110,18990,18990,18990,18990,0
|
|
20240705,172700,1854011110,18990,18990,18990,18990,0
|
|
20240705,172600,1854011110,18990,18990,18990,18990,0
|
|
20240705,172500,1854011110,18990,18990,18990,18990,0
|
|
20240705,172400,1854011110,18990,18990,18990,18990,0
|
|
20240705,172300,1854011110,18990,18990,18990,18990,0
|
|
20240705,172200,1854011110,18990,18990,18990,18990,0
|
|
20240705,172100,1854011110,18990,18990,18990,18990,0
|
|
20240705,172000,1854011110,18990,18990,18990,18990,0
|
|
20240705,171900,1854011110,18990,18990,18990,18990,0
|
|
20240705,171800,1854011110,18990,18990,18990,18990,0
|
|
20240705,171700,1854011110,18990,18990,18990,18990,0
|
|
20240705,171600,1854011110,18990,18990,18990,18990,0
|
|
20240705,171500,1854011110,18990,18990,18990,18990,0
|
|
20240705,171400,1854011110,18990,18990,18990,18990,0
|
|
20240705,171300,1854011110,18990,18990,18990,18990,0
|
|
20240705,171200,1854011110,18990,18990,18990,18990,0
|
|
20240705,171100,1854011110,18990,18990,18990,18990,0
|
|
20240705,171000,1854011110,18990,18990,18990,18990,0
|
|
20240705,170900,1854011110,18990,18990,18990,18990,0
|
|
20240705,170800,1854011110,18990,18990,18990,18990,0
|
|
20240705,170700,1854011110,18990,18990,18990,18990,0
|
|
20240705,170600,1854011110,18990,18990,18990,18990,0
|
|
20240705,170500,1854011110,18990,18990,18990,18990,0
|
|
20240705,170400,1854011110,18990,18990,18990,18990,0
|
|
20240705,170300,1854011110,18990,18990,18990,18990,0
|
|
20240705,170200,1854011110,18990,18990,18990,18990,3582
|
|
20240705,170100,1854011110,18990,18990,18990,18990,0
|
|
20240705,170000,1854011110,18990,18990,18990,18990,0
|
|
20240705,165900,1854011110,18990,18990,18990,18990,0
|
|
20240705,165800,1854011110,18990,18990,18990,18990,0
|
|
20240705,165700,1854011110,18990,18990,18990,18990,0
|
|
20240705,165600,1854011110,18990,18990,18990,18990,0
|
|
20240705,165500,1854011110,18990,18990,18990,18990,0
|
|
20240705,165400,1854011110,18990,18990,18990,18990,0
|
|
20240705,165300,1854011110,18990,18990,18990,18990,0
|
|
20240705,165200,1854011110,18990,18990,18990,18990,0
|
|
20240705,165100,1854011110,18990,18990,18990,18990,0
|
|
20240705,165000,1854011110,18990,18990,18990,18990,0
|
|
20240705,164900,1854011110,18990,18990,18990,18990,0
|
|
20240705,164800,1854011110,18990,18990,18990,18990,0
|
|
20240705,164700,1854011110,18990,18990,18990,18990,0
|
|
20240705,164600,1854011110,18990,18990,18990,18990,0
|
|
20240705,164500,1854011110,18990,18990,18990,18990,0
|
|
20240705,164400,1854011110,18990,18990,18990,18990,0
|
|
20240705,164300,1854011110,18990,18990,18990,18990,0
|
|
20240705,164200,1854011110,18990,18990,18990,18990,0
|
|
20240705,164100,1854011110,18990,18990,18990,18990,0
|
|
20240705,164000,1854011110,18990,18990,18990,18990,0
|
|
20240705,163900,1854011110,18990,18990,18990,18990,0
|
|
20240705,163800,1854011110,18990,18990,18990,18990,0
|
|
20240705,163700,1854011110,18990,18990,18990,18990,0
|
|
20240705,163600,1854011110,18990,18990,18990,18990,0
|
|
20240705,163500,1854011110,18990,18990,18990,18990,0
|
|
20240705,163400,1854011110,18990,18990,18990,18990,0
|
|
20240705,163300,1854011110,18990,18990,18990,18990,0
|
|
20240705,163200,1854011110,18990,18990,18990,18990,3582
|
|
20240705,163100,1854011110,18990,18990,18990,18990,0
|
|
20240705,163000,1854011110,18990,18990,18990,18990,0
|
|
20240705,162900,1854011110,18990,18990,18990,18990,0
|
|
20240705,162800,1854011110,18990,18990,18990,18990,0
|
|
20240705,162700,1854011110,18990,18990,18990,18990,0
|
|
20240705,162600,1854011110,18990,18990,18990,18990,0
|
|
20240705,162500,1854011110,18990,18990,18990,18990,0
|
|
