637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193400,2393331900,18150,18150,18150,18150,517
|
|
20240705,193300,2393331900,18150,18150,18150,18150,0
|
|
20240705,193200,2393331900,18150,18150,18150,18150,0
|
|
20240705,193100,2393331900,18150,18150,18150,18150,0
|
|
20240705,193000,2393331900,18150,18150,18150,18150,0
|
|
20240705,192900,2393331900,18150,18150,18150,18150,0
|
|
20240705,192800,2393331900,18150,18150,18150,18150,0
|
|
20240705,192700,2393331900,18150,18150,18150,18150,0
|
|
20240705,192600,2393331900,18150,18150,18150,18150,0
|
|
20240705,192500,2393331900,18150,18150,18150,18150,0
|
|
20240705,192400,2393331900,18150,18150,18150,18150,0
|
|
20240705,192300,2393331900,18150,18150,18150,18150,0
|
|
20240705,192200,2393331900,18150,18150,18150,18150,0
|
|
20240705,192100,2393331900,18150,18150,18150,18150,0
|
|
20240705,192000,2393331900,18150,18150,18150,18150,0
|
|
20240705,191900,2393331900,18150,18150,18150,18150,0
|
|
20240705,191800,2393331900,18150,18150,18150,18150,0
|
|
20240705,191700,2393331900,18150,18150,18150,18150,0
|
|
20240705,191600,2393331900,18150,18150,18150,18150,0
|
|
20240705,191500,2393331900,18150,18150,18150,18150,0
|
|
20240705,191400,2393331900,18150,18150,18150,18150,0
|
|
20240705,191300,2393331900,18150,18150,18150,18150,0
|
|
20240705,191200,2393331900,18150,18150,18150,18150,0
|
|
20240705,191100,2393331900,18150,18150,18150,18150,0
|
|
20240705,191000,2393331900,18150,18150,18150,18150,0
|
|
20240705,190900,2393331900,18150,18150,18150,18150,0
|
|
20240705,190800,2393331900,18150,18150,18150,18150,0
|
|
20240705,190700,2393331900,18150,18150,18150,18150,0
|
|
20240705,190600,2393331900,18150,18150,18150,18150,0
|
|
20240705,190500,2393331900,18150,18150,18150,18150,0
|
|
20240705,190400,2393331900,18150,18150,18150,18150,517
|
|
20240705,190300,2393331900,18150,18150,18150,18150,0
|
|
20240705,190200,2393331900,18150,18150,18150,18150,0
|
|
20240705,190100,2393331900,18150,18150,18150,18150,0
|
|
20240705,190000,2393331900,18150,18150,18150,18150,0
|
|
20240705,185900,2393331900,18150,18150,18150,18150,0
|
|
20240705,185800,2393331900,18150,18150,18150,18150,0
|
|
20240705,185700,2393331900,18150,18150,18150,18150,0
|
|
20240705,185600,2393331900,18150,18150,18150,18150,0
|
|
20240705,185500,2393331900,18150,18150,18150,18150,0
|
|
20240705,185400,2393331900,18150,18150,18150,18150,0
|
|
20240705,185300,2393331900,18150,18150,18150,18150,0
|
|
20240705,185200,2393331900,18150,18150,18150,18150,0
|
|
20240705,185100,2393331900,18150,18150,18150,18150,0
|
|
20240705,185000,2393331900,18150,18150,18150,18150,0
|
|
20240705,184900,2393331900,18150,18150,18150,18150,0
|
|
20240705,184800,2393331900,18150,18150,18150,18150,0
|
|
20240705,184700,2393331900,18150,18150,18150,18150,0
|
|
20240705,184600,2393331900,18150,18150,18150,18150,0
|
|
20240705,184500,2393331900,18150,18150,18150,18150,0
|
|
20240705,184400,2393331900,18150,18150,18150,18150,0
|
|
20240705,184300,2393331900,18150,18150,18150,18150,0
|
|
20240705,184200,2393331900,18150,18150,18150,18150,0
|
|
20240705,184100,2393331900,18150,18150,18150,18150,0
|
|
20240705,184000,2393331900,18150,18150,18150,18150,0
|
|
20240705,183900,2393331900,18150,18150,18150,18150,0
|
|
20240705,183800,2393331900,18150,18150,18150,18150,0
|
|
20240705,183700,2393331900,18150,18150,18150,18150,0
|
|
20240705,183600,2393331900,18150,18150,18150,18150,0
|
|
20240705,183500,2393331900,18150,18150,18150,18150,0
|
|
20240705,183400,2393331900,18150,18150,18150,18150,517
|
|
20240705,183300,2393331900,18150,18150,18150,18150,0
|
|
20240705,183200,2393331900,18150,18150,18150,18150,0
|
|
20240705,183100,2393331900,18150,18150,18150,18150,0
|
|
20240705,183000,2393331900,18150,18150,18150,18150,0
|
|
20240705,182900,2393331900,18150,18150,18150,18150,0
|
|
20240705,182800,2393331900,18150,18150,18150,18150,0
|
|
20240705,182700,2393331900,18150,18150,18150,18150,0
|
|
20240705,182600,2393331900,18150,18150,18150,18150,0
|
|
20240705,182500,2393331900,18150,18150,18150,18150,0
|
|
20240705,182400,2393331900,18150,18150,18150,18150,0
|
|
20240705,182300,2393331900,18150,18150,18150,18150,0
|
|
20240705,182200,2393331900,18150,18150,18150,18150,0
|
|
20240705,182100,2393331900,18150,18150,18150,18150,0
|
|
20240705,182000,2393331900,18150,18150,18150,18150,0
|
|
20240705,181900,2393331900,18150,18150,18150,18150,0
|
|
20240705,181800,2393331900,18150,18150,18150,18150,0
|
|
20240705,181700,2393331900,18150,18150,18150,18150,0
|
|
20240705,181600,2393331900,18150,18150,18150,18150,0
|
|
20240705,181500,2393331900,18150,18150,18150,18150,0
