634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193100,2070069920,16340,16340,16340,16340,2217
|
|
20240702,193000,2070069920,16340,16340,16340,16340,0
|
|
20240702,192900,2070069920,16340,16340,16340,16340,0
|
|
20240702,192800,2070069920,16340,16340,16340,16340,0
|
|
20240702,192700,2070069920,16340,16340,16340,16340,0
|
|
20240702,192600,2070069920,16340,16340,16340,16340,0
|
|
20240702,192500,2070069920,16340,16340,16340,16340,0
|
|
20240702,192400,2070069920,16340,16340,16340,16340,0
|
|
20240702,192300,2070069920,16340,16340,16340,16340,0
|
|
20240702,192200,2070069920,16340,16340,16340,16340,0
|
|
20240702,192100,2070069920,16340,16340,16340,16340,0
|
|
20240702,192000,2070069920,16340,16340,16340,16340,0
|
|
20240702,191900,2070069920,16340,16340,16340,16340,0
|
|
20240702,191800,2070069920,16340,16340,16340,16340,0
|
|
20240702,191700,2070069920,16340,16340,16340,16340,0
|
|
20240702,191600,2070069920,16340,16340,16340,16340,0
|
|
20240702,191500,2070069920,16340,16340,16340,16340,0
|
|
20240702,191400,2070069920,16340,16340,16340,16340,0
|
|
20240702,191300,2070069920,16340,16340,16340,16340,0
|
|
20240702,191200,2070069920,16340,16340,16340,16340,0
|
|
20240702,191100,2070069920,16340,16340,16340,16340,0
|
|
20240702,191000,2070069920,16340,16340,16340,16340,0
|
|
20240702,190900,2070069920,16340,16340,16340,16340,0
|
|
20240702,190800,2070069920,16340,16340,16340,16340,0
|
|
20240702,190700,2070069920,16340,16340,16340,16340,0
|
|
20240702,190600,2070069920,16340,16340,16340,16340,0
|
|
20240702,190500,2070069920,16340,16340,16340,16340,0
|
|
20240702,190400,2070069920,16340,16340,16340,16340,0
|
|
20240702,190300,2070069920,16340,16340,16340,16340,0
|
|
20240702,190200,2070069920,16340,16340,16340,16340,0
|
|
20240702,190100,2070069920,16340,16340,16340,16340,2217
|
|
20240702,190000,2070069920,16340,16340,16340,16340,0
|
|
20240702,185900,2070069920,16340,16340,16340,16340,0
|
|
20240702,185800,2070069920,16340,16340,16340,16340,0
|
|
20240702,185700,2070069920,16340,16340,16340,16340,0
|
|
20240702,185600,2070069920,16340,16340,16340,16340,0
|
|
20240702,185500,2070069920,16340,16340,16340,16340,0
|
|
20240702,185400,2070069920,16340,16340,16340,16340,0
|
|
20240702,185300,2070069920,16340,16340,16340,16340,0
|
|
20240702,185200,2070069920,16340,16340,16340,16340,0
|
|
20240702,185100,2070069920,16340,16340,16340,16340,0
|
|
20240702,185000,2070069920,16340,16340,16340,16340,0
|
|
20240702,184900,2070069920,16340,16340,16340,16340,0
|
|
20240702,184800,2070069920,16340,16340,16340,16340,0
|
|
20240702,184700,2070069920,16340,16340,16340,16340,0
|
|
20240702,184600,2070069920,16340,16340,16340,16340,0
|
|
20240702,184500,2070069920,16340,16340,16340,16340,0
|
|
20240702,184400,2070069920,16340,16340,16340,16340,0
|
|
20240702,184300,2070069920,16340,16340,16340,16340,0
|
|
20240702,184200,2070069920,16340,16340,16340,16340,0
|
|
20240702,184100,2070069920,16340,16340,16340,16340,0
|
|
20240702,184000,2070069920,16340,16340,16340,16340,0
|
|
20240702,183900,2070069920,16340,16340,16340,16340,0
|
|
20240702,183800,2070069920,16340,16340,16340,16340,0
|
|
20240702,183700,2070069920,16340,16340,16340,16340,0
|
|
20240702,183600,2070069920,16340,16340,16340,16340,0
|
|
20240702,183500,2070069920,16340,16340,16340,16340,0
|
|
20240702,183400,2070069920,16340,16340,16340,16340,0
|
|
20240702,183300,2070069920,16340,16340,16340,16340,0
|
|
20240702,183200,2070069920,16340,16340,16340,16340,0
|
|
20240702,183100,2070069920,16340,16340,16340,16340,2217
|
|
20240702,183000,2070069920,16340,16340,16340,16340,0
|
|
20240702,182900,2070069920,16340,16340,16340,16340,0
|
|
20240702,182800,2070069920,16340,16340,16340,16340,0
|
|
20240702,182700,2070069920,16340,16340,16340,16340,0
|
|
20240702,182600,2070069920,16340,16340,16340,16340,0
|
|
20240702,182500,2070069920,16340,16340,16340,16340,0
|
|
20240702,182400,2070069920,16340,16340,16340,16340,0
|
|
20240702,182300,2070069920,16340,16340,16340,16340,0
|
|
20240702,182200,2070069920,16340,16340,16340,16340,0
|
|
20240702,182100,2070069920,16340,16340,16340,16340,0
|
|
20240702,182000,2070069920,16340,16340,16340,16340,0
|
|
20240702,181900,2070069920,16340,16340,16340,16340,0
|
|
20240702,181800,2070069920,16340,16340,16340,16340,0
|
|
20240702,181700,2070069920,16340,16340,16340,16340,0
|
|
20240702,181600,2070069920,16340,16340,16340,16340,0
|
|
20240702,181500,2070069920,16340,16340,16340,16340,0
|
|
20240702,181400,2070069920,16340,16340,16340,16340,0
|
|
20240702,181300,2070069920,16340,16340,16340,16340,0