20240705,162400,1854011110,18990,18990,18990,18990,0
|
|
20240705,162300,1854011110,18990,18990,18990,18990,0
|
|
20240705,162200,1854011110,18990,18990,18990,18990,0
|
|
20240705,162100,1854011110,18990,18990,18990,18990,0
|
|
20240705,162000,1854011110,18990,18990,18990,18990,0
|
|
20240705,161900,1854011110,18990,18990,18990,18990,0
|
|
20240705,161800,1854011110,18990,18990,18990,18990,0
|
|
20240705,161700,1854011110,18990,18990,18990,18990,0
|
|
20240705,161600,1854011110,18990,18990,18990,18990,0
|
|
20240705,161500,1854011110,18990,18990,18990,18990,0
|
|
20240705,161400,1854011110,18990,18990,18990,18990,0
|
|
20240705,161300,1854011110,18990,18990,18990,18990,0
|
|
20240705,161200,1854011110,18990,18990,18990,18990,0
|
|
20240705,161100,1854011110,18990,18990,18990,18990,0
|
|
20240705,161000,1854011110,18990,18990,18990,18990,0
|
|
20240705,160900,1854011110,18990,18990,18990,18990,0
|
|
20240705,160800,1854011110,18990,18990,18990,18990,0
|
|
20240705,160700,1854011110,18990,18990,18990,18990,0
|
|
20240705,160600,1854011110,18990,18990,18990,18990,0
|
|
20240705,160500,1854011110,18990,18990,18990,18990,0
|
|
20240705,160400,1854011110,18990,18990,18990,18990,0
|
|
20240705,160300,1854011110,18990,18990,18990,18990,0
|
|
20240705,160200,1854011110,18990,18990,18990,18990,3582
|
|
20240705,160100,1854011110,18990,18990,18990,18990,0
|
|
20240705,160000,1854011110,18990,18990,18990,18990,0
|
|
20240705,155900,1854011110,18990,18990,18990,18990,0
|
|
20240705,155800,1854011110,18990,18990,18990,18990,0
|
|
20240705,155700,1854011110,18990,18990,18990,18990,0
|
|
20240705,155600,1854011110,18990,18990,18990,18990,0
|
|
20240705,155500,1854011110,18990,18990,18990,18990,0
|
|
20240705,155400,1854011110,18990,18990,18990,18990,0
|
|
20240705,155300,1854011110,18990,18990,18990,18990,0
|
|
20240705,155200,1854011110,18990,18990,18990,18990,0
|
|
20240705,155100,1854011110,18990,18990,18990,18990,0
|
|
20240705,155000,1854011110,18990,18990,18990,18990,0
|
|
20240705,154900,1854011110,18990,18990,18990,18990,0
|
|
20240705,154800,1854011110,18990,18990,18990,18990,0
|
|
20240705,154700,1854011110,18990,18990,18990,18990,0
|
|
20240705,154600,1854011110,18990,18990,18990,18990,0
|
|
20240705,154500,1854011110,18990,18990,18990,18990,0
|
|
20240705,154400,1854011110,18990,18990,18990,18990,0
|
|
20240705,154300,1854011110,18990,18990,18990,18990,0
|
|
20240705,154200,1854011110,18990,18990,18990,18990,0
|
|
20240705,154100,1854011110,18990,18990,18990,18990,0
|
|
20240705,154000,1854011110,18990,18990,18990,18990,0
|
|
20240705,153900,1854011110,18990,18990,18990,18990,0
|
|
20240705,153800,1854011110,18990,18990,18990,18990,0
|
|
20240705,153700,1854011110,18990,18990,18990,18990,0
|
|
20240705,153600,1854011110,18990,18990,18990,18990,0
|
|
20240705,153500,1854011110,18990,18990,18990,18990,0
|
|
20240705,153400,1854011110,18990,18990,18990,18990,0
|
|
20240705,153300,1854011110,18990,18990,18990,18990,0
|
|
20240705,153200,1854011110,18990,18990,18990,18990,3582
|
|
20240705,153100,1854011110,18990,18990,18990,18990,0
|
|
20240705,153000,1854011110,18990,18990,18990,18990,3582
|
|
20240705,152900,1785988930,18990,18990,18990,18990,0
|
|
20240705,152800,1785988930,18990,18990,18990,18990,0
|
|
20240705,152700,1785988930,18990,18990,18990,18990,0
|
|
20240705,152600,1785988930,18990,18990,18990,18990,0
|
|
20240705,152500,1785988930,18990,18990,18990,18990,0
|
|
20240705,152400,1785988930,18990,18990,18990,18990,0
|
|
20240705,152300,1785988930,18990,18990,18990,18990,0
|
|
20240705,152200,1785988930,18990,18990,18990,18990,0
|
|
20240705,152100,1785988930,18990,18990,18990,18990,0
