589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184600,2066289890,10430,10430,10430,10430,7302
|
|
20240723,184500,2066289890,10430,10430,10430,10430,0
|
|
20240723,184400,2066289890,10430,10430,10430,10430,0
|
|
20240723,184300,2066289890,10430,10430,10430,10430,0
|
|
20240723,184200,2066289890,10430,10430,10430,10430,0
|
|
20240723,184100,2066289890,10430,10430,10430,10430,0
|
|
20240723,184000,2066289890,10430,10430,10430,10430,0
|
|
20240723,183900,2066289890,10430,10430,10430,10430,0
|
|
20240723,183800,2066289890,10430,10430,10430,10430,0
|
|
20240723,183700,2066289890,10430,10430,10430,10430,0
|
|
20240723,183600,2066289890,10430,10430,10430,10430,0
|
|
20240723,183500,2066289890,10430,10430,10430,10430,0
|
|
20240723,183400,2066289890,10430,10430,10430,10430,0
|
|
20240723,183300,2066289890,10430,10430,10430,10430,0
|
|
20240723,183200,2066289890,10430,10430,10430,10430,0
|
|
20240723,183100,2066289890,10430,10430,10430,10430,0
|
|
20240723,183000,2066289890,10430,10430,10430,10430,0
|
|
20240723,182900,2066289890,10430,10430,10430,10430,0
|
|
20240723,182800,2066289890,10430,10430,10430,10430,0
|
|
20240723,182700,2066289890,10430,10430,10430,10430,0
|
|
20240723,182600,2066289890,10430,10430,10430,10430,0
|
|
20240723,182500,2066289890,10430,10430,10430,10430,0
|
|
20240723,182400,2066289890,10430,10430,10430,10430,0
|
|
20240723,182300,2066289890,10430,10430,10430,10430,0
|
|
20240723,182200,2066289890,10430,10430,10430,10430,0
|
|
20240723,182100,2066289890,10430,10430,10430,10430,0
|
|
20240723,182000,2066289890,10430,10430,10430,10430,0
|
|
20240723,181900,2066289890,10430,10430,10430,10430,0
|
|
20240723,181800,2066289890,10430,10430,10430,10430,0
|
|
20240723,181700,2066289890,10430,10430,10430,10430,0
|
|
20240723,181600,2066289890,10430,10430,10430,10430,7302
|
|
20240723,181500,2066289890,10430,10430,10430,10430,0
|
|
20240723,181400,2066289890,10430,10430,10430,10430,0
|
|
20240723,181300,2066289890,10430,10430,10430,10430,0
|
|
20240723,181200,2066289890,10430,10430,10430,10430,0
|
|
20240723,181100,2066289890,10430,10430,10430,10430,0
|
|
20240723,181000,2066289890,10430,10430,10430,10430,0
|
|
20240723,180900,2066289890,10430,10430,10430,10430,0
|
|
20240723,180800,2066289890,10430,10430,10430,10430,0
|
|
20240723,180700,2066289890,10430,10430,10430,10430,0
|
|
20240723,180600,2066289890,10430,10430,10430,10430,0
|
|
20240723,180500,2066289890,10430,10430,10430,10430,0
|
|
20240723,180400,2066289890,10430,10430,10430,10430,0
|
|
20240723,180300,2066289890,10430,10430,10430,10430,0
|
|
20240723,180200,2066289890,10430,10430,10430,10430,0
|
|
20240723,180100,2066289890,10430,10430,10430,10430,0
|
|
20240723,180000,2066289890,10430,10430,10430,10430,0
|
|
20240723,175900,2066289890,10430,10430,10430,10430,0
|
|
20240723,175800,2066289890,10430,10430,10430,10430,0
|
|
20240723,175700,2066289890,10430,10430,10430,10430,0
|
|
20240723,175600,2066289890,10430,10430,10430,10430,0
|
|
20240723,175500,2066289890,10430,10430,10430,10430,0
|
|
20240723,175400,2066289890,10430,10430,10430,10430,0
|
|
20240723,175300,2066289890,10430,10430,10430,10430,0
|
|
20240723,175200,2066289890,10430,10430,10430,10430,0
|
|
20240723,175100,2066289890,10430,10430,10430,10430,0
|
|
20240723,175000,2066289890,10430,10430,10430,10430,0
|
|
20240723,174900,2066289890,10430,10430,10430,10430,0
|
|
20240723,174800,2066289890,10430,10430,10430,10430,0
|
|
20240723,174700,2066289890,10430,10430,10430,10430,0
|
|
20240723,174600,2066289890,10430,10430,10430,10430,7302
|
|
20240723,174500,2066289890,10430,10430,10430,10430,0
|
|
20240723,174400,2066289890,10430,10430,10430,10430,0
|
|
20240723,174300,2066289890,10430,10430,10430,10430,0
|
|
20240723,174200,2066289890,10430,10430,10430,10430,0
|
|
20240723,174100,2066289890,10430,10430,10430,10430,0
|
|
20240723,174000,2066289890,10430,10430,10430,10430,0
|
|
20240723,173900,2066289890,10430,10430,10430,10430,0
|
|
20240723,173800,2066289890,10430,10430,10430,10430,0
|
|
20240723,173700,2066289890,10430,10430,10430,10430,0
|
|
20240723,173600,2066289890,10430,10430,10430,10430,0
|
|
20240723,173500,2066289890,10430,10430,10430,10430,0
|
|
20240723,173400,2066289890,10430,10430,10430,10430,0
|
|