|
|
20240702,181200,2070069920,16340,16340,16340,16340,0
|
|
20240702,181100,2070069920,16340,16340,16340,16340,0
|
|
20240702,181000,2070069920,16340,16340,16340,16340,0
|
|
20240702,180900,2070069920,16340,16340,16340,16340,0
|
|
20240702,180800,2070069920,16340,16340,16340,16340,0
|
|
20240702,180700,2070069920,16340,16340,16340,16340,0
|
|
20240702,180600,2070069920,16340,16340,16340,16340,0
|
|
20240702,180500,2070069920,16340,16340,16340,16340,0
|
|
20240702,180400,2070069920,16340,16340,16340,16340,0
|
|
20240702,180300,2070069920,16340,16340,16340,16340,0
|
|
20240702,180200,2070069920,16340,16340,16340,16340,0
|
|
20240702,180100,2070069920,16340,16340,16340,16340,2217
|
|
20240702,180000,2070069920,16340,16340,16340,16340,0
|
|
20240702,175900,2070069920,16340,16340,16340,16340,0
|
|
20240702,175800,2070069920,16340,16340,16340,16340,0
|
|
20240702,175700,2070069920,16340,16340,16340,16340,0
|
|
20240702,175600,2070069920,16340,16340,16340,16340,0
|
|
20240702,175500,2070069920,16340,16340,16340,16340,0
|
|
20240702,175400,2070069920,16340,16340,16340,16340,0
|
|
20240702,175300,2070069920,16340,16340,16340,16340,0
|
|
20240702,175200,2070069920,16340,16340,16340,16340,0
|
|
20240702,175100,2070069920,16340,16340,16340,16340,0
|
|
20240702,175000,2070069920,16340,16340,16340,16340,0
|
|
20240702,174900,2070069920,16340,16340,16340,16340,0
|
|
20240702,174800,2070069920,16340,16340,16340,16340,0
|
|
20240702,174700,2070069920,16340,16340,16340,16340,0
|
|
20240702,174600,2070069920,16340,16340,16340,16340,0
|
|
20240702,174500,2070069920,16340,16340,16340,16340,0
|
|
20240702,174400,2070069920,16340,16340,16340,16340,0
|
|
20240702,174300,2070069920,16340,16340,16340,16340,0
|
|
20240702,174200,2070069920,16340,16340,16340,16340,0
|
|
20240702,174100,2070069920,16340,16340,16340,16340,0
|
|
20240702,174000,2070069920,16340,16340,16340,16340,0
|
|
20240702,173900,2070069920,16340,16340,16340,16340,0
|
|
20240702,173800,2070069920,16340,16340,16340,16340,0
|
|
20240702,173700,2070069920,16340,16340,16340,16340,0
|
|
20240702,173600,2070069920,16340,16340,16340,16340,0
|
|
20240702,173500,2070069920,16340,16340,16340,16340,0
|
|
20240702,173400,2070069920,16340,16340,16340,16340,0
|
|
20240702,173300,2070069920,16340,16340,16340,16340,0
|
|
20240702,173200,2070069920,16340,16340,16340,16340,0
|
|
20240702,173100,2070069920,16340,16340,16340,16340,2217
|
|
20240702,173000,2070069920,16340,16340,16340,16340,0
|
|
20240702,172900,2070069920,16340,16340,16340,16340,0
|
|
20240702,172800,2070069920,16340,16340,16340,16340,0
|
|
20240702,172700,2070069920,16340,16340,16340,16340,0
|
|
20240702,172600,2070069920,16340,16340,16340,16340,0
|
|
20240702,172500,2070069920,16340,16340,16340,16340,0
|
|
20240702,172400,2070069920,16340,16340,16340,16340,0
|
|
20240702,172300,2070069920,16340,16340,16340,16340,0
|
|
20240702,172200,2070069920,16340,16340,16340,16340,0
|
|
20240702,172100,2070069920,16340,16340,16340,16340,0
|
|
20240702,172000,2070069920,16340,16340,16340,16340,0
|
|
20240702,171900,2070069920,16340,16340,16340,16340,0
|
|
20240702,171800,2070069920,16340,16340,16340,16340,0
|
|
20240702,171700,2070069920,16340,16340,16340,16340,0
|
|
20240702,171600,2070069920,16340,16340,16340,16340,0
|
|
20240702,171500,2070069920,16340,16340,16340,16340,0
|
|
20240702,171400,2070069920,16340,16340,16340,16340,0
|
|
20240702,171300,2070069920,16340,16340,16340,16340,0
|
|
20240702,171200,2070069920,16340,16340,16340,16340,0
|
|
20240702,171100,2070069920,16340,16340,16340,16340,0
|
|
20240702,171000,2070069920,16340,16340,16340,16340,0
|
|
20240702,170900,2070069920,16340,16340,16340,16340,0
|
|
20240702,170800,2070069920,16340,16340,16340,16340,0
|
|
20240702,170700,2070069920,16340,16340,16340,16340,0
|
|
20240702,170600,2070069920,16340,16340,16340,16340,0
|
|
20240702,170500,2070069920,16340,16340,16340,16340,0
|
|
20240702,170400,2070069920,16340,16340,16340,16340,0
|
|
20240702,170300,2070069920,16340,16340,16340,16340,0
|
|
20240702,170200,2070069920,16340,16340,16340,16340,0
|
|
20240702,170100,2070069920,16340,16340,16340,16340,2217
|
|
20240702,170000,2070069920,16340,16340,16340,16340,0
|
|
20240702,165900,2070069920,16340,16340,16340,16340,0
|
|
20240702,165800,2070069920,16340,16340,16340,16340,0
|
|
20240702,165700,2070069920,16340,16340,16340,16340,0
|
|
20240702,165600,2070069920,16340,16340,16340,16340,0
|
|
20240702,165500,2070069920,16340,16340,16340,16340,0
|
|
20240702,165400,2070069920,16340,16340,16340,16340,0
|
|
20240702,165300,2070069920,16340,16340,16340,16340,0