|
|
20240705,152000,1785988930,18990,18990,18990,18990,0
|
|
20240705,151900,1785988930,18990,19040,19170,18990,1879
|
|
20240705,151800,1750128730,19040,19030,19160,19030,155
|
|
20240705,151700,1747171540,19030,19070,19150,19030,1504
|
|
20240705,151600,1718423350,19080,19070,19080,19070,12
|
|
20240705,151500,1718194410,19070,19070,19070,19070,379
|
|
20240705,151400,1710966880,19030,19000,19070,19000,624
|
|
20240705,151300,1699076440,18960,19020,19020,18960,623
|
|
20240705,151200,1687241220,19010,19010,19010,19010,12
|
|
20240705,151100,1687013100,19000,18960,19010,18950,1050
|
|
20240705,151000,1667090370,18960,18980,18980,18960,198
|
|
20240705,150900,1663333910,18980,18980,18990,18980,15
|
|
20240705,150800,1663049100,18980,18970,18980,18960,178
|
|
20240705,150700,1659671360,18970,18990,18990,18970,142
|
|
20240705,150600,1656977600,18990,18980,18990,18970,252
|
|
20240705,150500,1652195810,18980,18980,18980,18970,141
|
|
20240705,150400,1649520760,18960,18950,18980,18950,65
|
|
20240705,150300,1648287530,18950,18950,18990,18950,796
|
|
20240705,150200,1633198260,18950,18950,18950,18950,243
|
|
20240705,150100,1628593410,18950,18940,19000,18940,172
|
|
20240705,150000,1625330920,18940,18930,19000,18930,201
|
|
20240705,145900,1621515930,18930,18970,18970,18910,203
|
|
20240705,145800,1617666510,18910,19010,19030,18870,6740
|
|
20240705,145700,1489697350,19010,19010,19010,19010,231
|
|
20240705,145600,1485306040,19010,19060,19060,19010,1467
|
|
20240705,145500,1457382590,19060,19060,19060,19060,134
|
|
20240705,145400,1454828550,19060,19050,19060,19050,12
|
|
20240705,145300,1454599930,19050,19050,19050,19050,35
|
|
20240705,145200,1453933180,19050,19060,19060,19050,114
|
|
20240705,145100,1451760570,19050,19060,19060,19050,256
|
|
20240705,145000,1446883460,19060,19070,19090,19060,1138
|
|
20240705,144900,1425179450,19070,19070,19070,19070,0
|
|
20240705,144800,1425179450,19070,19100,19100,19060,1353
|
|
20240705,144700,1399368340,19100,19090,19100,19090,111
|
|
20240705,144600,1397249030,19100,19100,19100,19100,2
|
|
20240705,144500,1397210830,19090,19090,19100,19080,504
|
|
20240705,144400,1387591980,19080,19080,19080,19080,0
|
|
20240705,144300,1387591980,19080,19080,19080,19080,317
|
|
20240705,144200,1381543620,19080,19090,19090,19080,182
|
|
20240705,144100,1378069630,19090,19090,19090,19080,131
|
|
20240705,144000,1375569100,19080,19080,19080,19080,8
|
|
20240705,143900,1375416460,19080,19090,19090,19080,74
|
|
20240705,143800,1374004140,19080,19080,19090,19080,15
|
|
20240705,143700,1373717840,19090,19090,19090,19090,31
|
|
20240705,143600,1373126050,19080,19080,19080,19080,10
|
|
20240705,143500,1372935250,19090,19090,19090,19090,174
|
|
20240705,143400,1369613590,19100,19090,19100,19090,107
|
|
20240705,143300,1367569960,19080,19090,19100,19080,162
|
|
20240705,143200,1364476680,19090,19100,19100,19090,183
|
|
20240705,143100,1360983200,19070,19080,19080,19070,169
|
|
20240705,143000,1357759110,19080,19080,19080,19080,0
|
|
20240705,142900,1357759110,19080,19080,19080,19080,30
|
|
20240705,142800,1357186710,19080,19070,19080,19070,42
|
|
20240705,142700,1356385720,19080,19080,19080,19080,280
|
|
20240705,142600,1351043320,19080,19080,19080,19070,93
|
|
20240705,142500,1349269050,19080,19080,19080,19080,49
|
|
20240705,142400,1348334130,19080,19080,19100,19080,294
|
|
20240705,142300,1342721800,19080,19100,19110,19080,183
|
|
20240705,142200,1339226850,19100,19100,19110,19100,182
|
|
20240705,142100,1335750540,19100,19080,19100,19080,214
|
|
20240705,142000,1331663280,19080,19080,19080,19080,254
|
|
20240705,141900,1326816960,19070,19070,19070,19070,36