20240723,173300,2066289890,10430,10430,10430,10430,0
|
|
20240723,173200,2066289890,10430,10430,10430,10430,0
|
|
20240723,173100,2066289890,10430,10430,10430,10430,0
|
|
20240723,173000,2066289890,10430,10430,10430,10430,0
|
|
20240723,172900,2066289890,10430,10430,10430,10430,0
|
|
20240723,172800,2066289890,10430,10430,10430,10430,0
|
|
20240723,172700,2066289890,10430,10430,10430,10430,0
|
|
20240723,172600,2066289890,10430,10430,10430,10430,0
|
|
20240723,172500,2066289890,10430,10430,10430,10430,0
|
|
20240723,172400,2066289890,10430,10430,10430,10430,0
|
|
20240723,172300,2066289890,10430,10430,10430,10430,0
|
|
20240723,172200,2066289890,10430,10430,10430,10430,0
|
|
20240723,172100,2066289890,10430,10430,10430,10430,0
|
|
20240723,172000,2066289890,10430,10430,10430,10430,0
|
|
20240723,171900,2066289890,10430,10430,10430,10430,0
|
|
20240723,171800,2066289890,10430,10430,10430,10430,0
|
|
20240723,171700,2066289890,10430,10430,10430,10430,0
|
|
20240723,171600,2066289890,10430,10430,10430,10430,7302
|
|
20240723,171500,2066289890,10430,10430,10430,10430,0
|
|
20240723,171400,2066289890,10430,10430,10430,10430,0
|
|
20240723,171300,2066289890,10430,10430,10430,10430,0
|
|
20240723,171200,2066289890,10430,10430,10430,10430,0
|
|
20240723,171100,2066289890,10430,10430,10430,10430,0
|
|
20240723,171000,2066289890,10430,10430,10430,10430,0
|
|
20240723,170900,2066289890,10430,10430,10430,10430,0
|
|
20240723,170800,2066289890,10430,10430,10430,10430,0
|
|
20240723,170700,2066289890,10430,10430,10430,10430,0
|
|
20240723,170600,2066289890,10430,10430,10430,10430,0
|
|
20240723,170500,2066289890,10430,10430,10430,10430,0
|
|
20240723,170400,2066289890,10430,10430,10430,10430,0
|
|
20240723,170300,2066289890,10430,10430,10430,10430,0
|
|
20240723,170200,2066289890,10430,10430,10430,10430,0
|
|
20240723,170100,2066289890,10430,10430,10430,10430,0
|
|
20240723,170000,2066289890,10430,10430,10430,10430,0
|
|
20240723,165900,2066289890,10430,10430,10430,10430,0
|
|
20240723,165800,2066289890,10430,10430,10430,10430,0
|
|
20240723,165700,2066289890,10430,10430,10430,10430,0
|
|
20240723,165600,2066289890,10430,10430,10430,10430,0
|
|
20240723,165500,2066289890,10430,10430,10430,10430,0
|
|
20240723,165400,2066289890,10430,10430,10430,10430,0
|
|
20240723,165300,2066289890,10430,10430,10430,10430,0
|
|
20240723,165200,2066289890,10430,10430,10430,10430,0
|
|
20240723,165100,2066289890,10430,10430,10430,10430,0
|
|
20240723,165000,2066289890,10430,10430,10430,10430,0
|
|
20240723,164900,2066289890,10430,10430,10430,10430,0
|
|
20240723,164800,2066289890,10430,10430,10430,10430,0
|
|
20240723,164700,2066289890,10430,10430,10430,10430,0
|
|
20240723,164600,2066289890,10430,10430,10430,10430,7302
|
|
20240723,164500,2066289890,10430,10430,10430,10430,0
|
|
20240723,164400,2066289890,10430,10430,10430,10430,0
|
|
20240723,164300,2066289890,10430,10430,10430,10430,0
|
|
20240723,164200,2066289890,10430,10430,10430,10430,0
|
|
20240723,164100,2066289890,10430,10430,10430,10430,0
|
|
20240723,164000,2066289890,10430,10430,10430,10430,0
|
|
20240723,163900,2066289890,10430,10430,10430,10430,0
|
|
20240723,163800,2066289890,10430,10430,10430,10430,0
|
|
20240723,163700,2066289890,10430,10430,10430,10430,0
|
|
20240723,163600,2066289890,10430,10430,10430,10430,0
|
|
20240723,163500,2066289890,10430,10430,10430,10430,0
|
|
20240723,163400,2066289890,10430,10430,10430,10430,0
|
|
20240723,163300,2066289890,10430,10430,10430,10430,0
|
|
20240723,163200,2066289890,10430,10430,10430,10430,0
|
|
20240723,163100,2066289890,10430,10430,10430,10430,0
|
|
20240723,163000,2066289890,10430,10430,10430,10430,0
|
|
20240723,162900,2066289890,10430,10430,10430,10430,0
|
|
20240723,162800,2066289890,10430,10430,10430,10430,0
|
|
20240723,162700,2066289890,10430,10430,10430,10430,0
|
|
20240723,162600,2066289890,10430,10430,10430,10430,0
|
|
20240723,162500,2066289890,10430,10430,10430,10430,0
|
|
20240723,162400,2066289890,10430,10430,10430,10430,0
|
|
20240723,162300,2066289890,10430,10430,10430,10430,0
|
|
20240723,162200,2066289890,10430,10430,10430,10430,0
|
|
20240723,162100,2066289890,10430,10430,10430,10430,0
|
|
20240723,162000,2066289890,10430,10430,10430,10430,0
|
|
20240723,161900,2066289890,10430,10430,10430,10430,0
