631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192800,1542631930,6300,6300,6300,6300,10321
|
|
20240722,192700,1542631930,6300,6300,6300,6300,0
|
|
20240722,192600,1542631930,6300,6300,6300,6300,0
|
|
20240722,192500,1542631930,6300,6300,6300,6300,0
|
|
20240722,192400,1542631930,6300,6300,6300,6300,0
|
|
20240722,192300,1542631930,6300,6300,6300,6300,0
|
|
20240722,192200,1542631930,6300,6300,6300,6300,0
|
|
20240722,192100,1542631930,6300,6300,6300,6300,0
|
|
20240722,192000,1542631930,6300,6300,6300,6300,0
|
|
20240722,191900,1542631930,6300,6300,6300,6300,0
|
|
20240722,191800,1542631930,6300,6300,6300,6300,0
|
|
20240722,191700,1542631930,6300,6300,6300,6300,0
|
|
20240722,191600,1542631930,6300,6300,6300,6300,0
|
|
20240722,191500,1542631930,6300,6300,6300,6300,0
|
|
20240722,191400,1542631930,6300,6300,6300,6300,0
|
|
20240722,191300,1542631930,6300,6300,6300,6300,0
|
|
20240722,191200,1542631930,6300,6300,6300,6300,0
|
|
20240722,191100,1542631930,6300,6300,6300,6300,0
|
|
20240722,191000,1542631930,6300,6300,6300,6300,0
|
|
20240722,190900,1542631930,6300,6300,6300,6300,0
|
|
20240722,190800,1542631930,6300,6300,6300,6300,0
|
|
20240722,190700,1542631930,6300,6300,6300,6300,0
|
|
20240722,190600,1542631930,6300,6300,6300,6300,0
|
|
20240722,190500,1542631930,6300,6300,6300,6300,0
|
|
20240722,190400,1542631930,6300,6300,6300,6300,0
|
|
20240722,190300,1542631930,6300,6300,6300,6300,0
|
|
20240722,190200,1542631930,6300,6300,6300,6300,0
|
|
20240722,190100,1542631930,6300,6300,6300,6300,0
|
|
20240722,190000,1542631930,6300,6300,6300,6300,0
|
|
20240722,185900,1542631930,6300,6300,6300,6300,0
|
|
20240722,185800,1542631930,6300,6300,6300,6300,10321
|
|
20240722,185700,1542631930,6300,6300,6300,6300,0
|
|
20240722,185600,1542631930,6300,6300,6300,6300,0
|
|
20240722,185500,1542631930,6300,6300,6300,6300,0
|
|
20240722,185400,1542631930,6300,6300,6300,6300,0
|
|
20240722,185300,1542631930,6300,6300,6300,6300,0
|
|
20240722,185200,1542631930,6300,6300,6300,6300,0
|
|
20240722,185100,1542631930,6300,6300,6300,6300,0
|
|
20240722,185000,1542631930,6300,6300,6300,6300,0
|
|
20240722,184900,1542631930,6300,6300,6300,6300,0
|
|
20240722,184800,1542631930,6300,6300,6300,6300,0
|
|
20240722,184700,1542631930,6300,6300,6300,6300,0
|
|
20240722,184600,1542631930,6300,6300,6300,6300,0
|
|
20240722,184500,1542631930,6300,6300,6300,6300,0
|
|
20240722,184400,1542631930,6300,6300,6300,6300,0
|
|
20240722,184300,1542631930,6300,6300,6300,6300,0
|
|
20240722,184200,1542631930,6300,6300,6300,6300,0
|
|
20240722,184100,1542631930,6300,6300,6300,6300,0
|
|
20240722,184000,1542631930,6300,6300,6300,6300,0
|
|
20240722,183900,1542631930,6300,6300,6300,6300,0
|
|
20240722,183800,1542631930,6300,6300,6300,6300,0
|
|
20240722,183700,1542631930,6300,6300,6300,6300,0
|
|
20240722,183600,1542631930,6300,6300,6300,6300,0
|
|
20240722,183500,1542631930,6300,6300,6300,6300,0
|
|
20240722,183400,1542631930,6300,6300,6300,6300,0
|
|
20240722,183300,1542631930,6300,6300,6300,6300,0
|
|
20240722,183200,1542631930,6300,6300,6300,6300,0
|
|
20240722,183100,1542631930,6300,6300,6300,6300,0
|
|
20240722,183000,1542631930,6300,6300,6300,6300,0
|
|
20240722,182900,1542631930,6300,6300,6300,6300,0
|
|
20240722,182800,1542631930,6300,6300,6300,6300,10321
|
|
20240722,182700,1542631930,6300,6300,6300,6300,0
|
|
20240722,182600,1542631930,6300,6300,6300,6300,0
|
|
20240722,182500,1542631930,6300,6300,6300,6300,0
|
|
20240722,182400,1542631930,6300,6300,6300,6300,0
|
|
20240722,182300,1542631930,6300,6300,6300,6300,0
|
|
20240722,182200,1542631930,6300,6300,6300,6300,0
|
|
20240722,182100,1542631930,6300,6300,6300,6300,0
|
|
20240722,182000,1542631930,6300,6300,6300,6300,0
|
|
20240722,181900,1542631930,6300,6300,6300,6300,0
|
|
20240722,181800,1542631930,6300,6300,6300,6300,0
|
|
20240722,181700,1542631930,6300,6300,6300,6300,0
|
|
20240722,181600,1542631930,6300,6300,6300,6300,0
|
|
20240722,181500,1542631930,6300,6300,6300,6300,0
|
|
20240722,181400,1542631930,6300,6300,6300,6300,0
|
|
20240722,181300,1542631930,6300,6300,6300,6300,0
|
|
20240722,181200,1542631930,6300,6300,6300,6300,0
|
|
20240722,181100,1542631930,6300,6300,6300,6300,0
|
|
20240722,181000,1542631930,6300,6300,6300,6300,0