|
|
20240705,141800,1326130440,19070,19070,19070,19070,144
|
|
20240705,141700,1323384360,19060,19060,19060,19060,0
|
|
20240705,141600,1323384360,19060,19060,19060,19060,1
|
|
20240705,141500,1323365300,19060,19060,19060,19060,0
|
|
20240705,141400,1323365300,19060,19060,19060,19060,0
|
|
20240705,141300,1323365300,19060,19080,19080,19060,138
|
|
20240705,141200,1320732910,19080,19080,19080,19050,31
|
|
20240705,141100,1320142180,19080,19080,19080,19080,20
|
|
20240705,141000,1319760580,19040,19050,19080,19040,243
|
|
20240705,140900,1315130280,19050,19020,19050,19020,157
|
|
20240705,140800,1312141080,19020,19030,19030,19020,224
|
|
20240705,140700,1307879870,19020,19050,19050,19020,61
|
|
20240705,140600,1306719080,19010,19050,19060,19010,77
|
|
20240705,140500,1305253520,19050,19040,19050,19010,1526
|
|
20240705,140400,1276223480,19020,19020,19020,19020,128
|
|
20240705,140300,1273788920,19020,19040,19080,19010,1325
|
|
20240705,140200,1248571070,19050,19080,19080,19050,3884
|
|
20240705,140100,1174558670,19070,19110,19110,19070,2214
|
|
20240705,140000,1132312010,19110,19110,19110,19110,400
|
|
20240705,135900,1124668010,19110,19130,19160,19110,392
|
|
20240705,135800,1117169900,19130,19130,19130,19130,294
|
|
20240705,135700,1111545680,19170,19170,19170,19170,1
|
|
20240705,135600,1111526510,19130,19130,19130,19130,12
|
|
20240705,135500,1111296950,19170,19170,19170,19170,0
|
|
20240705,135400,1111296950,19170,19170,19170,19170,0
|
|
20240705,135300,1111296950,19170,19100,19170,19100,33
|
|
20240705,135200,1110666580,19170,19100,19170,19100,86
|
|
20240705,135100,1109023910,19170,19170,19170,19170,1
|
|
20240705,135000,1109004740,19080,19150,19150,19080,5018
|
|
20240705,134900,1013079850,19180,19180,19180,19180,0
|
|
20240705,134800,1013079850,19180,19180,19180,19180,10
|
|
20240705,134700,1012888050,19180,19180,19180,19180,0
|
|
20240705,134600,1012888050,19180,19180,19180,19180,0
|
|
20240705,134500,1012888050,19180,19180,19180,19180,376
|
|
20240705,134400,1005676370,19180,19180,19180,19180,0
|
|
20240705,134300,1005676370,19180,19150,19180,19150,150
|
|
20240705,134200,1002802970,19180,19180,19180,19160,235
|
|
20240705,134100,998299750,19190,19190,19190,19190,11
|
|
20240705,134000,998088660,19140,19150,19150,19140,39
|
|
20240705,133900,997342020,19180,19180,19200,19150,601
|
|
20240705,133800,985815610,19200,19200,19200,19200,0
|
|
20240705,133700,985815610,19200,19190,19200,19190,2
|
|
20240705,133600,985777220,19180,19150,19180,19150,279
|
|
20240705,133500,980426030,19150,19150,19150,19150,0
|
|
20240705,133400,980426030,19150,19150,19150,19150,198
|
|
20240705,133300,976634330,19150,19150,19150,19150,492
|
|
20240705,133200,967212530,19150,19150,19150,19150,69
|
|
20240705,133100,965891180,19140,19140,19140,19140,300
|
|
20240705,133000,960149180,19140,19140,19140,19140,22
|
|
20240705,132900,959728100,19130,19130,19130,19130,0
|
|
20240705,132800,959728100,19130,19130,19130,19130,0
|
|
20240705,132700,959728100,19130,19140,19140,19130,250
|
|
20240705,132600,954943370,19140,19150,19180,19140,563
|
|
20240705,132500,944162470,19150,19180,19180,19150,1179
|
|
20240705,132400,921571580,19180,19180,19180,19180,836
|
|
20240705,132300,905537100,19180,19180,19180,19180,0
|
|
20240705,132200,905537100,19180,19180,19180,19180,5
|
|
20240705,132100,905441200,19180,19180,19180,19180,0
|
|
20240705,132000,905441200,19180,19180,19180,19170,131
|
|
20240705,131900,902929680,19150,19150,19150,19150,0
|
|
20240705,131800,902929680,19150,19170,19170,19150,207
|
|
20240705,131700,898961950,19180,19160,19180,19160,258
|
|
20240705,131600,894017390,19120,19120,19120,19120,0