|
|
20240723,161800,2066289890,10430,10430,10430,10430,0
|
|
20240723,161700,2066289890,10430,10430,10430,10430,0
|
|
20240723,161600,2066289890,10430,10430,10430,10430,7302
|
|
20240723,161500,2066289890,10430,10430,10430,10430,0
|
|
20240723,161400,2066289890,10430,10430,10430,10430,0
|
|
20240723,161300,2066289890,10430,10430,10430,10430,0
|
|
20240723,161200,2066289890,10430,10430,10430,10430,0
|
|
20240723,161100,2066289890,10430,10430,10430,10430,0
|
|
20240723,161000,2066289890,10430,10430,10430,10430,0
|
|
20240723,160900,2066289890,10430,10430,10430,10430,0
|
|
20240723,160800,2066289890,10430,10430,10430,10430,0
|
|
20240723,160700,2066289890,10430,10430,10430,10430,0
|
|
20240723,160600,2066289890,10430,10430,10430,10430,0
|
|
20240723,160500,2066289890,10430,10430,10430,10430,0
|
|
20240723,160400,2066289890,10430,10430,10430,10430,0
|
|
20240723,160300,2066289890,10430,10430,10430,10430,0
|
|
20240723,160200,2066289890,10430,10430,10430,10430,0
|
|
20240723,160100,2066289890,10430,10430,10430,10430,0
|
|
20240723,160000,2066289890,10430,10430,10430,10430,0
|
|
20240723,155900,2066289890,10430,10430,10430,10430,0
|
|
20240723,155800,2066289890,10430,10430,10430,10430,0
|
|
20240723,155700,2066289890,10430,10430,10430,10430,0
|
|
20240723,155600,2066289890,10430,10430,10430,10430,0
|
|
20240723,155500,2066289890,10430,10430,10430,10430,0
|
|
20240723,155400,2066289890,10430,10430,10430,10430,0
|
|
20240723,155300,2066289890,10430,10430,10430,10430,0
|
|
20240723,155200,2066289890,10430,10430,10430,10430,0
|
|
20240723,155100,2066289890,10430,10430,10430,10430,0
|
|
20240723,155000,2066289890,10430,10430,10430,10430,0
|
|
20240723,154900,2066289890,10430,10430,10430,10430,0
|
|
20240723,154800,2066289890,10430,10430,10430,10430,0
|
|
20240723,154700,2066289890,10430,10430,10430,10430,0
|
|
20240723,154600,2066289890,10430,10430,10430,10430,7302
|
|
20240723,154500,2066289890,10430,10430,10430,10430,0
|
|
20240723,154400,2066289890,10430,10430,10430,10430,0
|
|
20240723,154300,2066289890,10430,10430,10430,10430,0
|
|
20240723,154200,2066289890,10430,10430,10430,10430,0
|
|
20240723,154100,2066289890,10430,10430,10430,10430,0
|
|
20240723,154000,2066289890,10430,10430,10430,10430,0
|
|
20240723,153900,2066289890,10430,10430,10430,10430,0
|
|
20240723,153800,2066289890,10430,10430,10430,10430,0
|
|
20240723,153700,2066289890,10430,10430,10430,10430,0
|
|
20240723,153600,2066289890,10430,10430,10430,10430,0
|
|
20240723,153500,2066289890,10430,10430,10430,10430,0
|
|
20240723,153400,2066289890,10430,10430,10430,10430,0
|
|
20240723,153300,2066289890,10430,10430,10430,10430,0
|
|
20240723,153200,2066289890,10430,10430,10430,10430,0
|
|
20240723,153100,2066289890,10430,10430,10430,10430,0
|
|
20240723,153000,2066289890,10430,10430,10430,10430,7302
|
|
20240723,152900,1990130030,10490,10490,10490,10490,0
|
|
20240723,152800,1990130030,10490,10490,10490,10490,0
|
|
20240723,152700,1990130030,10490,10490,10490,10490,0
|
|
20240723,152600,1990130030,10490,10490,10490,10490,0
|
|
20240723,152500,1990130030,10490,10490,10490,10490,0
|
|
20240723,152400,1990130030,10490,10490,10490,10490,0
|
|
20240723,152300,1990130030,10490,10490,10490,10490,0
|
|
20240723,152200,1990130030,10490,10490,10490,10490,0
|
|
20240723,152100,1990130030,10490,10490,10490,10490,0
|
|
20240723,152000,1990130030,10490,10490,10490,10490,0
|
|
20240723,151900,1990130030,10490,10460,10490,10450,1753
|
|
20240723,151800,1971761950,10460,10480,10490,10460,512
|
|
20240723,151700,1966403040,10480,10470,10490,10470,97
|
|
20240723,151600,1965386670,10470,10460,10490,10460,1132
|
|
20240723,151500,1953531840,10460,10460,10470,10460,120
|
|
20240723,151400,1952276440,10460,10470,10470,10460,58
|
|
20240723,151300,1951669200,10460,10470,10470,10460,75
|
|
20240723,151200,1950883970,10460,10470,10470,10460,37
|
|
20240723,151100,1950496600,10470,10470,10470,10460,106
|
|
20240723,151000,1949386790,10460,10460,10460,10460,236
|
|
20240723,150900,1946918230,10460,10470,10480,10460,382
|
|
20240723,150800,1942919540,10460,10470,10480,10460,2129
|
|
20240723,150700,1920639760,10490,10480,10490,10460,680
|
|
20240723,150600,1913513660,10480,10430,10480,10430,1312
|
|