|
|
20240722,180900,1542631930,6300,6300,6300,6300,0
|
|
20240722,180800,1542631930,6300,6300,6300,6300,0
|
|
20240722,180700,1542631930,6300,6300,6300,6300,0
|
|
20240722,180600,1542631930,6300,6300,6300,6300,0
|
|
20240722,180500,1542631930,6300,6300,6300,6300,0
|
|
20240722,180400,1542631930,6300,6300,6300,6300,0
|
|
20240722,180300,1542631930,6300,6300,6300,6300,0
|
|
20240722,180200,1542631930,6300,6300,6300,6300,0
|
|
20240722,180100,1542631930,6300,6300,6300,6300,0
|
|
20240722,180000,1542631930,6300,6300,6300,6300,0
|
|
20240722,175900,1542631930,6300,6300,6300,6300,0
|
|
20240722,175800,1542631930,6300,6300,6300,6300,10321
|
|
20240722,175700,1542631930,6300,6300,6300,6300,0
|
|
20240722,175600,1542631930,6300,6300,6300,6300,0
|
|
20240722,175500,1542631930,6300,6300,6300,6300,0
|
|
20240722,175400,1542631930,6300,6300,6300,6300,0
|
|
20240722,175300,1542631930,6300,6300,6300,6300,0
|
|
20240722,175200,1542631930,6300,6300,6300,6300,0
|
|
20240722,175100,1542631930,6300,6300,6300,6300,0
|
|
20240722,175000,1542631930,6300,6300,6300,6300,0
|
|
20240722,174900,1542631930,6300,6300,6300,6300,0
|
|
20240722,174800,1542631930,6300,6300,6300,6300,0
|
|
20240722,174700,1542631930,6300,6300,6300,6300,0
|
|
20240722,174600,1542631930,6300,6300,6300,6300,0
|
|
20240722,174500,1542631930,6300,6300,6300,6300,0
|
|
20240722,174400,1542631930,6300,6300,6300,6300,0
|
|
20240722,174300,1542631930,6300,6300,6300,6300,0
|
|
20240722,174200,1542631930,6300,6300,6300,6300,0
|
|
20240722,174100,1542631930,6300,6300,6300,6300,0
|
|
20240722,174000,1542631930,6300,6300,6300,6300,0
|
|
20240722,173900,1542631930,6300,6300,6300,6300,0
|
|
20240722,173800,1542631930,6300,6300,6300,6300,0
|
|
20240722,173700,1542631930,6300,6300,6300,6300,0
|
|
20240722,173600,1542631930,6300,6300,6300,6300,0
|
|
20240722,173500,1542631930,6300,6300,6300,6300,0
|
|
20240722,173400,1542631930,6300,6300,6300,6300,0
|
|
20240722,173300,1542631930,6300,6300,6300,6300,0
|
|
20240722,173200,1542631930,6300,6300,6300,6300,0
|
|
20240722,173100,1542631930,6300,6300,6300,6300,0
|
|
20240722,173000,1542631930,6300,6300,6300,6300,0
|
|
20240722,172900,1542631930,6300,6300,6300,6300,0
|
|
20240722,172800,1542631930,6300,6300,6300,6300,10321
|
|
20240722,172700,1542631930,6300,6300,6300,6300,0
|
|
20240722,172600,1542631930,6300,6300,6300,6300,0
|
|
20240722,172500,1542631930,6300,6300,6300,6300,0
|
|
20240722,172400,1542631930,6300,6300,6300,6300,0
|
|
20240722,172300,1542631930,6300,6300,6300,6300,0
|
|
20240722,172200,1542631930,6300,6300,6300,6300,0
|
|
20240722,172100,1542631930,6300,6300,6300,6300,0
|
|
20240722,172000,1542631930,6300,6300,6300,6300,0
|
|
20240722,171900,1542631930,6300,6300,6300,6300,0
|
|
20240722,171800,1542631930,6300,6300,6300,6300,0
|
|
20240722,171700,1542631930,6300,6300,6300,6300,0
|
|
20240722,171600,1542631930,6300,6300,6300,6300,0
|
|
20240722,171500,1542631930,6300,6300,6300,6300,0
|
|
20240722,171400,1542631930,6300,6300,6300,6300,0
|
|
20240722,171300,1542631930,6300,6300,6300,6300,0
|
|
20240722,171200,1542631930,6300,6300,6300,6300,0
|
|
20240722,171100,1542631930,6300,6300,6300,6300,0
|
|
20240722,171000,1542631930,6300,6300,6300,6300,0
|
|
20240722,170900,1542631930,6300,6300,6300,6300,0
|
|
20240722,170800,1542631930,6300,6300,6300,6300,0
|
|
20240722,170700,1542631930,6300,6300,6300,6300,0
|
|
20240722,170600,1542631930,6300,6300,6300,6300,0
|
|
20240722,170500,1542631930,6300,6300,6300,6300,0
|
|
20240722,170400,1542631930,6300,6300,6300,6300,0
|
|
20240722,170300,1542631930,6300,6300,6300,6300,0
|
|
20240722,170200,1542631930,6300,6300,6300,6300,0
|
|
20240722,170100,1542631930,6300,6300,6300,6300,0
|
|
20240722,170000,1542631930,6300,6300,6300,6300,0
|
|
20240722,165900,1542631930,6300,6300,6300,6300,0
|
|
20240722,165800,1542631930,6300,6300,6300,6300,10321
|
|
20240722,165700,1542631930,6300,6300,6300,6300,0
|
|
20240722,165600,1542631930,6300,6300,6300,6300,0
|
|
20240722,165500,1542631930,6300,6300,6300,6300,0
|
|
20240722,165400,1542631930,6300,6300,6300,6300,0
|
|
20240722,165300,1542631930,6300,6300,6300,6300,0
|
|
20240722,165200,1542631930,6300,6300,6300,6300,0
|
|
20240722,165100,1542631930,6300,6300,6300,6300,0
|
|