|
|
20240705,131500,894017390,19120,19120,19120,19110,697
|
|
20240705,131400,880692150,19120,19130,19130,19110,2588
|
|
20240705,131300,831222770,19130,19140,19150,19130,446
|
|
20240705,131200,822687160,19170,19150,19170,19140,1339
|
|
20240705,131100,797045750,19150,19150,19170,19150,417
|
|
20240705,131000,789057640,19150,19150,19150,19150,269
|
|
20240705,130900,783906290,19150,19170,19170,19150,648
|
|
20240705,130800,771493850,19160,19180,19180,19160,507
|
|
20240705,130700,761774310,19170,19210,19210,19170,2112
|
|
20240705,130600,721229370,19210,19210,19210,19210,150
|
|
20240705,130500,718347870,19210,19210,19220,19210,70
|
|
20240705,130400,717003060,19200,19200,19200,19200,150
|
|
20240705,130300,714123060,19200,19290,19290,19200,10900
|
|
20240705,130200,504084550,19290,19290,19290,19290,24
|
|
20240705,130100,503621590,19300,19300,19300,19300,156
|
|
20240705,130000,500610790,19300,19300,19300,19300,2
|
|
20240705,125900,500572190,19300,19300,19300,19300,10
|
|
20240705,125800,500379190,19300,19300,19300,19300,10
|
|
20240705,125700,500186190,19300,19300,19300,19300,2
|
|
20240705,125600,500147590,19300,19300,19300,19300,0
|
|
20240705,125500,500147590,19300,19310,19320,19290,199
|
|
20240705,125400,496308600,19290,19300,19320,19290,104
|
|
20240705,125300,494300480,19300,19290,19300,19290,47
|
|
20240705,125200,493393510,19290,19290,19290,19290,40
|
|
20240705,125100,492621910,19320,19320,19320,19320,0
|
|
20240705,125000,492621910,19320,19320,19320,19320,5
|
|
20240705,124900,492525310,19320,19320,19320,19320,4
|
|
20240705,124800,492448030,19300,19300,19300,19300,0
|
|
20240705,124700,492448030,19300,19300,19300,19300,10
|
|
20240705,124600,492255030,19300,19300,19300,19300,0
|
|
20240705,124500,492255030,19300,19300,19300,19300,590
|
|
20240705,124400,480868030,19310,19320,19320,19310,117
|
|
20240705,124300,478608330,19320,19320,19320,19320,7
|
|
20240705,124200,478473090,19330,19330,19330,19330,0
|
|
20240705,124100,478473090,19330,19330,19330,19330,0
|
|
20240705,124000,478473090,19330,19330,19330,19330,0
|
|
20240705,123900,478473090,19330,19330,19330,19330,0
|
|
20240705,123800,478473090,19330,19330,19330,19330,0
|
|
20240705,123700,478473090,19330,19330,19330,19330,0
|
|
20240705,123600,478473090,19330,19330,19330,19330,4
|
|
20240705,123500,478395770,19330,19330,19330,19330,0
|
|
20240705,123400,478395770,19330,19330,19340,19330,193
|
|
20240705,123300,474663700,19330,19330,19330,19330,0
|
|
20240705,123200,474663700,19330,19330,19330,19330,1
|
|
20240705,123100,474644370,19330,19330,19330,19330,1
|
|
20240705,123000,474625040,19330,19330,19330,19330,52
|
|
20240705,122900,473619880,19330,19330,19330,19330,3
|
|
20240705,122800,473561890,19330,19330,19330,19330,0
|
|
20240705,122700,473561890,19330,19330,19330,19330,5
|
|
20240705,122600,473465240,19330,19330,19330,19330,0
|
|
20240705,122500,473465240,19330,19330,19330,19330,0
|
|
20240705,122400,473465240,19330,19330,19330,19330,23
|
|
20240705,122300,473020650,19300,19300,19300,19300,0
|
|
20240705,122200,473020650,19300,19300,19300,19300,0
|
|
20240705,122100,473020650,19300,19300,19300,19300,0
|
|
20240705,122000,473020650,19300,19300,19300,19300,0
|
|
20240705,121900,473020650,19300,19300,19300,19300,14
|
|
20240705,121800,472750450,19300,19300,19330,19300,9
|
|
20240705,121700,472576720,19300,19300,19300,19300,2
|
|
20240705,121600,472538120,19300,19300,19300,19300,13
|
|
20240705,121500,472287220,19300,19300,19300,19300,50
|
|
20240705,121400,471322220,19300,19300,19300,19300,0
|
|
20240705,121300,471322220,19300,19300,19300,19300,0
|
|
20240705,121200,471322220,19300,19300,19300,19300,0