|
|
20240702,165200,2070069920,16340,16340,16340,16340,0
|
|
20240702,165100,2070069920,16340,16340,16340,16340,0
|
|
20240702,165000,2070069920,16340,16340,16340,16340,0
|
|
20240702,164900,2070069920,16340,16340,16340,16340,0
|
|
20240702,164800,2070069920,16340,16340,16340,16340,0
|
|
20240702,164700,2070069920,16340,16340,16340,16340,0
|
|
20240702,164600,2070069920,16340,16340,16340,16340,0
|
|
20240702,164500,2070069920,16340,16340,16340,16340,0
|
|
20240702,164400,2070069920,16340,16340,16340,16340,0
|
|
20240702,164300,2070069920,16340,16340,16340,16340,0
|
|
20240702,164200,2070069920,16340,16340,16340,16340,0
|
|
20240702,164100,2070069920,16340,16340,16340,16340,0
|
|
20240702,164000,2070069920,16340,16340,16340,16340,0
|
|
20240702,163900,2070069920,16340,16340,16340,16340,0
|
|
20240702,163800,2070069920,16340,16340,16340,16340,0
|
|
20240702,163700,2070069920,16340,16340,16340,16340,0
|
|
20240702,163600,2070069920,16340,16340,16340,16340,0
|
|
20240702,163500,2070069920,16340,16340,16340,16340,0
|
|
20240702,163400,2070069920,16340,16340,16340,16340,0
|
|
20240702,163300,2070069920,16340,16340,16340,16340,0
|
|
20240702,163200,2070069920,16340,16340,16340,16340,0
|
|
20240702,163100,2070069920,16340,16340,16340,16340,2217
|
|
20240702,163000,2070069920,16340,16340,16340,16340,0
|
|
20240702,162900,2070069920,16340,16340,16340,16340,0
|
|
20240702,162800,2070069920,16340,16340,16340,16340,0
|
|
20240702,162700,2070069920,16340,16340,16340,16340,0
|
|
20240702,162600,2070069920,16340,16340,16340,16340,0
|
|
20240702,162500,2070069920,16340,16340,16340,16340,0
|
|
20240702,162400,2070069920,16340,16340,16340,16340,0
|
|
20240702,162300,2070069920,16340,16340,16340,16340,0
|
|
20240702,162200,2070069920,16340,16340,16340,16340,0
|
|
20240702,162100,2070069920,16340,16340,16340,16340,0
|
|
20240702,162000,2070069920,16340,16340,16340,16340,0
|
|
20240702,161900,2070069920,16340,16340,16340,16340,0
|
|
20240702,161800,2070069920,16340,16340,16340,16340,0
|
|
20240702,161700,2070069920,16340,16340,16340,16340,0
|
|
20240702,161600,2070069920,16340,16340,16340,16340,0
|
|
20240702,161500,2070069920,16340,16340,16340,16340,0
|
|
20240702,161400,2070069920,16340,16340,16340,16340,0
|
|
20240702,161300,2070069920,16340,16340,16340,16340,0
|
|
20240702,161200,2070069920,16340,16340,16340,16340,0
|
|
20240702,161100,2070069920,16340,16340,16340,16340,0
|
|
20240702,161000,2070069920,16340,16340,16340,16340,0
|
|
20240702,160900,2070069920,16340,16340,16340,16340,0
|
|
20240702,160800,2070069920,16340,16340,16340,16340,0
|
|
20240702,160700,2070069920,16340,16340,16340,16340,0
|
|
20240702,160600,2070069920,16340,16340,16340,16340,0
|
|
20240702,160500,2070069920,16340,16340,16340,16340,0
|
|
20240702,160400,2070069920,16340,16340,16340,16340,0
|
|
20240702,160300,2070069920,16340,16340,16340,16340,0
|
|
20240702,160200,2070069920,16340,16340,16340,16340,0
|
|
20240702,160100,2070069920,16340,16340,16340,16340,2217
|
|
20240702,160000,2070069920,16340,16340,16340,16340,0
|
|
20240702,155900,2070069920,16340,16340,16340,16340,0
|
|
20240702,155800,2070069920,16340,16340,16340,16340,0
|
|
20240702,155700,2070069920,16340,16340,16340,16340,0
|
|
20240702,155600,2070069920,16340,16340,16340,16340,0
|
|
20240702,155500,2070069920,16340,16340,16340,16340,0
|
|
20240702,155400,2070069920,16340,16340,16340,16340,0
|
|
20240702,155300,2070069920,16340,16340,16340,16340,0
|
|
20240702,155200,2070069920,16340,16340,16340,16340,0
|
|
20240702,155100,2070069920,16340,16340,16340,16340,0
|
|
20240702,155000,2070069920,16340,16340,16340,16340,0
|
|
20240702,154900,2070069920,16340,16340,16340,16340,0
|
|
20240702,154800,2070069920,16340,16340,16340,16340,0
|
|
20240702,154700,2070069920,16340,16340,16340,16340,0
|
|
20240702,154600,2070069920,16340,16340,16340,16340,0
|
|
20240702,154500,2070069920,16340,16340,16340,16340,0
|
|
20240702,154400,2070069920,16340,16340,16340,16340,0
|
|
20240702,154300,2070069920,16340,16340,16340,16340,0
|
|
20240702,154200,2070069920,16340,16340,16340,16340,0
|
|
20240702,154100,2070069920,16340,16340,16340,16340,0
|
|
20240702,154000,2070069920,16340,16340,16340,16340,0
|
|
20240702,153900,2070069920,16340,16340,16340,16340,0
|
|
20240702,153800,2070069920,16340,16340,16340,16340,0
|
|
20240702,153700,2070069920,16340,16340,16340,16340,0
|
|
20240702,153600,2070069920,16340,16340,16340,16340,0
|
|
20240702,153500,2070069920,16340,16340,16340,16340,0
|
|
20240702,153400,2070069920,16340,16340,16340,16340,0
|
|