20240722,165000,1542631930,6300,6300,6300,6300,0
|
|
20240722,164900,1542631930,6300,6300,6300,6300,0
|
|
20240722,164800,1542631930,6300,6300,6300,6300,0
|
|
20240722,164700,1542631930,6300,6300,6300,6300,0
|
|
20240722,164600,1542631930,6300,6300,6300,6300,0
|
|
20240722,164500,1542631930,6300,6300,6300,6300,0
|
|
20240722,164400,1542631930,6300,6300,6300,6300,0
|
|
20240722,164300,1542631930,6300,6300,6300,6300,0
|
|
20240722,164200,1542631930,6300,6300,6300,6300,0
|
|
20240722,164100,1542631930,6300,6300,6300,6300,0
|
|
20240722,164000,1542631930,6300,6300,6300,6300,0
|
|
20240722,163900,1542631930,6300,6300,6300,6300,0
|
|
20240722,163800,1542631930,6300,6300,6300,6300,0
|
|
20240722,163700,1542631930,6300,6300,6300,6300,0
|
|
20240722,163600,1542631930,6300,6300,6300,6300,0
|
|
20240722,163500,1542631930,6300,6300,6300,6300,0
|
|
20240722,163400,1542631930,6300,6300,6300,6300,0
|
|
20240722,163300,1542631930,6300,6300,6300,6300,0
|
|
20240722,163200,1542631930,6300,6300,6300,6300,0
|
|
20240722,163100,1542631930,6300,6300,6300,6300,0
|
|
20240722,163000,1542631930,6300,6300,6300,6300,0
|
|
20240722,162900,1542631930,6300,6300,6300,6300,0
|
|
20240722,162800,1542631930,6300,6300,6300,6300,10321
|
|
20240722,162700,1542631930,6300,6300,6300,6300,0
|
|
20240722,162600,1542631930,6300,6300,6300,6300,0
|
|
20240722,162500,1542631930,6300,6300,6300,6300,0
|
|
20240722,162400,1542631930,6300,6300,6300,6300,0
|
|
20240722,162300,1542631930,6300,6300,6300,6300,0
|
|
20240722,162200,1542631930,6300,6300,6300,6300,0
|
|
20240722,162100,1542631930,6300,6300,6300,6300,0
|
|
20240722,162000,1542631930,6300,6300,6300,6300,0
|
|
20240722,161900,1542631930,6300,6300,6300,6300,0
|
|
20240722,161800,1542631930,6300,6300,6300,6300,0
|
|
20240722,161700,1542631930,6300,6300,6300,6300,0
|
|
20240722,161600,1542631930,6300,6300,6300,6300,0
|
|
20240722,161500,1542631930,6300,6300,6300,6300,0
|
|
20240722,161400,1542631930,6300,6300,6300,6300,0
|
|
20240722,161300,1542631930,6300,6300,6300,6300,0
|
|
20240722,161200,1542631930,6300,6300,6300,6300,0
|
|
20240722,161100,1542631930,6300,6300,6300,6300,0
|
|
20240722,161000,1542631930,6300,6300,6300,6300,0
|
|
20240722,160900,1542631930,6300,6300,6300,6300,0
|
|
20240722,160800,1542631930,6300,6300,6300,6300,0
|
|
20240722,160700,1542631930,6300,6300,6300,6300,0
|
|
20240722,160600,1542631930,6300,6300,6300,6300,0
|
|
20240722,160500,1542631930,6300,6300,6300,6300,0
|
|
20240722,160400,1542631930,6300,6300,6300,6300,0
|
|
20240722,160300,1542631930,6300,6300,6300,6300,0
|
|
20240722,160200,1542631930,6300,6300,6300,6300,0
|
|
20240722,160100,1542631930,6300,6300,6300,6300,0
|
|
20240722,160000,1542631930,6300,6300,6300,6300,0
|
|
20240722,155900,1542631930,6300,6300,6300,6300,0
|
|
20240722,155800,1542631930,6300,6300,6300,6300,10321
|
|
20240722,155700,1542631930,6300,6300,6300,6300,0
|
|
20240722,155600,1542631930,6300,6300,6300,6300,0
|
|
20240722,155500,1542631930,6300,6300,6300,6300,0
|
|
20240722,155400,1542631930,6300,6300,6300,6300,0
|
|
20240722,155300,1542631930,6300,6300,6300,6300,0
|
|
20240722,155200,1542631930,6300,6300,6300,6300,0
|
|
20240722,155100,1542631930,6300,6300,6300,6300,0
|
|
20240722,155000,1542631930,6300,6300,6300,6300,0
|
|
20240722,154900,1542631930,6300,6300,6300,6300,0
|
|
20240722,154800,1542631930,6300,6300,6300,6300,0
|
|
20240722,154700,1542631930,6300,6300,6300,6300,0
|
|
20240722,154600,1542631930,6300,6300,6300,6300,0
|
|
20240722,154500,1542631930,6300,6300,6300,6300,0
|
|
20240722,154400,1542631930,6300,6300,6300,6300,0
|
|
20240722,154300,1542631930,6300,6300,6300,6300,0
|
|
20240722,154200,1542631930,6300,6300,6300,6300,0
|
|
20240722,154100,1542631930,6300,6300,6300,6300,0
|
|
20240722,154000,1542631930,6300,6300,6300,6300,0
|
|
20240722,153900,1542631930,6300,6300,6300,6300,0
|
|
20240722,153800,1542631930,6300,6300,6300,6300,0
|
|
20240722,153700,1542631930,6300,6300,6300,6300,0
|
|
20240722,153600,1542631930,6300,6300,6300,6300,0
|
|
20240722,153500,1542631930,6300,6300,6300,6300,0
|
|
20240722,153400,1542631930,6300,6300,6300,6300,0
|
|
20240722,153300,1542631930,6300,6300,6300,6300,0
|
|
20240722,153200,1542631930,6300,6300,6300,6300,0
|
|
20240722,153100,1542631930,6300,6300,6300,6300,0