|
|
20240705,181400,2393331900,18150,18150,18150,18150,0
|
|
20240705,181300,2393331900,18150,18150,18150,18150,0
|
|
20240705,181200,2393331900,18150,18150,18150,18150,0
|
|
20240705,181100,2393331900,18150,18150,18150,18150,0
|
|
20240705,181000,2393331900,18150,18150,18150,18150,0
|
|
20240705,180900,2393331900,18150,18150,18150,18150,0
|
|
20240705,180800,2393331900,18150,18150,18150,18150,0
|
|
20240705,180700,2393331900,18150,18150,18150,18150,0
|
|
20240705,180600,2393331900,18150,18150,18150,18150,0
|
|
20240705,180500,2393331900,18150,18150,18150,18150,0
|
|
20240705,180400,2393331900,18150,18150,18150,18150,517
|
|
20240705,180300,2393331900,18150,18150,18150,18150,0
|
|
20240705,180200,2393331900,18150,18150,18150,18150,0
|
|
20240705,180100,2393331900,18150,18150,18150,18150,0
|
|
20240705,180000,2393331900,18150,18150,18150,18150,0
|
|
20240705,175900,2393331900,18150,18150,18150,18150,0
|
|
20240705,175800,2393331900,18150,18150,18150,18150,0
|
|
20240705,175700,2393331900,18150,18150,18150,18150,0
|
|
20240705,175600,2393331900,18150,18150,18150,18150,0
|
|
20240705,175500,2393331900,18150,18150,18150,18150,0
|
|
20240705,175400,2393331900,18150,18150,18150,18150,0
|
|
20240705,175300,2393331900,18150,18150,18150,18150,0
|
|
20240705,175200,2393331900,18150,18150,18150,18150,0
|
|
20240705,175100,2393331900,18150,18150,18150,18150,0
|
|
20240705,175000,2393331900,18150,18150,18150,18150,0
|
|
20240705,174900,2393331900,18150,18150,18150,18150,0
|
|
20240705,174800,2393331900,18150,18150,18150,18150,0
|
|
20240705,174700,2393331900,18150,18150,18150,18150,0
|
|
20240705,174600,2393331900,18150,18150,18150,18150,0
|
|
20240705,174500,2393331900,18150,18150,18150,18150,0
|
|
20240705,174400,2393331900,18150,18150,18150,18150,0
|
|
20240705,174300,2393331900,18150,18150,18150,18150,0
|
|
20240705,174200,2393331900,18150,18150,18150,18150,0
|
|
20240705,174100,2393331900,18150,18150,18150,18150,0
|
|
20240705,174000,2393331900,18150,18150,18150,18150,0
|
|
20240705,173900,2393331900,18150,18150,18150,18150,0
|
|
20240705,173800,2393331900,18150,18150,18150,18150,0
|
|
20240705,173700,2393331900,18150,18150,18150,18150,0
|
|
20240705,173600,2393331900,18150,18150,18150,18150,0
|
|
20240705,173500,2393331900,18150,18150,18150,18150,0
|
|
20240705,173400,2393331900,18150,18150,18150,18150,517
|
|
20240705,173300,2393331900,18150,18150,18150,18150,0
|
|
20240705,173200,2393331900,18150,18150,18150,18150,0
|
|
20240705,173100,2393331900,18150,18150,18150,18150,0
|
|
20240705,173000,2393331900,18150,18150,18150,18150,0
|
|
20240705,172900,2393331900,18150,18150,18150,18150,0
|
|
20240705,172800,2393331900,18150,18150,18150,18150,0
|
|
20240705,172700,2393331900,18150,18150,18150,18150,0
|
|
20240705,172600,2393331900,18150,18150,18150,18150,0
|
|
20240705,172500,2393331900,18150,18150,18150,18150,0
|
|
20240705,172400,2393331900,18150,18150,18150,18150,0
|
|
20240705,172300,2393331900,18150,18150,18150,18150,0
|
|
20240705,172200,2393331900,18150,18150,18150,18150,0
|
|
20240705,172100,2393331900,18150,18150,18150,18150,0
|
|
20240705,172000,2393331900,18150,18150,18150,18150,0
|
|
20240705,171900,2393331900,18150,18150,18150,18150,0
|
|
20240705,171800,2393331900,18150,18150,18150,18150,0
|
|
20240705,171700,2393331900,18150,18150,18150,18150,0
|
|
20240705,171600,2393331900,18150,18150,18150,18150,0
|
|
20240705,171500,2393331900,18150,18150,18150,18150,0
|
|
20240705,171400,2393331900,18150,18150,18150,18150,0
|
|
20240705,171300,2393331900,18150,18150,18150,18150,0
|
|
20240705,171200,2393331900,18150,18150,18150,18150,0
|
|
20240705,171100,2393331900,18150,18150,18150,18150,0
|
|
20240705,171000,2393331900,18150,18150,18150,18150,0
|
|
20240705,170900,2393331900,18150,18150,18150,18150,0
|
|
20240705,170800,2393331900,18150,18150,18150,18150,0
|
|
20240705,170700,2393331900,18150,18150,18150,18150,0
|
|
20240705,170600,2393331900,18150,18150,18150,18150,0
|
|
20240705,170500,2393331900,18150,18150,18150,18150,0
|
|
20240705,170400,2393331900,18150,18150,18150,18150,517
|
|
20240705,170300,2393331900,18150,18150,18150,18150,0
|
|
20240705,170200,2393331900,18150,18150,18150,18150,0
|
|
20240705,170100,2393331900,18150,18150,18150,18150,0
|
|
20240705,170000,2393331900,18150,18150,18150,18150,0
|
|
20240705,165900,2393331900,18150,18150,18150,18150,0
|
|
20240705,165800,2393331900,18150,18150,18150,18150,0
|
|
20240705,165700,2393331900,18150,18150,18150,18150,0
|
|
20240705,165600,2393331900,18150,18150,18150,18150,0
|
|
20240705,165500,2393331900,18150,18150,18150,18150,0