20240723,150500,1899771860,10430,10470,10480,10430,4518
|
|
20240723,150400,1852573400,10470,10470,10480,10460,223
|
|
20240723,150300,1850239900,10460,10460,10470,10460,262
|
|
20240723,150200,1847498840,10460,10470,10470,10460,27
|
|
20240723,150100,1847216170,10480,10470,10480,10460,27
|
|
20240723,150000,1846933450,10480,10470,10480,10470,67
|
|
20240723,145900,1846231770,10470,10470,10480,10470,64
|
|
20240723,145800,1845561380,10460,10480,10480,10460,363
|
|
20240723,145700,1841761440,10490,10490,10490,10460,294
|
|
20240723,145600,1838680710,10490,10470,10490,10460,900
|
|
20240723,145500,1829249080,10460,10460,10460,10460,51
|
|
20240723,145400,1828715620,10470,10470,10470,10470,122
|
|
20240723,145300,1827438280,10470,10470,10470,10470,317
|
|
20240723,145200,1824119290,10480,10470,10480,10470,44
|
|
20240723,145100,1823658180,10460,10480,10480,10460,14
|
|
20240723,145000,1823511700,10480,10470,10480,10460,60
|
|
20240723,144900,1822882990,10460,10470,10500,10460,3552
|
|
20240723,144800,1785659250,10460,10470,10470,10460,12
|
|
20240723,144700,1785533680,10460,10460,10460,10460,2
|
|
20240723,144600,1785512760,10460,10460,10460,10460,2
|
|
20240723,144500,1785491840,10460,10450,10460,10450,233
|
|
20240723,144400,1783056960,10450,10460,10460,10450,8
|
|
20240723,144300,1782973350,10450,10460,10470,10450,813
|
|
20240723,144200,1774469260,10450,10450,10450,10450,1
|
|
20240723,144100,1774458810,10450,10450,10450,10450,2
|
|
20240723,144000,1774437910,10450,10450,10450,10450,57
|
|
20240723,143900,1773842260,10450,10450,10450,10450,110
|
|
20240723,143800,1772692760,10450,10450,10450,10450,0
|
|
20240723,143700,1772692760,10450,10450,10450,10450,15
|
|
20240723,143600,1772536010,10460,10460,10460,10460,0
|
|
20240723,143500,1772536010,10460,10460,10460,10440,244
|
|
20240723,143400,1769984550,10460,10450,10460,10450,442
|
|
20240723,143300,1765363330,10440,10440,10440,10440,0
|
|
20240723,143200,1765363330,10440,10440,10440,10440,40
|
|
20240723,143100,1764945730,10440,10450,10450,10440,120
|
|
20240723,143000,1763692080,10460,10430,10460,10430,365
|
|
20240723,142900,1759878920,10430,10440,10440,10430,88
|
|
20240723,142800,1758961070,10450,10450,10450,10450,0
|
|
20240723,142700,1758961070,10450,10450,10450,10450,0
|
|
20240723,142600,1758961070,10450,10450,10450,10450,5
|
|
20240723,142500,1758908820,10450,10450,10450,10450,100
|
|
20240723,142400,1757863820,10460,10450,10460,10450,1080
|
|
20240723,142300,1746567770,10450,10450,10450,10450,92
|
|
20240723,142200,1745606370,10460,10470,10470,10460,260
|
|
20240723,142100,1742885400,10470,10470,10470,10470,500
|
|
20240723,142000,1737650400,10460,10460,10460,10460,5
|
|
20240723,141900,1737598100,10460,10450,10460,10450,84
|
|
20240723,141800,1736719800,10450,10450,10450,10450,652
|
|
20240723,141700,1729906400,10430,10430,10430,10430,1
|
|
20240723,141600,1729895970,10430,10430,10430,10430,0
|
|
20240723,141500,1729895970,10430,10450,10450,10430,317
|
|
20240723,141400,1726589360,10450,10470,10470,10450,50
|
|
20240723,141300,1726066690,10470,10470,10470,10470,311
|
|
20240723,141200,1722810520,10470,10470,10470,10470,0
|
|
20240723,141100,1722810520,10470,10470,10470,10470,65
|
|
20240723,141000,1722129970,10470,10460,10470,10460,1162
|
|
20240723,140900,1709964600,10450,10450,10450,10450,0
|
|
20240723,140800,1709964600,10450,10450,10450,10450,188
|
|
20240723,140700,1708000000,10450,10450,10450,10450,112
|
|
20240723,140600,1706829600,10450,10450,10450,10450,1
|
|
20240723,140500,1706819150,10450,10450,10450,10450,12
|
|
20240723,140400,1706693750,10450,10450,10450,10450,16
|
|
20240723,140300,1706526550,10450,10460,10470,10430,44
|
|
20240723,140200,1706066840,10450,10450,10450,10450,433
|
|
20240723,140100,1701541990,10450,10460,10460,10450,147
|
|
20240723,140000,1700005660,10470,10460,10470,10460,112
|
|
20240723,135900,1698834130,10460,10460,10460,10450,8
|
|
20240723,135800,1698750460,10460,10460,10460,10460,1
|
|
20240723,135700,1698740000,10450,10460,10460,10430,563
|
|
20240723,135600,1692855570,10460,10430,10460,10430,10
|
|
20240723,135500,1692751120,10430,10460,10460,10430,55
|
|
20240723,135400,1692177320,10460,10460,10460,10460,5
|
|
20240723,135300,1692125020,10460,10430,10460,10430,145
|
|