|
|
20240722,153000,1542631930,6300,6300,6300,6300,10321
|
|
20240722,152900,1477609630,6310,6310,6310,6310,0
|
|
20240722,152800,1477609630,6310,6310,6310,6310,0
|
|
20240722,152700,1477609630,6310,6310,6310,6310,0
|
|
20240722,152600,1477609630,6310,6310,6310,6310,0
|
|
20240722,152500,1477609630,6310,6310,6310,6310,0
|
|
20240722,152400,1477609630,6310,6310,6310,6310,0
|
|
20240722,152300,1477609630,6310,6310,6310,6310,0
|
|
20240722,152200,1477609630,6310,6310,6310,6310,0
|
|
20240722,152100,1477609630,6310,6310,6310,6310,0
|
|
20240722,152000,1477609630,6310,6310,6310,6310,0
|
|
20240722,151900,1477609630,6310,6310,6320,6310,290
|
|
20240722,151800,1475778630,6310,6300,6320,6300,169
|
|
20240722,151700,1474712280,6310,6300,6310,6300,362
|
|
20240722,151600,1472431410,6300,6310,6310,6300,15
|
|
20240722,151500,1472336810,6300,6300,6300,6300,75
|
|
20240722,151400,1471864310,6300,6300,6320,6300,113
|
|
20240722,151300,1471150430,6300,6310,6310,6300,211
|
|
20240722,151200,1469819920,6310,6310,6320,6310,896
|
|
20240722,151100,1464165700,6310,6320,6320,6310,54
|
|
20240722,151000,1463824860,6320,6320,6320,6320,0
|
|
20240722,150900,1463824860,6320,6320,6320,6320,21
|
|
20240722,150800,1463692140,6330,6330,6330,6330,0
|
|
20240722,150700,1463692140,6330,6320,6330,6310,467
|
|
20240722,150600,1460743030,6320,6320,6320,6320,11
|
|
20240722,150500,1460673510,6320,6320,6320,6320,0
|
|
20240722,150400,1460673510,6320,6320,6320,6320,10
|
|
20240722,150300,1460610310,6320,6320,6320,6320,50
|
|
20240722,150200,1460294310,6330,6330,6330,6330,6
|
|
20240722,150100,1460256330,6320,6320,6320,6320,61
|
|
20240722,150000,1459870810,6330,6330,6330,6330,111
|
|
20240722,145900,1459168180,6330,6330,6330,6330,69
|
|
20240722,145800,1458731410,6330,6330,6330,6330,2
|
|
20240722,145700,1458718750,6330,6330,6330,6330,710
|
|
20240722,145600,1454224450,6340,6340,6340,6340,0
|
|
20240722,145500,1454224450,6340,6330,6340,6330,438
|
|
20240722,145400,1451450580,6330,6330,6330,6330,30
|
|
20240722,145300,1451260680,6330,6320,6330,6320,189
|
|
20240722,145200,1450064360,6330,6320,6330,6320,21
|
|
20240722,145100,1449931610,6320,6310,6320,6310,12
|
|
20240722,145000,1449855780,6310,6310,6310,6310,13
|
|
20240722,144900,1449773750,6320,6320,6320,6320,1
|
|
20240722,144800,1449767430,6310,6330,6330,6310,801
|
|
20240722,144700,1444711990,6330,6330,6330,6330,0
|
|
20240722,144600,1444711990,6330,6330,6330,6330,11
|
|
20240722,144500,1444642360,6330,6330,6330,6330,0
|
|
20240722,144400,1444642360,6330,6310,6330,6310,204
|
|
20240722,144300,1443351930,6300,6300,6300,6300,38
|
|
20240722,144200,1443112530,6300,6300,6300,6300,17
|
|
20240722,144100,1443005430,6320,6320,6320,6320,2
|
|
20240722,144000,1442992790,6310,6310,6320,6310,100
|
|
20240722,143900,1442361690,6310,6310,6310,6310,66
|
|
20240722,143800,1441945230,6310,6310,6310,6300,169
|
|
20240722,143700,1440879360,6320,6320,6320,6320,10
|
|
20240722,143600,1440816160,6320,6310,6320,6310,60
|
|
20240722,143500,1440437060,6310,6310,6310,6310,72
|
|
20240722,143400,1439982740,6310,6310,6310,6310,207
|
|
20240722,143300,1438676570,6310,6310,6310,6310,10
|
|
20240722,143200,1438613470,6300,6310,6310,6300,1254
|
|
20240722,143100,1430713060,6330,6330,6330,6330,161
|
|
20240722,143000,1429693930,6310,6310,6310,6310,0
|
|
20240722,142900,1429693930,6310,6330,6330,6310,1002
|
|
20240722,142800,1423371260,6330,6330,6330,6330,142
|
|
20240722,142700,1422472400,6330,6330,6330,6330,8
|
|
20240722,142600,1422421760,6300,6300,6300,6300,0
|
|
20240722,142500,1422421760,6300,6300,6300,6300,0
|
|
20240722,142400,1422421760,6300,6320,6320,6300,3961
|
|
20240722,142300,1397458470,6310,6310,6310,6310,127
|
|
20240722,142200,1396657100,6310,6310,6310,6310,0
|
|
20240722,142100,1396657100,6310,6320,6320,6310,621
|
|
20240722,142000,1392738510,6330,6320,6330,6320,6
|
|
20240722,141900,1392700540,6320,6320,6320,6320,0
|
|
20240722,141800,1392700540,6320,6320,6320,6320,293
|
|
20240722,141700,1390848780,6320,6320,6320,6320,10
|
|
20240722,141600,1390785580,6320,6320,6320,6320,383
|
|
20240722,141500,1388365020,6320,6320,6320,6320,228
|
|
20240722,141400,1386924060,6320,6310,6320,6310,401
|
|
20240722,141300,1384393740,6310,6310,6310,6310,610
|
|