|
|
20240705,165400,2393331900,18150,18150,18150,18150,0
|
|
20240705,165300,2393331900,18150,18150,18150,18150,0
|
|
20240705,165200,2393331900,18150,18150,18150,18150,0
|
|
20240705,165100,2393331900,18150,18150,18150,18150,0
|
|
20240705,165000,2393331900,18150,18150,18150,18150,0
|
|
20240705,164900,2393331900,18150,18150,18150,18150,0
|
|
20240705,164800,2393331900,18150,18150,18150,18150,0
|
|
20240705,164700,2393331900,18150,18150,18150,18150,0
|
|
20240705,164600,2393331900,18150,18150,18150,18150,0
|
|
20240705,164500,2393331900,18150,18150,18150,18150,0
|
|
20240705,164400,2393331900,18150,18150,18150,18150,0
|
|
20240705,164300,2393331900,18150,18150,18150,18150,0
|
|
20240705,164200,2393331900,18150,18150,18150,18150,0
|
|
20240705,164100,2393331900,18150,18150,18150,18150,0
|
|
20240705,164000,2393331900,18150,18150,18150,18150,0
|
|
20240705,163900,2393331900,18150,18150,18150,18150,0
|
|
20240705,163800,2393331900,18150,18150,18150,18150,0
|
|
20240705,163700,2393331900,18150,18150,18150,18150,0
|
|
20240705,163600,2393331900,18150,18150,18150,18150,0
|
|
20240705,163500,2393331900,18150,18150,18150,18150,0
|
|
20240705,163400,2393331900,18150,18150,18150,18150,517
|
|
20240705,163300,2393331900,18150,18150,18150,18150,0
|
|
20240705,163200,2393331900,18150,18150,18150,18150,0
|
|
20240705,163100,2393331900,18150,18150,18150,18150,0
|
|
20240705,163000,2393331900,18150,18150,18150,18150,0
|
|
20240705,162900,2393331900,18150,18150,18150,18150,0
|
|
20240705,162800,2393331900,18150,18150,18150,18150,0
|
|
20240705,162700,2393331900,18150,18150,18150,18150,0
|
|
20240705,162600,2393331900,18150,18150,18150,18150,0
|
|
20240705,162500,2393331900,18150,18150,18150,18150,0
|
|
20240705,162400,2393331900,18150,18150,18150,18150,0
|
|
20240705,162300,2393331900,18150,18150,18150,18150,0
|
|
20240705,162200,2393331900,18150,18150,18150,18150,0
|
|
20240705,162100,2393331900,18150,18150,18150,18150,0
|
|
20240705,162000,2393331900,18150,18150,18150,18150,0
|
|
20240705,161900,2393331900,18150,18150,18150,18150,0
|
|
20240705,161800,2393331900,18150,18150,18150,18150,0
|
|
20240705,161700,2393331900,18150,18150,18150,18150,0
|
|
20240705,161600,2393331900,18150,18150,18150,18150,0
|
|
20240705,161500,2393331900,18150,18150,18150,18150,0
|
|
20240705,161400,2393331900,18150,18150,18150,18150,0
|
|
20240705,161300,2393331900,18150,18150,18150,18150,0
|
|
20240705,161200,2393331900,18150,18150,18150,18150,0
|
|
20240705,161100,2393331900,18150,18150,18150,18150,0
|
|
20240705,161000,2393331900,18150,18150,18150,18150,0
|
|
20240705,160900,2393331900,18150,18150,18150,18150,0
|
|
20240705,160800,2393331900,18150,18150,18150,18150,0
|
|
20240705,160700,2393331900,18150,18150,18150,18150,0
|
|
20240705,160600,2393331900,18150,18150,18150,18150,0
|
|
20240705,160500,2393331900,18150,18150,18150,18150,0
|
|
20240705,160400,2393331900,18150,18150,18150,18150,517
|
|
20240705,160300,2393331900,18150,18150,18150,18150,0
|
|
20240705,160200,2393331900,18150,18150,18150,18150,0
|
|
20240705,160100,2393331900,18150,18150,18150,18150,0
|
|
20240705,160000,2393331900,18150,18150,18150,18150,0
|
|
20240705,155900,2393331900,18150,18150,18150,18150,0
|
|
20240705,155800,2393331900,18150,18150,18150,18150,0
|
|
20240705,155700,2393331900,18150,18150,18150,18150,0
|
|
20240705,155600,2393331900,18150,18150,18150,18150,0
|
|
20240705,155500,2393331900,18150,18150,18150,18150,0
|
|
20240705,155400,2393331900,18150,18150,18150,18150,0
|
|
20240705,155300,2393331900,18150,18150,18150,18150,0
|
|
20240705,155200,2393331900,18150,18150,18150,18150,0
|
|
20240705,155100,2393331900,18150,18150,18150,18150,0
|
|
20240705,155000,2393331900,18150,18150,18150,18150,0
|
|
20240705,154900,2393331900,18150,18150,18150,18150,0
|
|
20240705,154800,2393331900,18150,18150,18150,18150,0
|
|
20240705,154700,2393331900,18150,18150,18150,18150,0
|
|
20240705,154600,2393331900,18150,18150,18150,18150,0
|
|
20240705,154500,2393331900,18150,18150,18150,18150,0
|
|
20240705,154400,2393331900,18150,18150,18150,18150,0
|
|
20240705,154300,2393331900,18150,18150,18150,18150,0
|
|
20240705,154200,2393331900,18150,18150,18150,18150,0
|
|
20240705,154100,2393331900,18150,18150,18150,18150,0
|
|
20240705,154000,2393331900,18150,18150,18150,18150,0
|
|
20240705,153900,2393331900,18150,18150,18150,18150,0
|
|
20240705,153800,2393331900,18150,18150,18150,18150,0
|
|
20240705,153700,2393331900,18150,18150,18150,18150,0
|
|
20240705,153600,2393331900,18150,18150,18150,18150,0
|
|
20240705,153500,2393331900,18150,18150,18150,18150,0
|
|