20240702,153300,2070069920,16340,16340,16340,16340,0
|
|
20240702,153200,2070069920,16340,16340,16340,16340,0
|
|
20240702,153100,2070069920,16340,16340,16340,16340,2217
|
|
20240702,153000,2070069920,16340,16340,16340,16340,2217
|
|
20240702,152900,2033844140,16390,16390,16390,16390,0
|
|
20240702,152800,2033844140,16390,16390,16390,16390,0
|
|
20240702,152700,2033844140,16390,16390,16390,16390,0
|
|
20240702,152600,2033844140,16390,16390,16390,16390,0
|
|
20240702,152500,2033844140,16390,16390,16390,16390,0
|
|
20240702,152400,2033844140,16390,16390,16390,16390,0
|
|
20240702,152300,2033844140,16390,16390,16390,16390,0
|
|
20240702,152200,2033844140,16390,16390,16390,16390,0
|
|
20240702,152100,2033844140,16390,16390,16390,16390,0
|
|
20240702,152000,2033844140,16390,16390,16390,16390,0
|
|
20240702,151900,2033844140,16390,16380,16390,16380,48
|
|
20240702,151800,2033057620,16380,16410,16410,16380,150
|
|
20240702,151700,2030597890,16410,16400,16410,16400,156
|
|
20240702,151600,2028038190,16400,16400,16400,16400,94
|
|
20240702,151500,2026496590,16370,16370,16370,16370,0
|
|
20240702,151400,2026496590,16370,16380,16380,16370,1500
|
|
20240702,151300,2001937480,16400,16400,16400,16400,10
|
|
20240702,151200,2001773480,16400,16380,16400,16370,333
|
|
20240702,151100,1996321360,16370,16370,16370,16370,1000
|
|
20240702,151000,1979951360,16380,16390,16390,16380,1763
|
|
20240702,150900,1951072890,16380,16390,16390,16380,582
|
|
20240702,150800,1941535110,16390,16390,16400,16380,614
|
|
20240702,150700,1931475250,16400,16410,16410,16400,237
|
|
20240702,150600,1927587790,16420,16420,16420,16420,41
|
|
20240702,150500,1926914570,16420,16420,16420,16420,1
|
|
20240702,150400,1926898150,16440,16440,16440,16440,70
|
|
20240702,150300,1925747350,16440,16440,16440,16440,6
|
|
20240702,150200,1925648710,16400,16400,16400,16400,2
|
|
20240702,150100,1925615910,16400,16400,16400,16400,0
|
|
20240702,150000,1925615910,16400,16400,16400,16400,39
|
|
20240702,145900,1924976310,16400,16400,16400,16400,16
|
|
20240702,145800,1924713910,16380,16410,16410,16380,177
|
|
20240702,145700,1921811590,16410,16440,16440,16410,174
|
|
20240702,145600,1918952730,16440,16440,16440,16440,2
|
|
20240702,145500,1918919850,16440,16440,16440,16440,27
|
|
20240702,145400,1918475970,16450,16450,16450,16450,2
|
|
20240702,145300,1918443070,16450,16450,16450,16450,62
|
|
20240702,145200,1917423170,16450,16450,16450,16450,20
|
|
20240702,145100,1917094170,16450,16450,16450,16450,3
|
|
20240702,145000,1917044820,16450,16450,16450,16450,100
|
|
20240702,144900,1915399820,16450,16450,16450,16450,8
|
|
20240702,144800,1915268220,16450,16450,16450,16450,92
|
|
20240702,144700,1913754820,16460,16450,16460,16450,118
|
|
20240702,144600,1911813710,16450,16450,16450,16450,85
|
|
20240702,144500,1910415460,16450,16450,16450,16450,35
|
|
20240702,144400,1909839710,16450,16450,16450,16450,0
|
|
20240702,144300,1909839710,16450,16460,16460,16450,15
|
|
20240702,144200,1909592950,16460,16450,16460,16450,128
|
|
20240702,144100,1907487070,16460,16450,16460,16450,81
|
|
20240702,144000,1906153900,16410,16410,16410,16410,30
|
|
20240702,143900,1905661600,16400,16430,16470,16400,3254
|
|
20240702,143800,1852174680,16420,16400,16420,16370,1426
|
|
20240702,143700,1828784520,16370,16370,16370,16370,0
|
|
20240702,143600,1828784520,16370,16370,16370,16370,0
|
|
20240702,143500,1828784520,16370,16370,16370,16370,0
|
|
20240702,143400,1828784520,16370,16360,16370,16360,244
|
|
20240702,143300,1824790660,16360,16360,16360,16360,0
|
|
20240702,143200,1824790660,16360,16360,16360,16360,0
|
|
20240702,143100,1824790660,16360,16360,16360,16360,0
|
|
20240702,143000,1824790660,16360,16360,16360,16360,6
|
|
20240702,142900,1824692500,16360,16360,16360,16360,0
|
|
20240702,142800,1824692500,16360,16360,16360,16360,0
|
|
20240702,142700,1824692500,16360,16360,16360,16360,38
|
|
20240702,142600,1824070820,16340,16340,16340,16340,0
|
|
20240702,142500,1824070820,16340,16340,16340,16340,100
|
|
20240702,142400,1822436820,16360,16360,16360,16360,12
|
|
20240702,142300,1822240500,16360,16360,16360,16360,11
|
|
20240702,142200,1822060540,16330,16330,16330,16330,0
|
|
20240702,142100,1822060540,16330,16330,16330,16330,0
|
|
20240702,142000,1822060540,16330,16330,16330,16330,50
|
|
20240702,141900,1821244040,16350,16350,16350,16350,10
|
|
20240702,141800,1821080540,16320,16320,16320,16320,0
|
|
20240702,141700,1821080540,16320,16320,16320,16320,0
|
|
20240702,141600,1821080540,16320,16320,16320,16320,0
|
|
20240702,141500,1821080540,16320,16360,16360,16320,1230
|
|