20240722,141200,1380544640,6310,6310,6310,6310,0
|
|
20240722,141100,1380544640,6310,6310,6310,6310,0
|
|
20240722,141000,1380544640,6310,6340,6340,6310,796
|
|
20240722,140900,1375512460,6340,6340,6340,6340,84
|
|
20240722,140800,1374979900,6340,6340,6340,6340,500
|
|
20240722,140700,1371809900,6340,6340,6340,6340,201
|
|
20240722,140600,1370535560,6300,6310,6310,6300,425
|
|
20240722,140500,1367854810,6310,6340,6340,6310,521
|
|
20240722,140400,1364567270,6310,6310,6310,6310,109
|
|
20240722,140300,1363879480,6340,6340,6340,6340,0
|
|
20240722,140200,1363879480,6340,6340,6340,6340,30
|
|
20240722,140100,1363689280,6340,6340,6340,6340,227
|
|
20240722,140000,1362250100,6330,6330,6330,6330,602
|
|
20240722,135900,1358439440,6310,6310,6310,6310,28
|
|
20240722,135800,1358262760,6310,6310,6310,6310,26
|
|
20240722,135700,1358098700,6310,6310,6310,6310,1
|
|
20240722,135600,1358092390,6300,6310,6310,6300,259
|
|
20240722,135500,1356460680,6310,6310,6310,6310,50
|
|
20240722,135400,1356145180,6310,6310,6310,6310,27
|
|
20240722,135300,1355974810,6310,6320,6320,6310,63
|
|
20240722,135200,1355577150,6330,6330,6330,6330,0
|
|
20240722,135100,1355577150,6330,6330,6330,6330,1
|
|
20240722,135000,1355570820,6330,6330,6330,6330,0
|
|
20240722,134900,1355570820,6330,6330,6330,6330,412
|
|
20240722,134800,1352962860,6330,6330,6330,6330,0
|
|
20240722,134700,1352962860,6330,6330,6330,6330,0
|
|
20240722,134600,1352962860,6330,6330,6330,6330,0
|
|
20240722,134500,1352962860,6330,6330,6330,6330,22
|
|
20240722,134400,1352823600,6340,6340,6340,6340,0
|
|
20240722,134300,1352823600,6340,6340,6340,6340,1
|
|
20240722,134200,1352817260,6340,6340,6340,6340,0
|
|
20240722,134100,1352817260,6340,6340,6340,6340,0
|
|
20240722,134000,1352817260,6340,6340,6340,6340,0
|
|
20240722,133900,1352817260,6340,6340,6340,6340,70
|
|
20240722,133800,1352373460,6340,6340,6340,6340,23
|
|
20240722,133700,1352227640,6340,6340,6340,6340,0
|
|
20240722,133600,1352227640,6340,6340,6340,6340,15
|
|
20240722,133500,1352132540,6340,6340,6340,6340,100
|
|
20240722,133400,1351498540,6340,6340,6340,6340,8
|
|
20240722,133300,1351447820,6330,6330,6330,6330,0
|
|
20240722,133200,1351447820,6330,6330,6330,6330,1
|
|
20240722,133100,1351441490,6330,6330,6330,6330,2
|
|
20240722,133000,1351428830,6340,6340,6340,6340,0
|
|
20240722,132900,1351428830,6340,6340,6340,6340,0
|
|
20240722,132800,1351428830,6340,6340,6340,6340,2
|
|
20240722,132700,1351416150,6350,6350,6350,6350,0
|
|
20240722,132600,1351416150,6350,6350,6350,6350,0
|
|
20240722,132500,1351416150,6350,6350,6350,6350,0
|
|
20240722,132400,1351416150,6350,6350,6350,6350,0
|
|
20240722,132300,1351416150,6350,6350,6350,6350,1556
|
|
20240722,132200,1341535550,6350,6350,6350,6350,0
|
|
20240722,132100,1341535550,6350,6350,6350,6350,50
|
|
20240722,132000,1341218050,6350,6350,6350,6350,15
|
|
20240722,131900,1341122800,6350,6350,6350,6350,281
|
|
20240722,131800,1339338450,6350,6340,6350,6340,1280
|
|
20240722,131700,1331220900,6330,6320,6330,6320,1148
|
|
20240722,131600,1323958140,6320,6300,6320,6300,2072
|
|
20240722,131500,1310879100,6300,6300,6300,6300,0
|
|
20240722,131400,1310879100,6300,6300,6300,6300,0
|
|
20240722,131300,1310879100,6300,6300,6300,6300,310
|
|
20240722,131200,1308926100,6300,6310,6310,6300,51
|
|
20240722,131100,1308604790,6310,6310,6310,6310,4
|
|
20240722,131000,1308579550,6310,6310,6310,6310,95
|
|
20240722,130900,1307980100,6310,6310,6310,6310,158
|
|
20240722,130800,1306983120,6310,6310,6310,6310,100
|
|
20240722,130700,1306352120,6310,6310,6310,6310,2
|
|
20240722,130600,1306339500,6310,6310,6310,6310,1
|
|
20240722,130500,1306333190,6310,6310,6310,6310,0
|
|
20240722,130400,1306333190,6310,6310,6310,6310,110
|
|
20240722,130300,1305639090,6310,6310,6310,6310,1
|
|
20240722,130200,1305632780,6300,6290,6300,6290,2447
|
|
20240722,130100,1290218180,6290,6300,6300,6290,373
|
|
20240722,130000,1287871910,6290,6290,6290,6290,10
|
|
20240722,125900,1287809010,6290,6290,6290,6290,1770
|
|
20240722,125800,1276675710,6290,6290,6290,6290,0
|
|
20240722,125700,1276675710,6290,6300,6300,6290,116
|
|
20240722,125600,1275946020,6300,6300,6300,6300,3
|
|
20240722,125500,1275927120,6300,6300,6300,6300,48
|
|
20240722,125400,1275624720,6300,6300,6300,6300,20