20240705,153400,2393331900,18150,18150,18150,18150,517
|
|
20240705,153300,2393331900,18150,18150,18150,18150,0
|
|
20240705,153200,2393331900,18150,18150,18150,18150,0
|
|
20240705,153100,2393331900,18150,18150,18150,18150,0
|
|
20240705,153000,2393331900,18150,18150,18150,18150,517
|
|
20240705,152900,2383948350,18240,18240,18240,18240,0
|
|
20240705,152800,2383948350,18240,18240,18240,18240,0
|
|
20240705,152700,2383948350,18240,18240,18240,18240,0
|
|
20240705,152600,2383948350,18240,18240,18240,18240,0
|
|
20240705,152500,2383948350,18240,18240,18240,18240,0
|
|
20240705,152400,2383948350,18240,18240,18240,18240,0
|
|
20240705,152300,2383948350,18240,18240,18240,18240,0
|
|
20240705,152200,2383948350,18240,18240,18240,18240,0
|
|
20240705,152100,2383948350,18240,18240,18240,18240,0
|
|
20240705,152000,2383948350,18240,18240,18240,18240,0
|
|
20240705,151900,2383948350,18240,18070,18240,18070,3978
|
|
20240705,151800,2311655600,18080,18060,18080,18060,265
|
|
20240705,151700,2306867120,18060,18050,18060,18050,2544
|
|
20240705,151600,2260946780,18070,18080,18080,18050,642
|
|
20240705,151500,2249358610,18050,18050,18080,18050,2701
|
|
20240705,151400,2200600980,18050,18050,18060,18050,215
|
|
20240705,151300,2196718230,18060,18050,18060,18050,354
|
|
20240705,151200,2190325510,18060,18070,18080,18060,300
|
|
20240705,151100,2184906810,18070,18070,18070,18070,110
|
|
20240705,151000,2182919110,18080,18080,18080,18060,151
|
|
20240705,150900,2180189410,18080,18060,18080,18060,60
|
|
20240705,150800,2179105330,18080,18060,18080,18060,1140
|
|
20240705,150700,2158504930,18070,18050,18070,18050,128
|
|
20240705,150600,2156193520,18050,18060,18060,18050,64
|
|
20240705,150500,2155038300,18060,18050,18060,18050,37
|
|
20240705,150400,2154370400,18060,18050,18070,18050,192
|
|
20240705,150300,2150903460,18070,18050,18070,18050,17
|
|
20240705,150200,2150596570,18060,18060,18070,18050,238
|
|
20240705,150100,2146298690,18050,18050,18070,18040,68
|
|
20240705,150000,2145071350,18070,18040,18070,18040,18
|
|
20240705,145900,2144746300,18040,18060,18070,18040,196
|
|
20240705,145800,2141207440,18040,18040,18040,18040,40
|
|
20240705,145700,2140485840,18030,18050,18060,18030,72
|
|
20240705,145600,2139186390,18040,18040,18040,18040,381
|
|
20240705,145500,2132313150,18040,18070,18070,18040,924
|
|
20240705,145400,2115632830,18070,18070,18080,18070,100
|
|
20240705,145300,2113825030,18080,18090,18090,18080,150
|
|
20240705,145200,2111111560,18090,18110,18110,18090,62
|
|
20240705,145100,2109989960,18110,18090,18120,18090,16
|
|
20240705,145000,2109700330,18120,18090,18120,18080,400
|
|
20240705,144900,2102461650,18090,18070,18130,18070,19
|
|
20240705,144800,2102118060,18120,18080,18120,18080,387
|
|
20240705,144700,2095117980,18070,18090,18090,18070,558
|
|
20240705,144600,2085031000,18090,18100,18120,18090,1129
|
|
20240705,144500,2064595090,18130,18130,18130,18100,131
|
|
20240705,144400,2062223840,18100,18110,18130,18100,41
|
|
20240705,144300,2061481040,18110,18100,18110,18100,112
|
|
20240705,144200,2059453800,18100,18110,18110,18100,165
|
|
20240705,144100,2056465730,18120,18120,18120,18120,110
|
|
20240705,144000,2054472530,18120,18130,18130,18120,172
|
|
20240705,143900,2051354190,18130,18130,18130,18130,325
|
|
20240705,143800,2045461940,18130,18130,18130,18130,8
|
|
20240705,143700,2045316900,18130,18130,18140,18130,117
|
|
20240705,143600,2043195380,18130,18130,18130,18130,108
|
|
20240705,143500,2041237340,18130,18130,18130,18130,28
|
|
20240705,143400,2040729700,18140,18130,18140,18130,16
|
|
20240705,143300,2040439540,18130,18130,18130,18130,39
|
|
20240705,143200,2039732470,18130,18130,18130,18130,15
|
|
20240705,143100,2039460520,18130,18130,18130,18130,19
|
|
20240705,143000,2039116050,18130,18130,18130,18130,8
|
|
20240705,142900,2038971010,18130,18120,18130,18120,16
|
|
20240705,142800,2038681010,18130,18150,18150,18130,396
|
|
20240705,142700,2031496630,18150,18150,18150,18150,95
|
|
20240705,142600,2029772380,18150,18150,18150,18150,15
|
|
20240705,142500,2029500130,18150,18150,18150,18150,11
|
|
20240705,142400,2029300480,18150,18150,18150,18150,19
|
|
20240705,142300,2028955630,18150,18150,18150,18150,86
|
|
20240705,142200,2027394730,18150,18160,18180,18150,388
|
|
20240705,142100,2020351890,18160,18160,18160,18160,170
|
|
20240705,142000,2017264690,18160,18160,18160,18160,53
|
|
20240705,141900,2016302210,18160,18160,18160,18160,29
|
|
20240705,141800,2015775570,18160,18170,18170,18160,155
|
|
20240705,141700,2012959300,18170,18200,18200,18170,129
|
|
20240705,141600,2010614830,18170,18180,18180,18170,620
|