20240702,141400,1801001260,16330,16360,16360,16330,105
|
|
20240702,141300,1799286210,16360,16360,16360,16360,138
|
|
20240702,141200,1797028530,16340,16340,16340,16340,271
|
|
20240702,141100,1792600390,16340,16340,16340,16340,156
|
|
20240702,141000,1790051350,16340,16340,16340,16340,40
|
|
20240702,140900,1789397750,16340,16340,16340,16340,0
|
|
20240702,140800,1789397750,16340,16340,16340,16340,0
|
|
20240702,140700,1789397750,16340,16340,16340,16340,121
|
|
20240702,140600,1787420610,16340,16340,16340,16340,6
|
|
20240702,140500,1787322570,16340,16340,16340,16340,0
|
|
20240702,140400,1787322570,16340,16340,16340,16340,1
|
|
20240702,140300,1787306230,16340,16330,16340,16330,106
|
|
20240702,140200,1785574650,16320,16320,16320,16320,150
|
|
20240702,140100,1783126650,16340,16340,16340,16340,1
|
|
20240702,140000,1783110310,16350,16350,16350,16350,107
|
|
20240702,135900,1781360860,16320,16320,16320,16320,0
|
|
20240702,135800,1781360860,16320,16330,16330,16320,2300
|
|
20240702,135700,1743820990,16350,16350,16350,16350,1
|
|
20240702,135600,1743804640,16320,16330,16330,16320,239
|
|
20240702,135500,1739902590,16330,16330,16330,16330,5
|
|
20240702,135400,1739820940,16320,16320,16320,16320,7
|
|
20240702,135300,1739706700,16350,16340,16350,16340,30
|
|
20240702,135200,1739216230,16330,16310,16330,16310,923
|
|
20240702,135100,1724153280,16300,16300,16300,16300,0
|
|
20240702,135000,1724153280,16300,16300,16300,16300,0
|
|
20240702,134900,1724153280,16300,16300,16300,16300,26
|
|
20240702,134800,1723729480,16300,16290,16300,16290,21
|
|
20240702,134700,1723387330,16280,16280,16280,16280,0
|
|
20240702,134600,1723387330,16280,16280,16280,16280,0
|
|
20240702,134500,1723387330,16280,16280,16280,16280,10
|
|
20240702,134400,1723224530,16300,16300,16300,16300,60
|
|
20240702,134300,1722246530,16300,16300,16300,16300,100
|
|
20240702,134200,1720616530,16300,16270,16300,16270,84
|
|
20240702,134100,1719249550,16270,16310,16310,16270,191
|
|
20240702,134000,1716139580,16260,16270,16280,16260,1727
|
|
20240702,133900,1688052220,16300,16300,16300,16300,55
|
|
20240702,133800,1687155720,16270,16270,16270,16270,1
|
|
20240702,133700,1687139450,16260,16270,16270,16260,500
|
|
20240702,133600,1679008440,16310,16310,16310,16310,0
|
|
20240702,133500,1679008440,16310,16310,16310,16310,100
|
|
20240702,133400,1677377440,16290,16290,16290,16290,423
|
|
20240702,133300,1670486770,16290,16270,16290,16260,92
|
|
20240702,133200,1668990350,16270,16270,16270,16270,36
|
|
20240702,133100,1668404630,16250,16250,16250,16250,410
|
|
20240702,133000,1661742130,16240,16240,16240,16240,0
|
|
20240702,132900,1661742130,16240,16240,16240,16240,33
|
|
20240702,132800,1661206210,16240,16240,16240,16240,184
|
|
20240702,132700,1658218050,16240,16250,16250,16240,421
|
|
20240702,132600,1651380390,16240,16240,16240,16240,17
|
|
20240702,132500,1651104310,16240,16240,16240,16240,5
|
|
20240702,132400,1651023110,16240,16250,16250,16240,51
|
|
20240702,132300,1650194480,16250,16270,16270,16250,2001
|
|
20240702,132200,1617673130,16260,16260,16260,16260,19
|
|
20240702,132100,1617364190,16250,16250,16250,16250,0
|
|
20240702,132000,1617364190,16250,16290,16290,16250,3484
|
|
20240702,131900,1560698060,16290,16290,16290,16290,0
|
|
20240702,131800,1560698060,16290,16290,16290,16290,0
|
|
20240702,131700,1560698060,16290,16300,16300,16290,247
|
|
20240702,131600,1556671970,16300,16300,16300,16300,0
|
|
20240702,131500,1556671970,16300,16300,16300,16300,0
|
|
20240702,131400,1556671970,16300,16310,16310,16300,1490
|
|
20240702,131300,1532376760,16310,16310,16310,16310,1
|
|
20240702,131200,1532360450,16320,16330,16330,16320,207
|
|
20240702,131100,1528981940,16330,16330,16330,16330,100
|
|
20240702,131000,1527348940,16330,16330,16330,16330,6
|
|
20240702,130900,1527250960,16330,16330,16330,16330,13
|
|
20240702,130800,1527038670,16330,16330,16330,16330,0
|
|
20240702,130700,1527038670,16330,16330,16330,16330,2
|
|
20240702,130600,1527006010,16320,16330,16330,16320,930
|
|
20240702,130500,1511823150,16330,16330,16330,16330,130
|
|
20240702,130400,1509700250,16330,16330,16330,16330,0
|
|
20240702,130300,1509700250,16330,16330,16330,16330,0
|
|
20240702,130200,1509700250,16330,16330,16330,16330,200
|
|
20240702,130100,1506434250,16310,16310,16310,16310,21
|
|
20240702,130000,1506091740,16310,16310,16310,16310,400
|
|
20240702,125900,1499567740,16320,16310,16320,16310,564
|
|
20240702,125800,1490363300,16320,16320,16320,16320,1
|
|
20240702,125700,1490346980,16310,16320,16320,16310,301
|
|