|
|
20240722,125300,1275498720,6300,6300,6300,6300,0
|
|
20240722,125200,1275498720,6300,6300,6300,6300,0
|
|
20240722,125100,1275498720,6300,6300,6300,6300,6
|
|
20240722,125000,1275460920,6300,6300,6300,6300,65
|
|
20240722,124900,1275051420,6300,6300,6300,6300,16
|
|
20240722,124800,1274950620,6290,6290,6290,6290,716
|
|
20240722,124700,1270446980,6300,6300,6300,6300,5454
|
|
20240722,124600,1236086780,6300,6300,6300,6300,339
|
|
20240722,124500,1233951080,6300,6300,6300,6300,200
|
|
20240722,124400,1232691080,6310,6310,6310,6300,404
|
|
20240722,124300,1230141890,6310,6310,6310,6310,73
|
|
20240722,124200,1229681260,6310,6310,6310,6310,0
|
|
20240722,124100,1229681260,6310,6310,6310,6310,10
|
|
20240722,124000,1229618160,6310,6310,6310,6310,0
|
|
20240722,123900,1229618160,6310,6310,6310,6310,22
|
|
20240722,123800,1229479340,6310,6310,6310,6310,0
|
|
20240722,123700,1229479340,6310,6300,6310,6300,205
|
|
20240722,123600,1228187770,6310,6310,6310,6310,45
|
|
20240722,123500,1227903820,6310,6300,6310,6300,1010
|
|
20240722,123400,1221537320,6300,6300,6300,6300,60
|
|
20240722,123300,1221159320,6300,6310,6310,6300,45
|
|
20240722,123200,1220875440,6310,6310,6310,6310,24
|
|
20240722,123100,1220724000,6310,6310,6310,6310,12
|
|
20240722,123000,1220648280,6310,6310,6310,6310,0
|
|
20240722,122900,1220648280,6310,6310,6310,6310,5
|
|
20240722,122800,1220616730,6310,6310,6310,6300,546
|
|
20240722,122700,1217172420,6310,6310,6310,6310,0
|
|
20240722,122600,1217172420,6310,6310,6310,6310,6
|
|
20240722,122500,1217134560,6320,6300,6320,6300,11
|
|
20240722,122400,1217065240,6310,6310,6310,6310,72
|
|
20240722,122300,1216610920,6300,6300,6300,6300,0
|
|
20240722,122200,1216610920,6300,6300,6300,6300,200
|
|
20240722,122100,1215350920,6300,6300,6300,6300,208
|
|
20240722,122000,1214040520,6320,6300,6320,6300,140
|
|
20240722,121900,1213158400,6310,6310,6310,6310,12
|
|
20240722,121800,1213082680,6320,6300,6320,6300,22
|
|
20240722,121700,1212943880,6300,6300,6300,6300,5
|
|
20240722,121600,1212912380,6300,6310,6310,6300,1300
|
|
20240722,121500,1204715020,6330,6330,6330,6330,0
|
|
20240722,121400,1204715020,6330,6330,6330,6330,3
|
|
20240722,121300,1204696030,6330,6330,6330,6330,0
|
|
20240722,121200,1204696030,6330,6310,6330,6300,556
|
|
20240722,121100,1201190290,6310,6310,6310,6310,1178
|
|
20240722,121000,1193757110,6310,6310,6310,6310,5040
|
|
20240722,120900,1161954710,6300,6300,6300,6290,4521
|
|
20240722,120800,1133474380,6300,6300,6300,6300,0
|
|
20240722,120700,1133474380,6300,6300,6300,6300,1000
|
|
20240722,120600,1127174380,6310,6310,6310,6310,0
|
|
20240722,120500,1127174380,6310,6310,6310,6310,235
|
|
20240722,120400,1125691530,6310,6300,6310,6300,97
|
|
20240722,120300,1125080230,6310,6310,6310,6310,250
|
|
20240722,120200,1123502730,6310,6310,6310,6310,1
|
|
20240722,120100,1123496420,6310,6310,6310,6310,334
|
|
20240722,120000,1121388880,6310,6310,6310,6310,0
|
|
20240722,115900,1121388880,6310,6310,6310,6310,620
|
|
20240722,115800,1117476680,6310,6310,6310,6310,10
|
|
20240722,115700,1117413580,6310,6310,6310,6310,100
|
|
20240722,115600,1116782580,6330,6330,6330,6330,5
|
|
20240722,115500,1116750930,6330,6310,6330,6310,201
|
|
20240722,115400,1115478620,6300,6300,6300,6300,0
|
|
20240722,115300,1115478620,6300,6320,6320,6300,2040
|
|
20240722,115200,1102612590,6330,6330,6330,6330,0
|
|
20240722,115100,1102612590,6330,6330,6330,6330,0
|
|
20240722,115000,1102612590,6330,6330,6330,6330,760
|
|
20240722,114900,1097801790,6330,6330,6330,6330,551
|
|
20240722,114800,1094313960,6330,6330,6330,6330,79
|
|
20240722,114700,1093813890,6330,6330,6330,6330,0
|
|
20240722,114600,1093813890,6330,6330,6330,6330,18
|
|
20240722,114500,1093699950,6330,6320,6330,6320,111
|
|
20240722,114400,1092998420,6330,6330,6330,6330,112
|
|
20240722,114300,1092289460,6330,6330,6330,6330,98
|
|
20240722,114200,1091669120,6330,6330,6330,6330,8
|
|
20240722,114100,1091618480,6320,6310,6320,6310,221
|
|
20240722,114000,1090222260,6310,6310,6310,6310,50
|
|
20240722,113900,1089906760,6320,6320,6320,6320,0
|
|
20240722,113800,1089906760,6320,6320,6320,6320,279
|
|
20240722,113700,1088143480,6320,6320,6320,6320,0
|
|
20240722,113600,1088143480,6320,6320,6320,6320,0