|
20240705,141500,1999348210,18180,18190,18190,18180,100
|
|
20240705,141400,1997530200,18190,18200,18200,18190,49
|
|
20240705,141300,1996638620,18200,18190,18200,18190,1451
|
|
20240705,141200,1970230670,18190,18190,18200,18190,33
|
|
20240705,141100,1969630380,18190,18190,18190,18190,19
|
|
20240705,141000,1969284770,18190,18190,18190,18190,20
|
|
20240705,140900,1968920970,18190,18190,18190,18190,316
|
|
20240705,140800,1963172930,18190,18230,18230,18190,236
|
|
20240705,140700,1958878150,18230,18230,18230,18230,56
|
|
20240705,140600,1957857270,18240,18230,18240,18230,71
|
|
20240705,140500,1956562740,18230,18200,18230,18200,246
|
|
20240705,140400,1952081970,18210,18210,18210,18210,273
|
|
20240705,140300,1947110640,18230,18230,18230,18230,10
|
|
20240705,140200,1946928340,18240,18230,18240,18230,233
|
|
20240705,140100,1942680650,18230,18230,18230,18230,87
|
|
20240705,140000,1941094640,18230,18230,18230,18230,82
|
|
20240705,135900,1939599780,18240,18240,18240,18240,3
|
|
20240705,135800,1939545060,18220,18220,18220,18220,163
|
|
20240705,135700,1936575200,18220,18220,18220,18220,32
|
|
20240705,135600,1935992160,18240,18240,18240,18220,193
|
|
20240705,135500,1932472910,18230,18240,18240,18230,16
|
|
20240705,135400,1932181220,18240,18230,18240,18230,16
|
|
20240705,135300,1931889390,18230,18230,18230,18230,4
|
|
20240705,135200,1931816470,18230,18230,18230,18220,65
|
|
20240705,135100,1930631570,18230,18240,18240,18230,324
|
|
20240705,135000,1924724820,18240,18240,18250,18240,66
|
|
20240705,134900,1923520920,18250,18240,18250,18240,67
|
|
20240705,134800,1922298630,18240,18230,18250,18230,575
|
|
20240705,134700,1911810980,18230,18220,18230,18220,70
|
|
20240705,134600,1910535480,18220,18200,18220,18200,190
|
|
20240705,134500,1907075240,18190,18190,18190,18190,0
|
|
20240705,134400,1907075240,18190,18180,18190,18180,11
|
|
20240705,134300,1906875210,18180,18180,18180,18180,58
|
|
20240705,134200,1905820770,18180,18180,18180,18180,0
|
|
20240705,134100,1905820770,18180,18180,18180,18180,7
|
|
20240705,134000,1905693510,18180,18180,18180,18180,100
|
|
20240705,133900,1903875510,18180,18180,18180,18180,0
|
|
20240705,133800,1903875510,18180,18180,18200,18180,339
|
|
20240705,133700,1897712310,18180,18180,18200,18180,166
|
|
20240705,133600,1894693350,18200,18200,18200,18180,15
|
|
20240705,133500,1894420420,18200,18200,18200,18200,17
|
|
20240705,133400,1894111020,18200,18210,18210,18200,420
|
|
20240705,133300,1886464410,18220,18220,18220,18220,53
|
|
20240705,133200,1885498750,18220,18210,18220,18210,9
|
|
20240705,133100,1885334810,18220,18220,18220,18220,550
|
|
20240705,133000,1875313810,18220,18230,18230,18220,133
|
|
20240705,132900,1872889920,18230,18230,18240,18230,79
|
|
20240705,132800,1871449740,18240,18240,18240,18240,10
|
|
20240705,132700,1871267340,18240,18240,18240,18240,2
|
|
20240705,132600,1871230860,18230,18240,18240,18230,194
|
|
20240705,132500,1867694230,18230,18250,18250,18230,556
|
|
20240705,132400,1857552120,18270,18270,18270,18270,7
|
|
20240705,132300,1857424230,18270,18260,18280,18250,311
|
|
20240705,132200,1851744310,18280,18260,18280,18260,500
|
|
20240705,132100,1842609240,18260,18240,18260,18240,1134
|
|
20240705,132000,1821915470,18240,18210,18240,18210,755
|
|
20240705,131900,1808156390,18200,18200,18200,18190,526
|
|
20240705,131800,1798583200,18200,18190,18200,18180,182
|
|
20240705,131700,1795273140,18180,18180,18180,18180,11
|
|
20240705,131600,1795073160,18180,18180,18180,18180,36
|
|
20240705,131500,1794418680,18180,18180,18180,18180,240
|
|
20240705,131400,1790055480,18180,18190,18190,18180,138
|
|
20240705,131300,1787545360,18190,18190,18190,18190,10
|
|
20240705,131200,1787363460,18190,18190,18190,18190,30
|
|
20240705,131100,1786817760,18190,18190,18190,18190,120
|
|
20240705,131000,1784634960,18190,18190,18190,18190,80
|
|
20240705,130900,1783179760,18200,18200,18200,18180,173
|
|
20240705,130800,1780032650,18190,18190,18190,18190,4
|
|
20240705,130700,1779959890,18200,18200,18200,18200,12
|
|
20240705,130600,1779741490,18200,18200,18200,18200,0
|
|
20240705,130500,1779741490,18200,18200,18200,18200,43
|
|
20240705,130400,1778958890,18210,18200,18210,18200,205
|
|
20240705,130300,1775227880,18190,18180,18190,18180,102
|
|
20240705,130200,1773372510,18180,18180,18180,18180,121
|
|
20240705,130100,1771172730,18170,18170,18170,18170,129
|
|
20240705,130000,1768828800,18170,18170,18170,18170,117
|
|
20240705,125900,1766702910,18170,18170,18170,18170,30
|
|
20240705,125800,1766157810,18150,18150,18150,18150,13
|
|
20240705,125700,1765921860,18150,18150,18150,18130,314