20240702,125600,1485437660,16320,16320,16320,16320,1
|
|
20240702,125500,1485421340,16310,16310,16310,16310,230
|
|
20240702,125400,1481670040,16310,16310,16310,16310,1
|
|
20240702,125300,1481653730,16320,16320,16320,16320,0
|
|
20240702,125200,1481653730,16320,16320,16320,16320,0
|
|
20240702,125100,1481653730,16320,16320,16320,16320,60
|
|
20240702,125000,1480674530,16320,16320,16320,16320,1
|
|
20240702,124900,1480658210,16310,16300,16310,16290,201
|
|
20240702,124800,1477383540,16300,16300,16300,16300,1600
|
|
20240702,124700,1451303540,16300,16360,16360,16300,6907
|
|
20240702,124600,1338602020,16370,16370,16370,16370,18
|
|
20240702,124500,1338307360,16360,16370,16370,16360,181
|
|
20240702,124400,1335344400,16380,16380,16380,16380,200
|
|
20240702,124300,1332068400,16380,16420,16420,16380,2
|
|
20240702,124200,1332035600,16420,16420,16420,16420,0
|
|
20240702,124100,1332035600,16420,16420,16420,16420,7
|
|
20240702,124000,1331920660,16420,16420,16420,16420,160
|
|
20240702,123900,1329293460,16420,16420,16420,16420,0
|
|
20240702,123800,1329293460,16420,16420,16420,16420,100
|
|
20240702,123700,1327651460,16420,16420,16420,16420,0
|
|
20240702,123600,1327651460,16420,16420,16420,16420,60
|
|
20240702,123500,1326666260,16440,16440,16440,16440,0
|
|
20240702,123400,1326666260,16440,16440,16440,16440,0
|
|
20240702,123300,1326666260,16440,16440,16440,16440,1
|
|
20240702,123200,1326649820,16440,16430,16440,16430,160
|
|
20240702,123100,1324020020,16430,16380,16430,16380,110
|
|
20240702,123000,1322212980,16380,16380,16380,16380,0
|
|
20240702,122900,1322212980,16380,16380,16380,16380,96
|
|
20240702,122800,1320640500,16380,16380,16380,16380,0
|
|
20240702,122700,1320640500,16380,16380,16380,16380,0
|
|
20240702,122600,1320640500,16380,16380,16380,16380,0
|
|
20240702,122500,1320640500,16380,16380,16430,16380,136
|
|
20240702,122400,1318409820,16380,16380,16380,16380,1
|
|
20240702,122300,1318393440,16430,16430,16430,16430,123
|
|
20240702,122200,1316372550,16430,16430,16430,16430,0
|
|
20240702,122100,1316372550,16430,16380,16430,16380,370
|
|
20240702,122000,1310296950,16450,16450,16450,16450,0
|
|
20240702,121900,1310296950,16450,16450,16450,16450,0
|
|
20240702,121800,1310296950,16450,16450,16450,16450,1
|
|
20240702,121700,1310280500,16450,16450,16450,16450,120
|
|
20240702,121600,1308306500,16460,16460,16460,16460,0
|
|
20240702,121500,1308306500,16460,16460,16460,16460,0
|
|
20240702,121400,1308306500,16460,16460,16460,16460,49
|
|
20240702,121300,1307499960,16460,16460,16460,16460,60
|
|
20240702,121200,1306512360,16460,16460,16460,16460,0
|
|
20240702,121100,1306512360,16460,16460,16460,16460,0
|
|
20240702,121000,1306512360,16460,16450,16460,16450,300
|
|
20240702,120900,1301576860,16440,16430,16440,16430,510
|
|
20240702,120800,1293192490,16430,16430,16430,16430,5
|
|
20240702,120700,1293110340,16430,16430,16430,16430,0
|
|
20240702,120600,1293110340,16430,16380,16430,16380,1500
|
|
20240702,120500,1268497720,16360,16360,16360,16360,50
|
|
20240702,120400,1267679720,16360,16360,16360,16360,30
|
|
20240702,120300,1267188920,16360,16360,16360,16360,0
|
|
20240702,120200,1267188920,16360,16360,16360,16360,69
|
|
20240702,120100,1266060080,16360,16360,16360,16360,20
|
|
20240702,120000,1265732880,16360,16360,16360,16360,50
|
|
20240702,115900,1264914880,16360,16360,16360,16360,0
|
|
20240702,115800,1264914880,16360,16350,16360,16350,181
|
|
20240702,115700,1261954950,16340,16350,16350,16340,735
|
|
20240702,115600,1249942920,16350,16360,16360,16350,97
|
|
20240702,115500,1248356880,16380,16380,16380,16380,0
|
|
20240702,115400,1248356880,16380,16380,16380,16380,113
|
|
20240702,115300,1246505940,16380,16380,16380,16380,12
|
|
20240702,115200,1246309380,16380,16380,16380,16380,4
|
|
20240702,115100,1246243860,16380,16380,16380,16380,34
|
|
20240702,115000,1245686940,16380,16380,16380,16380,26
|
|
20240702,114900,1245261060,16380,16380,16380,16380,0
|
|
20240702,114800,1245261060,16380,16380,16380,16380,0
|
|
20240702,114700,1245261060,16380,16380,16380,16380,74
|
|
20240702,114600,1244048940,16380,16370,16380,16370,293
|
|
20240702,114500,1239250210,16370,16370,16370,16370,0
|
|
20240702,114400,1239250210,16370,16370,16370,16370,0
|
|
20240702,114300,1239250210,16370,16370,16370,16370,60
|
|
20240702,114200,1238268010,16370,16370,16370,16370,1
|
|
20240702,114100,1238251640,16370,16370,16370,16370,100
|
|
20240702,114000,1236614640,16360,16360,16360,16360,0
|
|
20240702,113900,1236614640,16360,16360,16360,16360,100
|
|
20240702,113800,1234978640,16360,16360,16360,16360,18
|
|