|
|
20240722,113500,1088143480,6320,6320,6320,6320,150
|
|
20240722,113400,1087195480,6330,6330,6330,6330,2
|
|
20240722,113300,1087182820,6330,6330,6330,6330,13
|
|
20240722,113200,1087100530,6330,6340,6340,6330,36
|
|
20240722,113100,1086872640,6340,6330,6340,6330,167
|
|
20240722,113000,1085815510,6320,6330,6330,6320,2
|
|
20240722,112900,1085802860,6320,6320,6320,6320,65
|
|
20240722,112800,1085392060,6320,6320,6320,6320,147
|
|
20240722,112700,1084463020,6320,6320,6320,6320,401
|
|
20240722,112600,1081928700,6320,6320,6320,6320,56
|
|
20240722,112500,1081574780,6320,6320,6320,6320,1
|
|
20240722,112400,1081568460,6320,6310,6320,6310,6
|
|
20240722,112300,1081530590,6310,6320,6320,6310,705
|
|
20240722,112200,1077082020,6320,6320,6320,6320,201
|
|
20240722,112100,1075811700,6320,6320,6320,6320,7
|
|
20240722,112000,1075767460,6330,6330,6330,6330,15
|
|
20240722,111900,1075672510,6320,6320,6320,6320,750
|
|
20240722,111800,1070932510,6320,6320,6320,6320,0
|
|
20240722,111700,1070932510,6320,6310,6320,6310,36
|
|
20240722,111600,1070705340,6300,6310,6310,6300,12
|
|
20240722,111500,1070629730,6320,6320,6320,6320,0
|
|
20240722,111400,1070629730,6320,6310,6320,6300,86
|
|
20240722,111300,1070087600,6300,6300,6300,6300,0
|
|
20240722,111200,1070087600,6300,6300,6300,6300,23
|
|
20240722,111100,1069942700,6320,6300,6320,6300,2
|
|
20240722,111000,1069930080,6300,6300,6300,6290,35
|
|
20240722,110900,1069709900,6290,6310,6310,6290,20
|
|
20240722,110800,1069583820,6290,6300,6300,6290,15
|
|
20240722,110700,1069489370,6310,6310,6310,6300,359
|
|
20240722,110600,1067224090,6300,6310,6310,6300,99
|
|
20240722,110500,1066600150,6310,6310,6310,6310,84
|
|
20240722,110400,1066070110,6310,6290,6310,6290,48
|
|
20240722,110300,1065767390,6310,6300,6310,6300,26
|
|
20240722,110200,1065603500,6300,6300,6300,6290,197
|
|
20240722,110100,1064362660,6300,6300,6300,6300,171
|
|
20240722,110000,1063285360,6290,6290,6290,6290,25
|
|
20240722,105900,1063128110,6290,6290,6290,6290,0
|
|
20240722,105800,1063128110,6290,6290,6290,6290,10
|
|
20240722,105700,1063065210,6290,6300,6300,6280,1544
|
|
20240722,105600,1053353920,6300,6310,6310,6300,1199
|
|
20240722,105500,1045800170,6300,6300,6300,6300,141
|
|
20240722,105400,1044911870,6300,6310,6310,6300,403
|
|
20240722,105300,1042369440,6320,6320,6320,6310,173
|
|
20240722,105200,1041277690,6320,6320,6320,6320,1
|
|
20240722,105100,1041271370,6310,6320,6320,6310,6
|
|
20240722,105000,1041233470,6320,6320,6320,6320,20
|
|
20240722,104900,1041107070,6320,6320,6320,6320,1
|
|
20240722,104800,1041100750,6320,6320,6320,6320,901
|
|
20240722,104700,1035406430,6310,6310,6310,6310,1
|
|
20240722,104600,1035400120,6320,6320,6320,6320,199
|
|
20240722,104500,1034142440,6320,6320,6320,6320,10
|
|
20240722,104400,1034079240,6320,6320,6320,6320,2
|
|
20240722,104300,1034066600,6310,6310,6310,6310,1000
|
|
20240722,104200,1027756600,6310,6310,6310,6310,163
|
|
20240722,104100,1026728070,6320,6310,6320,6310,346
|
|
20240722,104000,1024544790,6310,6310,6310,6310,33
|
|
20240722,103900,1024336560,6320,6320,6320,6320,5
|
|
20240722,103800,1024304960,6320,6320,6320,6320,2
|
|
20240722,103700,1024292320,6310,6320,6320,6310,226
|
|
20240722,103600,1022866200,6320,6320,6320,6320,0
|
|
20240722,103500,1022866200,6320,6320,6320,6320,225
|
|
20240722,103400,1021444200,6310,6320,6320,6300,5054
|
|
20240722,103300,989598340,6320,6320,6320,6320,0
|
|
20240722,103200,989598340,6320,6320,6320,6320,4
|
|
20240722,103100,989573060,6310,6310,6310,6310,0
|
|
20240722,103000,989573060,6310,6320,6320,6310,361
|
|
20240722,102900,987293950,6320,6320,6320,6320,225
|
|
20240722,102800,985871950,6320,6300,6320,6300,233
|
|
20240722,102700,984401630,6320,6320,6320,6310,546
|
|
20240722,102600,980956210,6320,6320,6320,6320,11
|
|
20240722,102500,980886690,6320,6300,6320,6300,801
|
|
20240722,102400,975840370,6300,6300,6300,6300,0
|
|
20240722,102300,975840370,6300,6300,6300,6300,0
|
|
20240722,102200,975840370,6300,6310,6310,6300,50
|
|
20240722,102100,975525180,6300,6300,6300,6300,208
|
|
20240722,102000,974214780,6300,6300,6300,6300,245
|
|
20240722,101900,972671280,6300,6300,6320,6300,28
|
|
20240722,101800,972494780,6300,6300,6300,6300,100
|
|