20240723,135200,1690609550,10430,10430,10430,10430,211
|
|
20240723,135100,1688408820,10430,10430,10430,10430,81
|
|
20240723,135000,1687563990,10460,10460,10460,10460,0
|
|
20240723,134900,1687563990,10460,10460,10460,10460,55
|
|
20240723,134800,1686988690,10470,10470,10470,10470,0
|
|
20240723,134700,1686988690,10470,10470,10470,10470,1
|
|
20240723,134600,1686978220,10470,10460,10470,10420,2254
|
|
20240723,134500,1663484500,10470,10470,10470,10470,0
|
|
20240723,134400,1663484500,10470,10470,10470,10470,0
|
|
20240723,134300,1663484500,10470,10470,10470,10470,8
|
|
20240723,134200,1663400740,10470,10470,10470,10470,361
|
|
20240723,134100,1659621070,10470,10470,10470,10470,87
|
|
20240723,134000,1658710180,10470,10470,10470,10470,1016
|
|
20240723,133900,1648072660,10460,10460,10460,10460,65
|
|
20240723,133800,1647392760,10470,10460,10470,10460,241
|
|
20240723,133700,1644869500,10470,10470,10470,10470,25
|
|
20240723,133600,1644607750,10470,10470,10470,10470,349
|
|
20240723,133500,1640953720,10460,10460,10460,10460,30
|
|
20240723,133400,1640639920,10450,10450,10450,10450,239
|
|
20240723,133300,1638142370,10450,10450,10450,10450,1
|
|
20240723,133200,1638131920,10450,10460,10460,10450,1190
|
|
20240723,133100,1625690420,10450,10450,10450,10450,215
|
|
20240723,133000,1623443670,10460,10460,10460,10460,19
|
|
20240723,132900,1623244930,10460,10480,10480,10460,1601
|
|
20240723,132800,1606466470,10480,10480,10480,10480,0
|
|
20240723,132700,1606466470,10480,10470,10480,10470,66
|
|
20240723,132600,1605775440,10480,10460,10480,10460,458
|
|
20240723,132500,1600980270,10470,10470,10470,10470,2
|
|
20240723,132400,1600959330,10470,10470,10470,10470,1150
|
|
20240723,132300,1588918830,10470,10430,10470,10430,8048
|
|
20240723,132200,1504825540,10430,10430,10430,10430,0
|
|
20240723,132100,1504825540,10430,10430,10430,10430,100
|
|
20240723,132000,1503782540,10440,10430,10440,10430,2060
|
|
20240723,131900,1482276420,10430,10430,10430,10430,0
|
|
20240723,131800,1482276420,10430,10430,10430,10430,0
|
|
20240723,131700,1482276420,10430,10430,10430,10430,512
|
|
20240723,131600,1476936260,10430,10430,10430,10430,50
|
|
20240723,131500,1476414760,10430,10430,10430,10430,1
|
|
20240723,131400,1476404330,10430,10430,10430,10430,29
|
|
20240723,131300,1476101860,10430,10430,10430,10430,769
|
|
20240723,131200,1468081190,10430,10440,10440,10430,157
|
|
20240723,131100,1466442930,10440,10440,10440,10440,0
|
|
20240723,131000,1466442930,10440,10440,10440,10440,0
|
|
20240723,130900,1466442930,10440,10440,10440,10440,0
|
|
20240723,130800,1466442930,10440,10440,10440,10440,0
|
|
20240723,130700,1466442930,10440,10430,10440,10430,622
|
|
20240723,130600,1459949470,10430,10430,10430,10430,10
|
|
20240723,130500,1459845170,10430,10430,10430,10430,0
|
|
20240723,130400,1459845170,10430,10430,10430,10430,210
|
|
20240723,130300,1457654870,10430,10430,10430,10430,1
|
|
20240723,130200,1457644440,10440,10440,10440,10440,360
|
|
20240723,130100,1453886040,10440,10440,10440,10440,0
|
|
20240723,130000,1453886040,10440,10430,10440,10430,340
|
|
20240723,125900,1450336500,10440,10440,10440,10440,0
|
|
20240723,125800,1450336500,10440,10440,10440,10440,0
|
|
20240723,125700,1450336500,10440,10440,10440,10440,5
|
|
20240723,125600,1450284300,10410,10410,10410,10410,0
|
|
20240723,125500,1450284300,10410,10410,10410,10410,101
|
|
20240723,125400,1449232890,10440,10440,10440,10440,1
|
|
20240723,125300,1449222450,10410,10410,10410,10410,0
|
|
20240723,125200,1449222450,10410,10420,10420,10410,97
|
|
20240723,125100,1448212360,10420,10430,10430,10420,963
|
|
20240723,125000,1438170900,10430,10430,10430,10430,76
|
|
20240723,124900,1437378220,10450,10450,10450,10450,113
|
|
20240723,124800,1436197370,10440,10450,10450,10440,300
|
|
20240723,124700,1433062870,10450,10450,10460,10450,298
|
|
20240723,124600,1429946560,10460,10440,10460,10440,1020
|
|
20240723,124500,1419286940,10460,10460,10460,10460,2
|
|
20240723,124400,1419266020,10450,10450,10450,10450,5
|
|
20240723,124300,1419213770,10450,10450,10450,10450,708
|
|
20240723,124200,1411815170,10440,10440,10440,10440,226
|
|
20240723,124100,1409455730,10440,10440,10440,10440,1
|
|
20240723,124000,1409445290,10440,10440,10440,10440,3
|
|