|
|
20240705,121100,471322220,19300,19300,19300,19300,10
|
|
20240705,121000,471129220,19300,19300,19300,19300,0
|
|
20240705,120900,471129220,19300,19300,19300,19300,49
|
|
20240705,120800,470183520,19300,19300,19300,19300,0
|
|
20240705,120700,470183520,19300,19300,19300,19300,169
|
|
20240705,120600,466921820,19340,19340,19340,19340,0
|
|
20240705,120500,466921820,19340,19340,19340,19340,0
|
|
20240705,120400,466921820,19340,19340,19340,19340,0
|
|
20240705,120300,466921820,19340,19340,19340,19340,0
|
|
20240705,120200,466921820,19340,19300,19340,19300,20
|
|
20240705,120100,466535620,19300,19290,19300,19290,32
|
|
20240705,120000,465918140,19300,19300,19300,19300,11
|
|
20240705,115900,465705840,19290,19290,19300,19290,24
|
|
20240705,115800,465242780,19290,19290,19350,19290,23
|
|
20240705,115700,464799050,19350,19350,19350,19290,14
|
|
20240705,115600,464528870,19290,19290,19340,19290,30
|
|
20240705,115500,463950110,19290,19300,19300,19290,178
|
|
20240705,115400,460515260,19300,19300,19350,19300,107
|
|
20240705,115300,458450110,19300,19300,19300,19300,29
|
|
20240705,115200,457890410,19300,19300,19320,19300,33
|
|
20240705,115100,457253340,19300,19320,19320,19300,293
|
|
20240705,115000,451595100,19320,19320,19320,19320,109
|
|
20240705,114900,449489220,19320,19320,19320,19320,23
|
|
20240705,114800,449044860,19320,19320,19370,19320,47
|
|
20240705,114700,448135970,19320,19320,19320,19320,13
|
|
20240705,114600,447884810,19320,19320,19320,19320,0
|
|
20240705,114500,447884810,19320,19320,19330,19320,42
|
|
20240705,114400,447073360,19330,19330,19330,19320,28
|
|
20240705,114300,446532290,19330,19340,19340,19330,289
|
|
20240705,114200,440943450,19340,19370,19370,19340,332
|
|
20240705,114100,434515930,19370,19370,19370,19370,0
|
|
20240705,114000,434515930,19370,19370,19370,19370,0
|
|
20240705,113900,434515930,19370,19370,19370,19370,33
|
|
20240705,113800,433876720,19370,19380,19380,19370,220
|
|
20240705,113700,429614550,19380,19410,19410,19380,2
|
|
20240705,113600,429575760,19410,19420,19420,19410,104
|
|
20240705,113500,427556390,19410,19410,19410,19370,55
|
|
20240705,113400,426489270,19410,19410,19410,19370,451
|
|
20240705,113300,417740160,19380,19380,19380,19380,3
|
|
20240705,113200,417682020,19410,19410,19410,19410,1
|
|
20240705,113100,417662610,19370,19370,19370,19370,0
|
|
20240705,113000,417662610,19370,19370,19370,19370,5
|
|
20240705,112900,417565760,19370,19380,19380,19370,347
|
|
20240705,112800,410842740,19380,19390,19400,19380,56
|
|
20240705,112700,409756400,19380,19380,19380,19380,14
|
|
20240705,112600,409485080,19410,19410,19410,19410,120
|
|
20240705,112500,407155880,19390,19410,19410,19390,26
|
|
20240705,112400,406651640,19410,19400,19410,19390,751
|
|
20240705,112300,392082360,19400,19400,19400,19400,0
|
|
20240705,112200,392082360,19400,19380,19400,19380,47
|
|
20240705,112100,391170600,19380,19380,19380,19380,0
|
|
20240705,112000,391170600,19380,19380,19390,19380,159
|
|
20240705,111900,388088680,19370,19370,19370,19370,63
|
|
20240705,111800,386868370,19340,19340,19340,19340,1
|
|
20240705,111700,386849030,19340,19340,19340,19340,0
|
|
20240705,111600,386849030,19340,19380,19380,19340,8
|
|
20240705,111500,386694270,19340,19340,19340,19340,4
|
|
20240705,111400,386616910,19340,19340,19340,19340,16
|
|
20240705,111300,386307470,19330,19400,19400,19330,5
|
|
20240705,111200,386210610,19400,19400,19400,19400,8
|
|
20240705,111100,386055410,19330,19330,19330,19330,0
|
|
20240705,111000,386055410,19330,19400,19400,19330,81
|
|
20240705,110900,384484990,19330,19340,19340,19330,9
|
|
20240705,110800,384310970,19330,19330,19400,19330,100