20240702,113700,1234684160,16360,16350,16360,16350,90
|
|
20240702,113600,1233212560,16360,16360,16360,16360,123
|
|
20240702,113500,1231200280,16360,16360,16360,16360,0
|
|
20240702,113400,1231200280,16360,16360,16360,16360,0
|
|
20240702,113300,1231200280,16360,16380,16380,16360,320
|
|
20240702,113200,1225963680,16370,16370,16370,16370,63
|
|
20240702,113100,1224932370,16370,16370,16380,16370,211
|
|
20240702,113000,1221477700,16380,16380,16380,16380,55
|
|
20240702,112900,1220576800,16380,16380,16380,16380,50
|
|
20240702,112800,1219757800,16380,16390,16390,16380,120
|
|
20240702,112700,1217791600,16380,16380,16380,16380,75
|
|
20240702,112600,1216563100,16380,16380,16380,16380,0
|
|
20240702,112500,1216563100,16380,16380,16380,16380,6
|
|
20240702,112400,1216464820,16390,16390,16390,16390,60
|
|
20240702,112300,1215481420,16380,16380,16380,16380,138
|
|
20240702,112200,1213220980,16370,16370,16370,16370,203
|
|
20240702,112100,1209897870,16370,16370,16370,16370,37
|
|
20240702,112000,1209292180,16370,16370,16370,16370,60
|
|
20240702,111900,1208309980,16360,16360,16360,16360,0
|
|
20240702,111800,1208309980,16360,16360,16360,16360,100
|
|
20240702,111700,1206673980,16360,16360,16360,16360,0
|
|
20240702,111600,1206673980,16360,16350,16360,16350,52
|
|
20240702,111500,1205823290,16350,16350,16350,16350,5
|
|
20240702,111400,1205741540,16350,16350,16350,16350,2
|
|
20240702,111300,1205708840,16360,16350,16360,16350,145
|
|
20240702,111200,1203337530,16340,16340,16340,16340,0
|
|
20240702,111100,1203337530,16340,16350,16350,16340,6
|
|
20240702,111000,1203239480,16320,16320,16320,16320,0
|
|
20240702,110900,1203239480,16320,16330,16330,16320,100
|
|
20240702,110800,1201607430,16320,16320,16320,16320,0
|
|
20240702,110700,1201607430,16320,16320,16320,16320,5
|
|
20240702,110600,1201525830,16350,16350,16350,16350,10
|
|
20240702,110500,1201362330,16300,16300,16300,16300,0
|
|
20240702,110400,1201362330,16300,16320,16320,16300,3677
|
|
20240702,110300,1141427030,16310,16360,16360,16310,6804
|
|
20240702,110200,1030310860,16370,16360,16370,16350,314
|
|
20240702,110100,1025174390,16360,16380,16380,16360,285
|
|
20240702,110000,1020508790,16370,16390,16390,16370,314
|
|
20240702,105900,1015368330,16370,16400,16400,16370,1183
|
|
20240702,105800,995990550,16390,16390,16390,16390,0
|
|
20240702,105700,995990550,16390,16390,16390,16390,152
|
|
20240702,105600,993499270,16390,16400,16400,16390,240
|
|
20240702,105500,989565270,16400,16400,16400,16400,0
|
|
20240702,105400,989565270,16400,16400,16400,16400,0
|
|
20240702,105300,989565270,16400,16400,16400,16400,80
|
|
20240702,105200,988253270,16400,16400,16400,16400,619
|
|
20240702,105100,978101670,16400,16410,16410,16400,102
|
|
20240702,105000,976427860,16410,16420,16420,16410,65
|
|
20240702,104900,975360610,16420,16420,16420,16420,5
|
|
20240702,104800,975278510,16420,16420,16420,16420,183
|
|
20240702,104700,972273650,16430,16430,16430,16420,284
|
|
20240702,104600,967607670,16440,16440,16440,16440,89
|
|
20240702,104500,966144510,16440,16460,16460,16440,319
|
|
20240702,104400,960897580,16470,16470,16470,16470,1
|
|
20240702,104300,960881110,16470,16470,16470,16470,0
|
|
20240702,104200,960881110,16470,16470,16470,16470,110
|
|
20240702,104100,959069410,16470,16470,16470,16470,420
|
|
20240702,104000,952152010,16470,16470,16470,16470,3
|
|
20240702,103900,952102600,16470,16460,16470,16460,249
|
|
20240702,103800,948003860,16470,16470,16470,16470,180
|
|
20240702,103700,945039260,16470,16460,16470,16460,96
|
|
20240702,103600,943458540,16470,16470,16470,16470,77
|
|
20240702,103500,942190350,16470,16470,16470,16470,10
|
|
20240702,103400,942025650,16460,16460,16460,16460,11
|
|
20240702,103300,941844590,16460,16460,16460,16460,68
|
|
20240702,103200,940725310,16490,16490,16490,16490,0
|
|
20240702,103100,940725310,16490,16470,16490,16470,448
|
|
20240702,103000,933342610,16460,16470,16470,16460,9
|
|
20240702,102900,933194410,16480,16480,16480,16480,6
|
|
20240702,102800,933095530,16500,16490,16500,16490,222
|
|
20240702,102700,929432730,16480,16440,16480,16420,1268
|
|
20240702,102600,908569420,16440,16430,16440,16430,31
|
|
20240702,102500,908059880,16450,16440,16450,16440,139
|
|
20240702,102400,905773430,16450,16440,16450,16440,246
|
|
20240702,102300,901728750,16440,16400,16440,16400,896
|
|
20240702,102200,887016090,16400,16410,16410,16400,13
|
|
20240702,102100,886802840,16410,16390,16410,16390,2
|
|
20240702,102000,886770040,16390,16390,16390,16390,0
|
|
20240702,101900,886770040,16390,16390,16390,16390,0
|
|