20240723,123900,1409413970,10440,10420,10440,10420,602
|
|
20240723,123800,1403129130,10420,10430,10430,10420,94
|
|
20240723,123700,1402149100,10430,10430,10430,10430,0
|
|
20240723,123600,1402149100,10430,10430,10430,10430,1
|
|
20240723,123500,1402138670,10440,10430,10440,10430,776
|
|
20240723,123400,1394044960,10430,10430,10430,10430,1
|
|
20240723,123300,1394034530,10430,10430,10430,10430,400
|
|
20240723,123200,1389862530,10410,10420,10430,10410,469
|
|
20240723,123100,1384974420,10430,10430,10430,10430,0
|
|
20240723,123000,1384974420,10430,10430,10430,10430,0
|
|
20240723,122900,1384974420,10430,10430,10430,10430,751
|
|
20240723,122800,1377141490,10430,10430,10430,10430,32
|
|
20240723,122700,1376807730,10430,10430,10430,10430,284
|
|
20240723,122600,1373845610,10430,10430,10430,10430,28
|
|
20240723,122500,1373553570,10440,10440,10440,10440,0
|
|
20240723,122400,1373553570,10440,10440,10440,10440,1
|
|
20240723,122300,1373543130,10440,10440,10440,10440,138
|
|
20240723,122200,1372102410,10440,10420,10440,10420,848
|
|
20240723,122100,1363256420,10440,10420,10440,10420,210
|
|
20240723,122000,1361066530,10410,10410,10420,10410,536
|
|
20240723,121900,1355486610,10410,10410,10410,10410,200
|
|
20240723,121800,1353404610,10410,10410,10410,10410,28
|
|
20240723,121700,1353113130,10420,10420,10420,10420,4
|
|
20240723,121600,1353071450,10430,10430,10430,10430,1
|
|
20240723,121500,1353061020,10440,10440,10440,10440,0
|
|
20240723,121400,1353061020,10440,10440,10440,10440,0
|
|
20240723,121300,1353061020,10440,10440,10440,10440,1
|
|
20240723,121200,1353050580,10440,10450,10450,10440,81
|
|
20240723,121100,1352204930,10450,10450,10450,10450,72
|
|
20240723,121000,1351452530,10450,10450,10460,10450,626
|
|
20240723,120900,1344904810,10450,10440,10450,10410,3802
|
|
20240723,120800,1305239230,10430,10420,10430,10420,27
|
|
20240723,120700,1304957840,10420,10420,10420,10410,108
|
|
20240723,120600,1303833260,10420,10420,10420,10420,89
|
|
20240723,120500,1302905880,10430,10440,10440,10430,134
|
|
20240723,120400,1301508240,10440,10430,10440,10430,13
|
|
20240723,120300,1301372640,10430,10430,10430,10430,241
|
|
20240723,120200,1298859010,10430,10420,10430,10420,900
|
|
20240723,120100,1289473010,10430,10430,10430,10430,21
|
|
20240723,120000,1289253980,10430,10430,10430,10430,5
|
|
20240723,115900,1289201830,10430,10430,10430,10430,1
|
|
20240723,115800,1289191400,10420,10420,10420,10420,0
|
|
20240723,115700,1289191400,10420,10420,10420,10420,0
|
|
20240723,115600,1289191400,10420,10420,10420,10420,64
|
|
20240723,115500,1288524520,10420,10420,10420,10420,100
|
|
20240723,115400,1287482520,10430,10430,10430,10430,0
|
|
20240723,115300,1287482520,10430,10430,10430,10430,141
|
|
20240723,115200,1286011890,10430,10430,10430,10420,232
|
|
20240723,115100,1283593740,10430,10430,10430,10430,11
|
|
20240723,115000,1283479010,10430,10430,10430,10430,100
|
|
20240723,114900,1282436010,10440,10440,10440,10440,0
|
|
20240723,114800,1282436010,10440,10440,10440,10440,0
|
|
20240723,114700,1282436010,10440,10450,10450,10440,24
|
|
20240723,114600,1282185420,10450,10430,10450,10430,73
|
|
20240723,114500,1281423100,10450,10440,10450,10440,45
|
|
20240723,114400,1280953280,10430,10430,10430,10430,2106
|
|
20240723,114300,1258987700,10430,10430,10430,10430,21
|
|
20240723,114200,1258768670,10430,10430,10430,10430,241
|
|
20240723,114100,1256255040,10430,10430,10430,10430,1899
|
|
20240723,114000,1236448470,10430,10430,10430,10430,10
|
|
20240723,113900,1236344170,10430,10400,10430,10400,6742
|
|
20240723,113800,1166162200,10400,10400,10400,10400,190
|
|
20240723,113700,1164186200,10400,10400,10400,10400,186
|
|
20240723,113600,1162251800,10400,10400,10400,10400,119
|
|
20240723,113500,1161014200,10400,10400,10400,10400,0
|
|
20240723,113400,1161014200,10400,10400,10400,10400,5
|
|
20240723,113300,1160962200,10410,10410,10410,10410,10
|
|
20240723,113200,1160858100,10410,10410,10410,10410,9
|
|
20240723,113100,1160764410,10410,10410,10410,10410,21
|
|
20240723,113000,1160545800,10410,10410,10410,10410,10
|
|
20240723,112900,1160441700,10420,10420,10420,10420,16
|
|
20240723,112800,1160274980,10420,10420,10420,10420,5
|
|
20240723,112700,1160222880,10420,10420,10430,10420,765
|
|