|
|
20240705,110700,382372620,19320,19380,19400,19320,657
|
|
20240705,110600,369635920,19380,19320,19380,19320,8
|
|
20240705,110500,369481300,19320,19320,19320,19320,5
|
|
20240705,110400,369384700,19320,19320,19320,19320,9
|
|
20240705,110300,369210820,19320,19320,19320,19320,0
|
|
20240705,110200,369210820,19320,19320,19320,19320,0
|
|
20240705,110100,369210820,19320,19320,19320,19320,28
|
|
20240705,110000,368669860,19320,19320,19320,19320,0
|
|
20240705,105900,368669860,19320,19320,19320,19320,0
|
|
20240705,105800,368669860,19320,19320,19320,19320,22
|
|
20240705,105700,368244820,19320,19320,19320,19320,2
|
|
20240705,105600,368206180,19370,19320,19370,19320,63
|
|
20240705,105500,366986490,19320,19310,19320,19310,17
|
|
20240705,105400,366658080,19350,19350,19350,19350,44
|
|
20240705,105300,365806680,19330,19330,19330,19330,200
|
|
20240705,105200,361940680,19340,19340,19340,19340,242
|
|
20240705,105100,357260400,19330,19330,19330,19330,96
|
|
20240705,105000,355404720,19330,19330,19330,19330,83
|
|
20240705,104900,353800330,19330,19310,19330,19310,11
|
|
20240705,104800,353587720,19330,19330,19330,19330,0
|
|
20240705,104700,353587720,19330,19330,19330,19330,54
|
|
20240705,104600,352543900,19310,19310,19310,19310,2
|
|
20240705,104500,352505280,19310,19310,19310,19310,0
|
|
20240705,104400,352505280,19310,19310,19310,19310,4
|
|
20240705,104300,352428040,19330,19330,19330,19330,14
|
|
20240705,104200,352157420,19310,19310,19310,19310,1
|
|
20240705,104100,352138110,19310,19310,19310,19310,0
|
|
20240705,104000,352138110,19310,19310,19310,19310,66
|
|
20240705,103900,350863650,19300,19300,19300,19300,2
|
|
20240705,103800,350825050,19280,19280,19280,19280,0
|
|
20240705,103700,350825050,19280,19280,19280,19280,0
|
|
20240705,103600,350825050,19280,19300,19300,19280,739
|
|
20240705,103500,336566050,19300,19280,19300,19280,411
|
|
20240705,103400,328641950,19300,19300,19300,19300,0
|
|
20240705,103300,328641950,19300,19300,19300,19280,142
|
|
20240705,103200,325902990,19280,19290,19300,19280,1513
|
|
20240705,103100,296726060,19300,19300,19300,19300,6
|
|
20240705,103000,296610260,19290,19290,19290,19290,0
|
|
20240705,102900,296610260,19290,19290,19290,19290,191
|
|
20240705,102800,292925870,19290,19290,19290,19290,10
|
|
20240705,102700,292732970,19290,19290,19290,19290,0
|
|
20240705,102600,292732970,19290,19300,19300,19290,104
|
|
20240705,102500,290725920,19300,19300,19300,19300,1
|
|
20240705,102400,290706620,19300,19300,19300,19300,7
|
|
20240705,102300,290571520,19300,19290,19300,19290,2
|
|
20240705,102200,290532930,19290,19290,19290,19290,50
|
|
20240705,102100,289568430,19310,19310,19310,19310,47
|
|
20240705,102000,288660860,19290,19300,19300,19290,30
|
|
20240705,101900,288082140,19300,19300,19310,19300,98
|
|
20240705,101800,286190240,19290,19290,19290,19290,0
|
|
20240705,101700,286190240,19290,19290,19290,19290,0
|
|
20240705,101600,286190240,19290,19290,19290,19290,62
|
|
20240705,101500,284994260,19290,19300,19310,19280,87
|
|
20240705,101400,283314950,19280,19280,19280,19280,5
|
|
20240705,101300,283218550,19300,19300,19300,19300,105
|
|
20240705,101200,281192050,19300,19300,19300,19300,61
|
|
20240705,101100,280014750,19300,19300,19310,19300,131
|
|
20240705,101000,277485760,19300,19300,19300,19300,404
|
|
20240705,100900,269688560,19300,19300,19300,19300,1
|
|
20240705,100800,269669260,19300,19300,19300,19300,1
|
|
20240705,100700,269649960,19310,19310,19310,19310,17
|
|
20240705,100600,269321690,19310,19330,19330,19310,74
|
|
20240705,100500,267891370,19310,19310,19310,19310,28
|
|
20240705,100400,267350690,19310,19280,19310,19280,52