|
|
20240705,125600,1760224520,18180,18180,18180,18180,60
|
|
20240705,125500,1759133720,18180,18170,18180,18170,371
|
|
20240705,125400,1752389770,18180,18180,18180,18070,6
|
|
20240705,125300,1752281130,18040,18180,18180,18040,1200
|
|
20240705,125200,1730580620,18200,18180,18200,18180,1131
|
|
20240705,125100,1710005610,18180,18180,18180,18180,279
|
|
20240705,125000,1704933390,18180,18180,18180,18180,11
|
|
20240705,124900,1704733410,18190,18200,18200,18190,561
|
|
20240705,124800,1694523240,18210,18210,18210,18200,203
|
|
20240705,124700,1690828620,18200,18210,18210,18200,161
|
|
20240705,124600,1687897670,18200,18210,18210,18200,467
|
|
20240705,124500,1679398260,18200,18230,18230,18200,1421
|
|
20240705,124400,1653529890,18210,18240,18250,18210,1330
|
|
20240705,124300,1629304890,18250,18230,18250,18230,313
|
|
20240705,124200,1623592940,18230,18280,18290,18230,1010
|
|
20240705,124100,1605157460,18290,18260,18290,18260,1058
|
|
20240705,124000,1585817760,18260,18270,18270,18250,101
|
|
20240705,123900,1583973500,18270,18250,18270,18250,809
|
|
20240705,123800,1569197680,18260,18220,18260,18200,695
|
|
20240705,123700,1556529930,18220,18210,18220,18200,302
|
|
20240705,123600,1551030500,18210,18210,18220,18200,784
|
|
20240705,123500,1536754350,18220,18210,18220,18210,170
|
|
20240705,123400,1533658380,18200,18200,18200,18200,2537
|
|
20240705,123300,1487484980,18220,18190,18220,18190,1029
|
|
20240705,123200,1468765090,18180,18140,18180,18140,2764
|
|
20240705,123100,1418585670,18130,18120,18130,18120,1023
|
|
20240705,123000,1400042410,18110,18120,18130,18110,197
|
|
20240705,122900,1396472380,18120,18130,18130,18110,393
|
|
20240705,122800,1389348930,18120,18120,18130,18120,365
|
|
20240705,122700,1382733030,18120,18100,18120,18100,2366
|
|
20240705,122600,1339871250,18110,18070,18110,18070,5500
|
|
20240705,122500,1240406430,18060,18050,18060,18050,1020
|
|
20240705,122400,1221995230,18050,18050,18050,18050,103
|
|
20240705,122300,1220136080,18040,18050,18050,18040,329
|
|
20240705,122200,1214198730,18080,18050,18080,18050,1166
|
|
20240705,122100,1193133700,18060,18060,18060,18060,5
|
|
20240705,122000,1193043400,18060,18060,18060,18060,100
|
|
20240705,121900,1191237400,18050,18050,18050,18050,0
|
|
20240705,121800,1191237400,18050,18050,18050,18050,0
|
|
20240705,121700,1191237400,18050,18060,18060,18050,64
|
|
20240705,121600,1190082110,18060,18060,18060,18060,0
|
|
20240705,121500,1190082110,18060,18050,18060,18050,56
|
|
20240705,121400,1189071150,18060,18050,18060,18050,654
|
|
20240705,121300,1177261450,18050,18050,18050,18040,595
|
|
20240705,121200,1166521800,18050,18060,18060,18050,206
|
|
20240705,121100,1162801500,18060,18060,18060,18060,23
|
|
20240705,121000,1162386120,18060,18060,18060,18060,6
|
|
20240705,120900,1162277760,18060,18050,18060,18050,13
|
|
20240705,120800,1162043100,18050,18050,18050,18050,556
|
|
20240705,120700,1152007300,18050,18050,18050,18050,20
|
|
20240705,120600,1151646300,18050,18050,18050,18050,450
|
|
20240705,120500,1143523800,18050,18050,18050,18050,36
|
|
20240705,120400,1142874000,18060,18060,18060,18060,10
|
|
20240705,120300,1142693400,18060,18060,18060,18060,121
|
|
20240705,120200,1140508140,18060,18050,18060,18050,39
|
|
20240705,120100,1139804140,18050,18050,18050,18050,1099
|
|
20240705,120000,1119967190,18050,18050,18050,18050,106
|
|
20240705,115900,1118053890,18050,18020,18050,18020,102
|
|
20240705,115800,1116214860,18050,18050,18050,18050,0
|
|
20240705,115700,1116214860,18050,18050,18050,18050,2
|
|
20240705,115600,1116178760,18060,18060,18060,18060,50
|
|
20240705,115500,1115275760,18060,18060,18060,18060,82
|
|
20240705,115400,1113794840,18060,18050,18060,18050,200
|
|
20240705,115300,1110183540,18050,18030,18050,18030,225
|
|
20240705,115200,1106123810,18030,18020,18030,18020,1842
|
|
20240705,115100,1072916650,18020,18020,18020,18020,598
|
|
20240705,115000,1062140690,18020,18020,18020,18020,71
|
|
20240705,114900,1060861270,18030,18030,18030,18020,202
|
|
20240705,114800,1057219710,18030,18030,18030,18030,2
|
|
20240705,114700,1057183650,18030,18030,18030,18030,2
|
|
20240705,114600,1057147590,18030,18020,18030,18020,183
|
|
20240705,114500,1053848930,18020,18020,18020,18020,94
|
|
20240705,114400,1052155050,18030,18030,18030,18030,33
|
|
20240705,114300,1051560060,18030,18040,18040,18030,417
|
|
20240705,114200,1044041510,18040,18040,18040,18040,0
|
|
20240705,114100,1044041510,18040,18030,18040,18030,97
|
|
20240705,114000,1042291700,18040,18040,18040,18040,0
|
|
20240705,113900,1042291700,18040,18050,18050,18030,1501