20240723,112600,1152250570,10430,10420,10430,10420,884
|
|
20240723,112500,1143034020,10420,10420,10420,10420,2
|
|
20240723,112400,1143013180,10420,10420,10420,10420,144
|
|
20240723,112300,1141512700,10400,10400,10400,10400,10
|
|
20240723,112200,1141408700,10380,10380,10380,10380,0
|
|
20240723,112100,1141408700,10380,10380,10380,10380,0
|
|
20240723,112000,1141408700,10380,10420,10430,10380,1260
|
|
20240723,111900,1128315940,10420,10410,10420,10410,500
|
|
20240723,111800,1123106720,10410,10410,10410,10410,0
|
|
20240723,111700,1123106720,10410,10410,10410,10410,0
|
|
20240723,111600,1123106720,10410,10410,10410,10410,0
|
|
20240723,111500,1123106720,10410,10410,10410,10410,0
|
|
20240723,111400,1123106720,10410,10410,10410,10410,1
|
|
20240723,111300,1123096310,10390,10390,10390,10390,0
|
|
20240723,111200,1123096310,10390,10380,10390,10380,1232
|
|
20240723,111100,1110308050,10380,10370,10420,10370,87
|
|
20240723,111000,1109404960,10380,10380,10380,10380,3
|
|
20240723,110900,1109373820,10420,10420,10420,10420,49
|
|
20240723,110800,1108863240,10360,10370,10370,10360,30
|
|
20240723,110700,1108552250,10430,10380,10430,10380,700
|
|
20240723,110600,1101278760,10360,10360,10360,10350,697
|
|
20240723,110500,1094058840,10360,10360,10360,10360,127
|
|
20240723,110400,1092743120,10380,10360,10380,10360,410
|
|
20240723,110300,1088495440,10360,10370,10370,10360,353
|
|
20240723,110200,1084836820,10370,10380,10380,10370,441
|
|
20240723,110100,1080261590,10380,10380,10380,10380,7
|
|
20240723,110000,1080188930,10380,10380,10380,10380,449
|
|
20240723,105900,1075528310,10390,10400,10400,10380,1779
|
|
20240723,105800,1057060200,10390,10390,10390,10390,40
|
|
20240723,105700,1056644600,10380,10390,10390,10380,101
|
|
20240723,105600,1055596200,10380,10380,10380,10380,0
|
|
20240723,105500,1055596200,10380,10380,10380,10380,1259
|
|
20240723,105400,1042527780,10410,10410,10410,10410,5
|
|
20240723,105300,1042475730,10380,10420,10420,10380,1050
|
|
20240723,105200,1031568730,10420,10420,10420,10380,1453
|
|
20240723,105100,1016486480,10380,10430,10430,10380,2004
|
|
20240723,105000,995680330,10430,10400,10430,10400,1192
|
|
20240723,104900,983263400,10400,10390,10400,10390,25
|
|
20240723,104800,983003600,10390,10390,10390,10390,3
|
|
20240723,104700,982972430,10390,10390,10390,10390,33
|
|
20240723,104600,982629560,10400,10400,10400,10400,1924
|
|
20240723,104500,962619960,10400,10420,10420,10400,2
|
|
20240723,104400,962599140,10400,10420,10420,10400,1378
|
|
20240723,104300,948259890,10420,10430,10430,10420,111
|
|
20240723,104200,947102170,10450,10450,10450,10450,2
|
|
20240723,104100,947081270,10450,10450,10450,10450,0
|
|
20240723,104000,947081270,10450,10430,10450,10430,67
|
|
20240723,103900,946382440,10430,10430,10430,10420,506
|
|
20240723,103800,941109860,10430,10430,10430,10430,0
|
|
20240723,103700,941109860,10430,10420,10430,10420,77
|
|
20240723,103600,940307420,10420,10430,10430,10420,70
|
|
20240723,103500,939577820,10430,10430,10430,10430,29
|
|
20240723,103400,939275350,10430,10430,10430,10430,153
|
|
20240723,103300,937679560,10430,10430,10430,10430,148
|
|
20240723,103200,936135920,10430,10430,10430,10430,117
|
|
20240723,103100,934915610,10450,10450,10460,10450,51
|
|
20240723,103000,934382640,10450,10450,10450,10450,44
|
|
20240723,102900,933922840,10460,10460,10460,10460,2
|
|
20240723,102800,933901920,10460,10460,10460,10430,90
|
|
20240723,102700,932963070,10460,10440,10460,10440,1983
|
|
20240723,102600,912230860,10440,10440,10440,10440,0
|
|
20240723,102500,912230860,10440,10440,10440,10440,110
|
|
20240723,102400,911082460,10440,10440,10440,10440,100
|
|
20240723,102300,910038460,10450,10450,10450,10420,256
|
|
20240723,102200,907367910,10450,10430,10450,10430,3456
|
|
20240723,102100,871282300,10430,10430,10430,10430,64
|
|
20240723,102000,870614780,10430,10430,10430,10430,30
|
|
20240723,101900,870301880,10430,10430,10430,10430,1
|
|
20240723,101800,870291450,10430,10430,10430,10430,690
|
|
20240723,101700,863094750,10420,10420,10420,10420,0
|
|
20240723,101600,863094750,10420,10410,10420,10400,1409
|
|
20240723,101500,848421190,10410,10380,10410,10380,974
|
|
20240723,101400,838290710,10380,10380,10380,10380,10
|
|
20240723,101300,838186910,10400,10400,10400,10400,38