|
|
20240705,100300,266348100,19310,19310,19310,19310,245
|
|
20240705,100200,261617150,19310,19310,19310,19310,1
|
|
20240705,100100,261597840,19270,19270,19270,19270,0
|
|
20240705,100000,261597840,19270,19310,19310,19270,2
|
|
20240705,095900,261559260,19260,19310,19310,19260,62
|
|
20240705,095800,260362790,19330,19330,19330,19330,58
|
|
20240705,095700,259241650,19330,19330,19330,19330,2
|
|
20240705,095600,259202990,19330,19320,19330,19320,212
|
|
20240705,095500,255106040,19310,19290,19310,19290,326
|
|
20240705,095400,248814090,19260,19260,19260,19260,0
|
|
20240705,095300,248814090,19260,19260,19260,19260,20
|
|
20240705,095200,248428890,19310,19310,19310,19310,0
|
|
20240705,095100,248428890,19310,19310,19310,19310,0
|
|
20240705,095000,248428890,19310,19310,19310,19310,0
|
|
20240705,094900,248428890,19310,19310,19310,19310,47
|
|
20240705,094800,247521320,19240,19310,19310,19240,210
|
|
20240705,094700,243476090,19240,19250,19250,19240,317
|
|
20240705,094600,237374320,19250,19250,19250,19250,0
|
|
20240705,094500,237374320,19250,19250,19250,19250,304
|
|
20240705,094400,231522320,19250,19250,19250,19250,0
|
|
20240705,094300,231522320,19250,19250,19250,19250,2
|
|
20240705,094200,231483820,19250,19250,19250,19250,0
|
|
20240705,094100,231483820,19250,19310,19310,19250,5
|
|
20240705,094000,231387450,19250,19250,19250,19250,66
|
|
20240705,093900,230116950,19250,19250,19250,19250,28
|
|
20240705,093800,229577950,19250,19250,19250,19250,33
|
|
20240705,093700,228942700,19250,19260,19260,19250,50
|
|
20240705,093600,227979910,19260,19310,19310,19260,92
|
|
20240705,093500,226205490,19310,19310,19310,19310,0
|
|
20240705,093400,226205490,19310,19300,19310,19300,40
|
|
20240705,093300,225433140,19230,19230,19230,19230,0
|
|
20240705,093200,225433140,19230,19310,19340,19230,529
|
|
20240705,093100,215233410,19290,19230,19290,19220,2808
|
|
20240705,093000,161131620,19250,19250,19250,19230,430
|
|
20240705,092900,152861840,19240,19280,19280,19240,1044
|
|
20240705,092800,132751030,19270,19280,19280,19270,113
|
|
20240705,092700,130573020,19280,19280,19280,19280,102
|
|
20240705,092600,128606460,19340,19340,19350,19340,539
|
|
20240705,092500,118179810,19340,19350,19350,19340,178
|
|
20240705,092400,114735670,19340,19330,19340,19330,596
|
|
20240705,092300,103209220,19340,19340,19340,19340,60
|
|
20240705,092200,102048820,19340,19260,19340,19260,501
|
|
20240705,092100,92394900,19260,19250,19260,19230,1344
|
|
20240705,092000,66525540,19240,19240,19250,19240,198
|
|
20240705,091900,62715100,19250,19250,19250,19250,255
|
|
20240705,091800,57806350,19250,19240,19250,19240,4
|
|
20240705,091700,57729370,19240,19240,19250,19240,13
|
|
20240705,091600,57479150,19240,19250,19250,19240,116
|
|
20240705,091500,55246270,19250,19250,19250,19250,0
|
|
20240705,091400,55246270,19250,19330,19330,19250,54
|
|
20240705,091300,54205170,19250,19240,19250,19240,126
|
|
20240705,091200,51780910,19240,19240,19240,19240,1
|
|
20240705,091100,51761670,19240,19240,19240,19240,14
|
|
20240705,091000,51492310,19230,19280,19400,19230,1150
|
|
20240705,090900,29244530,19230,19230,19260,19230,11
|
|
20240705,090800,29032940,19230,19230,19230,19230,33
|
|
20240705,090700,28398350,19230,19220,19230,19220,14
|
|
20240705,090600,28129150,19220,19240,19240,19220,221
|
|
20240705,090500,23881310,19240,19260,19260,19240,28
|
|
20240705,090400,23342550,19250,19290,19290,19250,171
|
|
20240705,090300,20047060,19270,19280,19280,19270,29
|
|
20240705,090200,19488000,19280,19310,19310,19280,66
|
|
20240705,090100,18213670,19330,19410,19410,19330,256
|
|
20240705,090000,13264260,19420,19450,19450,19420,682
|