|
|
20240705,113800,1015225510,18050,18040,18050,18040,340
|
|
20240705,113700,1009091890,18040,18030,18040,18030,69
|
|
20240705,113600,1007847230,18030,18040,18040,18030,71
|
|
20240705,113500,1006567070,18040,18040,18040,18030,119
|
|
20240705,113400,1004420460,18040,18040,18040,18040,0
|
|
20240705,113300,1004420460,18040,18040,18040,18040,55
|
|
20240705,113200,1003428260,18040,18040,18040,18040,47
|
|
20240705,113100,1002580380,18040,18040,18040,18040,1
|
|
20240705,113000,1002562340,18040,18030,18040,18020,90
|
|
20240705,112900,1000939730,18020,18020,18030,18020,97
|
|
20240705,112800,999191730,18030,18030,18030,18030,10
|
|
20240705,112700,999011430,18010,18010,18010,18010,5
|
|
20240705,112600,998921380,18010,18020,18040,18010,797
|
|
20240705,112500,984559330,18020,18030,18030,18020,607
|
|
20240705,112400,973618000,18030,18020,18030,18020,94
|
|
20240705,112300,971924080,18020,18020,18020,18020,0
|
|
20240705,112200,971924080,18020,18020,18020,18020,425
|
|
20240705,112100,964265580,18010,18010,18010,18010,177
|
|
20240705,112000,961077810,18050,18050,18050,18050,2
|
|
20240705,111900,961041710,18050,18050,18050,18050,0
|
|
20240705,111800,961041710,18050,18050,18050,18050,0
|
|
20240705,111700,961041710,18050,18030,18050,18030,198
|
|
20240705,111600,957468400,18010,18010,18010,18010,0
|
|
20240705,111500,957468400,18010,18020,18040,18010,272
|
|
20240705,111400,952567970,18010,18010,18010,18010,0
|
|
20240705,111300,952567970,18010,18010,18010,18010,1
|
|
20240705,111200,952549960,18030,18050,18050,18030,11
|
|
20240705,111100,952351430,18060,18060,18060,18060,1
|
|
20240705,111000,952333370,18060,18030,18060,18030,172
|
|
20240705,110900,949232180,18060,18060,18060,18060,100
|
|
20240705,110800,947426180,18060,18060,18060,18030,313
|
|
20240705,110700,941773690,18060,18020,18060,18020,2950
|
|
20240705,110600,888549590,18010,18020,18020,18010,180
|
|
20240705,110500,885307580,18020,18020,18020,18020,6
|
|
20240705,110400,885199460,18010,18010,18010,18010,150
|
|
20240705,110300,882497960,18010,18010,18010,18010,0
|
|
20240705,110200,882497960,18010,18010,18030,18010,25
|
|
20240705,110100,882047630,18010,18010,18010,18010,483
|
|
20240705,110000,873348800,18010,18010,18010,18010,0
|
|
20240705,105900,873348800,18010,18010,18010,18010,0
|
|
20240705,105800,873348800,18010,18010,18010,18010,20
|
|
20240705,105700,872988600,18000,18000,18000,18000,0
|
|
20240705,105600,872988600,18000,18020,18020,18000,600
|
|
20240705,105500,862185420,18030,18030,18030,18030,97
|
|
20240705,105400,860436510,18030,18050,18050,18030,28
|
|
20240705,105300,859931590,18050,18050,18050,18050,0
|
|
20240705,105200,859931590,18050,18050,18050,18050,17
|
|
20240705,105100,859624740,18050,18050,18050,18050,48
|
|
20240705,105000,858758340,18050,18050,18050,18030,108
|
|
20240705,104900,856808970,18020,18020,18020,18020,20
|
|
20240705,104800,856448570,18020,18040,18040,18020,228
|
|
20240705,104700,852337560,18060,18060,18060,18060,5
|
|
20240705,104600,852247260,18060,18060,18060,18060,17
|
|
20240705,104500,851940240,18060,18050,18060,18050,279
|
|
20240705,104400,846901920,18040,18030,18040,18030,365
|
|
20240705,104300,840319520,18020,18010,18020,18010,982
|
|
20240705,104200,822628690,18000,18000,18000,18000,257
|
|
20240705,104100,818002690,18000,18000,18000,18000,269
|
|
20240705,104000,813160690,18000,18000,18000,18000,169
|
|
20240705,103900,810118690,18000,18000,18000,18000,2
|
|
20240705,103800,810082690,18000,18010,18010,18000,50
|
|
20240705,103700,809182390,18010,18000,18010,18000,222
|
|
20240705,103600,805185890,18000,18000,18000,18000,312
|
|
20240705,103500,799569890,17990,17990,17990,17990,9
|
|
20240705,103400,799407980,17990,17990,17990,17990,161
|
|
20240705,103300,796511590,18000,17990,18000,17990,75
|
|
20240705,103200,795162290,18000,18000,18000,18000,113
|
|
20240705,103100,793128290,18000,18000,18000,18000,200
|
|
20240705,103000,789528290,17990,17990,17990,17990,207
|
|
20240705,102900,785804360,17990,17990,17990,17990,51
|
|
20240705,102800,784886870,17980,17980,17980,17980,99
|
|
20240705,102700,783106850,17980,17980,17980,17980,300
|
|
20240705,102600,777712850,18000,17990,18000,17990,390
|
|
20240705,102500,770693250,18000,18000,18000,18000,7
|
|
20240705,102400,770567250,17980,18000,18000,17980,212
|
|
20240705,102300,766753250,18000,18000,18000,18000,120
|
|
20240705,102200,764593250,18000,18000,18000,18000,399
|
|
20240705,102100,757411250,18010,18000,18010,18000,40
|
|
20240705,102000,756691000,18000,18000,18000,18000,101
|
|
20240705,101900,754873000,18010,18010,18010,18010,10