20240722,101700,971864780,6290,6300,6300,6290,278
|
|
20240722,101600,970114860,6320,6300,6320,6300,222
|
|
20240722,101500,968716240,6310,6310,6310,6310,100
|
|
20240722,101400,968085240,6310,6310,6310,6310,1564
|
|
20240722,101300,958216400,6310,6320,6320,6310,382
|
|
20240722,101200,955804030,6320,6320,6330,6320,12
|
|
20240722,101100,955728130,6330,6330,6330,6290,633
|
|
20240722,101000,951740500,6330,6300,6330,6300,159
|
|
20240722,100900,950738770,6310,6330,6330,6310,1447
|
|
20240722,100800,941596190,6330,6340,6340,6330,164
|
|
20240722,100700,940557860,6340,6330,6340,6330,737
|
|
20240722,100600,935892640,6330,6330,6330,6330,14
|
|
20240722,100500,935804020,6330,6330,6330,6330,299
|
|
20240722,100400,933911350,6340,6330,6340,6330,70
|
|
20240722,100300,933468050,6330,6330,6340,6330,158
|
|
20240722,100200,932467380,6350,6340,6350,6340,130
|
|
20240722,100100,931641940,6340,6350,6350,6340,87
|
|
20240722,100000,931089510,6340,6310,6340,6260,4226
|
|
20240722,095900,904501780,6310,6310,6310,6310,30
|
|
20240722,095800,904312480,6300,6320,6320,6300,502
|
|
20240722,095700,901140340,6300,6300,6300,6300,173
|
|
20240722,095600,900050440,6290,6300,6300,6290,50
|
|
20240722,095500,899735890,6340,6330,6340,6300,6002
|
|
20240722,095400,861864050,6340,6340,6340,6330,706
|
|
20240722,095300,857390320,6350,6350,6350,6340,1368
|
|
20240722,095200,848716960,6350,6350,6350,6350,596
|
|
20240722,095100,844932360,6350,6350,6360,6340,1317
|
|
20240722,095000,836578430,6360,6370,6370,6360,5
|
|
20240722,094900,836546610,6370,6350,6370,6330,352
|
|
20240722,094800,834312310,6330,6350,6350,6330,10
|
|
20240722,094700,834248830,6350,6330,6350,6320,544
|
|
20240722,094600,830801710,6320,6370,6370,6320,594
|
|
20240722,094500,827033700,6370,6370,6370,6370,35
|
|
20240722,094400,826810750,6380,6380,6380,6300,11082
|
|
20240722,094300,756669990,6380,6380,6380,6380,295
|
|
20240722,094200,754787890,6380,6380,6380,6370,249
|
|
20240722,094100,753200140,6380,6420,6420,6360,1350
|
|
20240722,094000,744588300,6400,6420,6420,6400,580
|
|
20240722,093900,740874640,6440,6440,6440,6440,1541
|
|
20240722,093800,730950600,6440,6440,6440,6440,5
|
|
20240722,093700,730918400,6440,6430,6440,6430,1062
|
|
20240722,093600,724089730,6420,6430,6430,6420,180
|
|
20240722,093500,722932810,6430,6400,6430,6400,45
|
|
20240722,093400,722644480,6400,6390,6400,6390,784
|
|
20240722,093300,717630030,6400,6430,6430,6400,2173
|
|
20240722,093200,703689280,6450,6450,6450,6430,1999
|
|
20240722,093100,690831420,6450,6450,6450,6450,60
|
|
20240722,093000,690444420,6450,6440,6450,6430,1532
|
|
20240722,092900,680592560,6430,6460,6460,6430,1639
|
|
20240722,092800,670047240,6460,6490,6490,6460,510
|
|
20240722,092700,666752440,6450,6480,6480,6450,1733
|
|
20240722,092600,655554120,6500,6490,6500,6490,432
|
|
20240722,092500,652749630,6490,6490,6490,6490,54
|
|
20240722,092400,652399170,6490,6470,6490,6460,1155
|
|
20240722,092300,644924150,6470,6490,6490,6470,200
|
|
20240722,092200,643627150,6490,6520,6520,6470,5736
|
|
20240722,092100,606353040,6510,6510,6530,6510,1005
|
|
20240722,092000,599805670,6510,6530,6530,6510,1028
|
|
20240722,091900,593108850,6530,6530,6530,6530,99
|
|
20240722,091800,592462380,6520,6560,6560,6520,1153
|
|
20240722,091700,584936470,6560,6570,6570,6550,796
|
|
20240722,091600,579721430,6560,6540,6560,6520,3180
|
|
20240722,091500,558946920,6550,6550,6560,6550,186
|
|
20240722,091400,557728150,6550,6550,6550,6550,452
|
|
20240722,091300,554767550,6550,6580,6580,6550,1242
|
|
20240722,091200,546632030,6550,6550,6550,6540,907
|
|
20240722,091100,540695160,6540,6570,6570,6540,2208
|
|
20240722,091000,526221600,6580,6600,6610,6570,1761
|
|
20240722,090900,514620650,6600,6620,6620,6600,1162
|
|
20240722,090800,506940780,6620,6610,6630,6590,8545
|
|
20240722,090700,450469330,6610,6600,6620,6560,5238
|
|
20240722,090600,415912330,6560,6550,6570,6530,2763
|
|
20240722,090500,397842230,6550,6540,6570,6540,1507
|
|
20240722,090400,387965640,6540,6600,6620,6540,3651
|
|
20240722,090300,363949330,6620,6590,6640,6570,4968
|
|
20240722,090200,331081100,6590,6570,6590,6550,5816
|
|
20240722,090100,292862100,6570,6620,6660,6570,22106
|
|
20240722,090000,146694300,6620,6590,6680,6520,21465
|