|
|
20240723,101200,837791710,10400,10390,10400,10390,156
|
|
20240723,101100,836170860,10400,10400,10400,10400,0
|
|
20240723,101000,836170860,10400,10360,10400,10360,3992
|
|
20240723,100900,794813650,10360,10390,10390,10360,528
|
|
20240723,100800,789343090,10390,10370,10390,10360,171
|
|
20240723,100700,787570050,10370,10370,10370,10370,72
|
|
20240723,100600,786823410,10410,10370,10410,10360,1519
|
|
20240723,100500,771080090,10370,10370,10370,10370,5
|
|
20240723,100400,771028240,10370,10410,10410,10370,1091
|
|
20240723,100300,759708480,10410,10410,10410,10410,2
|
|
20240723,100200,759687660,10420,10420,10420,10420,11
|
|
20240723,100100,759573040,10420,10420,10420,10420,0
|
|
20240723,100000,759573040,10420,10380,10420,10380,61
|
|
20240723,095900,758939820,10420,10420,10420,10420,11
|
|
20240723,095800,758825200,10380,10380,10380,10380,0
|
|
20240723,095700,758825200,10380,10420,10420,10380,5315
|
|
20240723,095600,703609120,10420,10420,10420,10420,147
|
|
20240723,095500,702077380,10420,10420,10420,10420,1
|
|
20240723,095400,702066960,10440,10440,10440,10440,8
|
|
20240723,095300,701983440,10400,10410,10410,10400,80
|
|
20240723,095200,701151240,10400,10440,10440,10400,20
|
|
20240723,095100,700942840,10410,10400,10410,10400,414
|
|
20240723,095000,696637130,10400,10400,10410,10390,1798
|
|
20240723,094900,677938800,10410,10410,10410,10410,447
|
|
20240723,094800,673285530,10410,10400,10410,10400,41
|
|
20240723,094700,672859120,10410,10410,10410,10410,511
|
|
20240723,094600,667539610,10430,10400,10430,10400,1605
|
|
20240723,094500,650847460,10400,10440,10440,10400,4918
|
|
20240723,094400,599664010,10430,10430,10430,10430,211
|
|
20240723,094300,597463280,10430,10450,10450,10430,5
|
|
20240723,094200,597411070,10450,10430,10450,10430,25
|
|
20240723,094100,597150120,10430,10450,10450,10430,18
|
|
20240723,094000,596962360,10450,10430,10450,10430,8
|
|
20240723,093900,596878900,10430,10440,10460,10430,901
|
|
20240723,093800,587472290,10440,10440,10450,10440,130
|
|
20240723,093700,586115070,10450,10450,10450,10440,29
|
|
20240723,093600,585812100,10460,10460,10460,10460,50
|
|
20240723,093500,585289100,10460,10460,10460,10430,424
|
|
20240723,093400,580854330,10460,10460,10460,10460,1
|
|
20240723,093300,580843870,10420,10430,10470,10420,1950
|
|
20240723,093200,560462820,10430,10430,10430,10430,5
|
|
20240723,093100,560410670,10450,10450,10450,10420,157
|
|
20240723,093000,558771380,10450,10460,10460,10450,264
|
|
20240723,092900,556009970,10460,10470,10470,10460,671
|
|
20240723,092800,548984610,10470,10450,10470,10430,447
|
|
20240723,092700,544322290,10480,10430,10480,10400,2034
|
|
20240723,092600,523092160,10430,10470,10470,10430,323
|
|
20240723,092500,519716230,10470,10450,10490,10420,2495
|
|
20240723,092400,493619910,10450,10410,10460,10410,1685
|
|
20240723,092300,476020800,10420,10420,10420,10390,26
|
|
20240723,092200,475750380,10400,10420,10420,10400,653
|
|
20240723,092100,468946320,10420,10420,10420,10420,10
|
|
20240723,092000,468842120,10430,10390,10430,10350,1601
|
|
20240723,091900,452213590,10390,10390,10390,10390,122
|
|
20240723,091800,450946010,10390,10400,10400,10390,244
|
|
20240723,091700,448410490,10430,10450,10450,10410,1990
|
|
20240723,091600,427670370,10450,10430,10450,10430,1939
|
|
20240723,091500,407433410,10410,10430,10430,10410,95
|
|
20240723,091400,406442580,10430,10450,10450,10390,291
|
|
20240723,091300,403407640,10440,10350,10440,10350,2933
|
|
20240723,091200,372973560,10350,10350,10350,10340,748
|
|
20240723,091100,365231960,10350,10330,10360,10330,2737
|
|
20240723,091000,336940990,10290,10300,10330,10290,1362
|
|
20240723,090900,322919310,10300,10340,10340,10300,3089
|
|
20240723,090800,291092630,10340,10340,10350,10310,977
|
|
20240723,090700,281006200,10310,10310,10350,10310,2255
|
|
20240723,090600,257721010,10310,10270,10310,10270,2638
|
|
20240723,090500,230582250,10250,10300,10300,10250,7197
|
|
20240723,090400,156757940,10300,10360,10380,10290,1820
|
|
20240723,090300,137937630,10320,10340,10350,10320,907
|
|
20240723,090200,128565880,10340,10340,10380,10340,3217
|
|
20240723,090100,95299530,10340,10350,10350,10280,279
|
|
20240723,090000,92417230,10350,10250,10350,10250,9009
|