|
|
20240705,101800,754692900,18010,17980,18010,17980,433
|
|
20240705,101700,746907470,18000,18000,18000,18000,10
|
|
20240705,101600,746727470,18000,18010,18010,18000,476
|
|
20240705,101500,738158960,18010,18010,18010,18000,549
|
|
20240705,101400,728275210,18010,18020,18020,18010,250
|
|
20240705,101300,723771210,18020,18030,18030,18020,695
|
|
20240705,101200,711243170,18040,18040,18040,18040,0
|
|
20240705,101100,711243170,18040,18040,18040,18040,47
|
|
20240705,101000,710395290,18040,18040,18040,18040,350
|
|
20240705,100900,704081290,18040,18040,18050,18040,265
|
|
20240705,100800,699300610,18040,18040,18040,18040,92
|
|
20240705,100700,697640930,18040,18040,18050,18040,162
|
|
20240705,100600,694718420,18040,18040,18050,18040,185
|
|
20240705,100500,691380990,18040,18050,18060,18040,324
|
|
20240705,100400,685534430,18050,18050,18050,18040,776
|
|
20240705,100300,671529630,18040,18060,18060,18040,192
|
|
20240705,100200,668065910,18040,18070,18080,18040,104
|
|
20240705,100100,666189600,18070,18070,18080,18070,222
|
|
20240705,100000,662177230,18070,18050,18070,18040,1107
|
|
20240705,095900,642183930,18050,18040,18050,18040,534
|
|
20240705,095800,632548400,18040,18030,18040,18030,50
|
|
20240705,095700,631646500,18040,18030,18040,18030,452
|
|
20240705,095600,623496840,18030,18020,18030,18020,395
|
|
20240705,095500,616378630,18020,18010,18020,18010,40
|
|
20240705,095400,615658000,18030,18030,18030,18030,52
|
|
20240705,095300,614720440,18030,18000,18030,18000,689
|
|
20240705,095200,602301300,18000,18000,18000,18000,538
|
|
20240705,095100,592617300,17990,17970,17990,17970,185
|
|
20240705,095000,589290060,17970,17960,17980,17930,669
|
|
20240705,094900,577284220,17960,17990,17990,17960,1199
|
|
20240705,094800,555738010,18000,18000,18000,18000,399
|
|
20240705,094700,548556010,18000,18020,18020,18000,260
|
|
20240705,094600,543875830,18000,18010,18020,18000,281
|
|
20240705,094500,538815150,18010,18010,18010,18010,20
|
|
20240705,094400,538454950,18010,17990,18010,17990,438
|
|
20240705,094300,530570910,18000,18000,18000,18000,212
|
|
20240705,094200,526754910,18000,18000,18000,18000,184
|
|
20240705,094100,523442910,18010,18020,18020,18010,136
|
|
20240705,094000,520993320,18010,18010,18010,18000,1171
|
|
20240705,093900,499913110,18010,18000,18010,18000,1056
|
|
20240705,093800,480901170,18010,18020,18020,18010,77
|
|
20240705,093700,479513800,18030,18020,18030,18010,1467
|
|
20240705,093600,453075550,18030,18020,18030,18020,272
|
|
20240705,093500,448173130,18030,18020,18030,18020,348
|
|
20240705,093400,441898890,18030,18030,18030,18030,338
|
|
20240705,093300,435804750,18030,18030,18030,18030,180
|
|
20240705,093200,432559350,18030,18010,18040,18010,1379
|
|
20240705,093100,407705470,18000,18000,18010,18000,247
|
|
20240705,093000,403259300,17990,17980,17990,17970,278
|
|
20240705,092900,398260500,17980,17980,17980,17970,211
|
|
20240705,092800,394467610,17980,17990,18000,17980,327
|
|
20240705,092700,388585830,18000,18000,18000,17980,565
|
|
20240705,092600,378416940,17980,17990,18000,17970,628
|
|
20240705,092500,367121340,18000,17950,18000,17950,993
|
|
20240705,092400,349264720,17970,17930,17970,17890,3031
|
|
20240705,092300,294903370,17930,17910,17930,17900,208
|
|
20240705,092200,291177240,17910,17900,17910,17890,459
|
|
20240705,092100,282965230,17940,17940,17940,17940,59
|
|
20240705,092000,281906770,17890,17940,17940,17890,230
|
|
20240705,091900,277790570,17940,17880,17940,17860,757
|
|
20240705,091800,264233790,17880,17880,17880,17870,1667
|
|
20240705,091700,234438830,17870,17940,17940,17870,662
|
|
20240705,091600,222606410,17940,17900,17940,17900,13
|
|
20240705,091500,222373290,17870,17880,17880,17870,400
|
|
20240705,091400,215222250,17880,17880,17950,17880,614
|
|
20240705,091300,204242790,17900,17950,17950,17900,122
|
|
20240705,091200,202058190,17950,17950,17950,17950,16
|
|
20240705,091100,201770990,17870,17960,17960,17870,538
|
|
20240705,091000,192138040,17960,17930,17960,17900,2327
|
|
20240705,090900,150429370,17930,17900,17940,17900,164
|
|
20240705,090800,147489180,17940,17940,17940,17930,112
|
|
20240705,090700,145480150,17940,17870,17950,17870,77
|
|
20240705,090600,144102870,17870,17870,17870,17870,105
|
|
20240705,090500,142226520,17950,17870,17950,17840,1420
|
|
20240705,090400,116878110,17950,17860,17950,17850,130
|
|
20240705,090300,114556160,17860,17850,17860,17850,168
|
|
20240705,090200,111557220,17840,17870,17900,17840,2389
|
|
20240705,090100,68896310,17850,17860,17860,17850,692
|
|
20240705,090000,56537310,17860,17850,17860,17850,2927
|