20240702,101800,886770040,16390,16390,16420,16390,31
|
|
20240702,101700,886261710,16400,16370,16400,16370,277
|
|
20240702,101600,881720440,16380,16400,16400,16380,215
|
|
20240702,101500,878197910,16410,16410,16410,16410,62
|
|
20240702,101400,877180490,16410,16410,16410,16410,4
|
|
20240702,101300,877114850,16410,16410,16410,16410,2
|
|
20240702,101200,877082030,16390,16420,16430,16390,303
|
|
20240702,101100,872109510,16420,16420,16420,16420,7
|
|
20240702,101000,871994570,16420,16420,16420,16420,10
|
|
20240702,100900,871830370,16410,16420,16420,16400,490
|
|
20240702,100800,863793440,16450,16400,16450,16400,192
|
|
20240702,100700,860638730,16400,16420,16420,16390,306
|
|
20240702,100600,855619630,16420,16430,16430,16420,14
|
|
20240702,100500,855389680,16400,16450,16450,16400,208
|
|
20240702,100400,851978010,16450,16450,16450,16450,63
|
|
20240702,100300,850941660,16400,16450,16450,16400,420
|
|
20240702,100200,844048900,16470,16470,16470,16470,60
|
|
20240702,100100,843060700,16470,16470,16470,16470,9
|
|
20240702,100000,842912470,16470,16470,16470,16470,61
|
|
20240702,095900,841907800,16470,16410,16470,16410,11
|
|
20240702,095800,841726690,16470,16470,16470,16470,0
|
|
20240702,095700,841726690,16470,16440,16470,16440,332
|
|
20240702,095600,836267950,16450,16410,16450,16410,89
|
|
20240702,095500,834805360,16410,16410,16410,16410,101
|
|
20240702,095400,833147950,16410,16410,16410,16410,51
|
|
20240702,095300,832311040,16410,16400,16410,16400,376
|
|
20240702,095200,826144380,16400,16410,16410,16400,558
|
|
20240702,095100,816989600,16410,16380,16410,16380,772
|
|
20240702,095000,804328100,16380,16370,16380,16370,413
|
|
20240702,094900,797566940,16380,16390,16390,16380,83
|
|
20240702,094800,796206610,16390,16400,16400,16390,68
|
|
20240702,094700,795091430,16400,16400,16400,16400,100
|
|
20240702,094600,793451430,16370,16360,16370,16360,250
|
|
20240702,094500,789358970,16340,16310,16340,16310,1976
|
|
20240702,094400,757120330,16310,16310,16320,16310,127
|
|
20240702,094300,755048700,16330,16310,16330,16300,366
|
|
20240702,094200,749078850,16310,16340,16340,16310,1907
|
|
20240702,094100,717948450,16340,16350,16350,16340,395
|
|
20240702,094000,711491520,16350,16340,16350,16340,234
|
|
20240702,093900,707666620,16340,16350,16350,16340,405
|
|
20240702,093800,701048760,16350,16360,16360,16350,2359
|
|
20240702,093700,662464600,16360,16360,16370,16360,1816
|
|
20240702,093600,632754330,16360,16360,16400,16360,428
|
|
20240702,093500,625748060,16360,16370,16380,16360,394
|
|
20240702,093400,619298310,16370,16370,16380,16370,320
|
|
20240702,093300,614059160,16370,16420,16430,16370,3338
|
|
20240702,093200,559357460,16410,16450,16450,16410,3333
|
|
20240702,093100,504604750,16460,16480,16480,16460,273
|
|
20240702,093000,500108590,16480,16490,16490,16480,443
|
|
20240702,092900,492804380,16500,16500,16510,16490,529
|
|
20240702,092800,484074160,16490,16500,16500,16490,189
|
|
20240702,092700,480956280,16510,16480,16510,16480,800
|
|
20240702,092600,467760380,16480,16450,16480,16450,171
|
|
20240702,092500,464945300,16470,16480,16480,16470,1882
|
|
20240702,092400,433943560,16470,16470,16480,16450,1899
|
|
20240702,092300,402688760,16470,16500,16500,16460,3381
|
|
20240702,092200,346965360,16500,16500,16500,16500,1175
|
|
20240702,092100,327577860,16500,16510,16510,16500,491
|
|
20240702,092000,319474570,16510,16550,16550,16510,111
|
|
20240702,091900,317641360,16550,16570,16590,16550,29
|
|
20240702,091800,317160750,16560,16500,16570,16490,2229
|
|
20240702,091700,280377820,16490,16510,16510,16490,3155
|
|
20240702,091600,228320150,16510,16590,16590,16500,4039
|
|
20240702,091500,161571850,16590,16600,16600,16590,331
|
|
20240702,091400,156079830,16600,16610,16620,16590,887
|
|
20240702,091300,141357270,16600,16630,16630,16600,187
|
|
20240702,091200,138250920,16630,16670,16670,16630,68
|
|
20240702,091100,137119100,16650,16600,16650,16600,790
|
|
20240702,091000,123977850,16600,16640,16640,16600,1408
|
|
20240702,090900,100583300,16650,16680,16690,16650,1021
|
|
20240702,090800,83578140,16680,16680,16680,16670,470
|
|
20240702,090700,75742770,16750,16730,16750,16680,545
|
|
20240702,090600,66639020,16730,16730,16730,16730,31
|
|
20240702,090500,66120390,16830,16730,16830,16730,57
|
|
20240702,090400,65166080,16730,16730,16730,16730,0
|
|
20240702,090300,65166080,16730,16650,16730,16650,527
|
|
20240702,090200,56385140,16650,16670,16720,16650,1720
|
|
20240702,090100,27742090,16650,16690,16730,16650,505
|
|
20240702,090000,19332430,16730,16850,16850,16700,1155
|