663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200000,1595845300,14950,14950,14950,14950,3943
|
|
20240702,195900,1595845300,14950,14950,14950,14950,0
|
|
20240702,195800,1595845300,14950,14950,14950,14950,0
|
|
20240702,195700,1595845300,14950,14950,14950,14950,0
|
|
20240702,195600,1595845300,14950,14950,14950,14950,0
|
|
20240702,195500,1595845300,14950,14950,14950,14950,0
|
|
20240702,195400,1595845300,14950,14950,14950,14950,0
|
|
20240702,195300,1595845300,14950,14950,14950,14950,0
|
|
20240702,195200,1595845300,14950,14950,14950,14950,0
|
|
20240702,195100,1595845300,14950,14950,14950,14950,0
|
|
20240702,195000,1595845300,14950,14950,14950,14950,0
|
|
20240702,194900,1595845300,14950,14950,14950,14950,0
|
|
20240702,194800,1595845300,14950,14950,14950,14950,0
|
|
20240702,194700,1595845300,14950,14950,14950,14950,0
|
|
20240702,194600,1595845300,14950,14950,14950,14950,0
|
|
20240702,194500,1595845300,14950,14950,14950,14950,0
|
|
20240702,194400,1595845300,14950,14950,14950,14950,0
|
|
20240702,194300,1595845300,14950,14950,14950,14950,0
|
|
20240702,194200,1595845300,14950,14950,14950,14950,0
|
|
20240702,194100,1595845300,14950,14950,14950,14950,0
|
|
20240702,194000,1595845300,14950,14950,14950,14950,0
|
|
20240702,193900,1595845300,14950,14950,14950,14950,0
|
|
20240702,193800,1595845300,14950,14950,14950,14950,0
|
|
20240702,193700,1595845300,14950,14950,14950,14950,0
|
|
20240702,193600,1595845300,14950,14950,14950,14950,0
|
|
20240702,193500,1595845300,14950,14950,14950,14950,0
|
|
20240702,193400,1595845300,14950,14950,14950,14950,0
|
|
20240702,193300,1595845300,14950,14950,14950,14950,0
|
|
20240702,193200,1595845300,14950,14950,14950,14950,0
|
|
20240702,193100,1595845300,14950,14950,14950,14950,0
|
|
20240702,193000,1595845300,14950,14950,14950,14950,3943
|
|
20240702,192900,1595845300,14950,14950,14950,14950,0
|
|
20240702,192800,1595845300,14950,14950,14950,14950,0
|
|
20240702,192700,1595845300,14950,14950,14950,14950,0
|
|
20240702,192600,1595845300,14950,14950,14950,14950,0
|
|
20240702,192500,1595845300,14950,14950,14950,14950,0
|
|
20240702,192400,1595845300,14950,14950,14950,14950,0
|
|
20240702,192300,1595845300,14950,14950,14950,14950,0
|
|
20240702,192200,1595845300,14950,14950,14950,14950,0
|
|
20240702,192100,1595845300,14950,14950,14950,14950,0
|
|
20240702,192000,1595845300,14950,14950,14950,14950,0
|
|
20240702,191900,1595845300,14950,14950,14950,14950,0
|
|
20240702,191800,1595845300,14950,14950,14950,14950,0
|
|
20240702,191700,1595845300,14950,14950,14950,14950,0
|
|
20240702,191600,1595845300,14950,14950,14950,14950,0
|
|
20240702,191500,1595845300,14950,14950,14950,14950,0
|
|
20240702,191400,1595845300,14950,14950,14950,14950,0
|
|
20240702,191300,1595845300,14950,14950,14950,14950,0
|
|
20240702,191200,1595845300,14950,14950,14950,14950,0
|
|
20240702,191100,1595845300,14950,14950,14950,14950,0
|
|
20240702,191000,1595845300,14950,14950,14950,14950,0
|
|
20240702,190900,1595845300,14950,14950,14950,14950,0
|
|
20240702,190800,1595845300,14950,14950,14950,14950,0
|
|
20240702,190700,1595845300,14950,14950,14950,14950,0
|
|
20240702,190600,1595845300,14950,14950,14950,14950,0
|
|
20240702,190500,1595845300,14950,14950,14950,14950,0
|
|
20240702,190400,1595845300,14950,14950,14950,14950,0
|
|
20240702,190300,1595845300,14950,14950,14950,14950,0
|
|
20240702,190200,1595845300,14950,14950,14950,14950,0
|
|
20240702,190100,1595845300,14950,14950,14950,14950,0
|
|
20240702,190000,1595845300,14950,14950,14950,14950,3943
|
|
20240702,185900,1595845300,14950,14950,14950,14950,0
|
|
20240702,185800,1595845300,14950,14950,14950,14950,0
|
|
20240702,185700,1595845300,14950,14950,14950,14950,0
|
|
20240702,185600,1595845300,14950,14950,14950,14950,0
|
|
20240702,185500,1595845300,14950,14950,14950,14950,0
|
|
20240702,185400,1595845300,14950,14950,14950,14950,0
|
|
20240702,185300,1595845300,14950,14950,14950,14950,0
|
|
20240702,185200,1595845300,14950,14950,14950,14950,0
|
|
20240702,185100,1595845300,14950,14950,14950,14950,0
|
|
20240702,185000,1595845300,14950,14950,14950,14950,0
|
|
20240702,184900,1595845300,14950,14950,14950,14950,0
|
|
20240702,184800,1595845300,14950,14950,14950,14950,0
|
|
20240702,184700,1595845300,14950,14950,14950,14950,0
|
|
20240702,184600,1595845300,14950,14950,14950,14950,0
|
|
20240702,184500,1595845300,14950,14950,14950,14950,0
|
|
20240702,184400,1595845300,14950,14950,14950,14950,0
|
|
20240702,184300,1595845300,14950,14950,14950,14950,0
|
|
20240702,184200,1595845300,14950,14950,14950,14950,0
|
|
20240702,184100,1595845300,14950,14950,14950,14950,0
|
|
20240702,184000,1595845300,14950,14950,14950,14950,0
|
|
20240702,183900,1595845300,14950,14950,14950,14950,0
|
|
20240702,183800,1595845300,14950,14950,14950,14950,0
|
|
20240702,183700,1595845300,14950,14950,14950,14950,0
|
|
20240702,183600,1595845300,14950,14950,14950,14950,0
|
|
20240702,183500,1595845300,14950,14950,14950,14950,0
|
|
20240702,183400,1595845300,14950,14950,14950,14950,0
|
|
20240702,183300,1595845300,14950,14950,14950,14950,0
|
|
20240702,183200,1595845300,14950,14950,14950,14950,0
|
|
20240702,183100,1595845300,14950,14950,14950,14950,0
|
|
20240702,183000,1595845300,14950,14950,14950,14950,3943
|
|
20240702,182900,1595845300,14950,14950,14950,14950,0
|
|
20240702,182800,1595845300,14950,14950,14950,14950,0
|
|
20240702,182700,1595845300,14950,14950,14950,14950,0
|
|
20240702,182600,1595845300,14950,14950,14950,14950,0
|
|
20240702,182500,1595845300,14950,14950,14950,14950,0
|
|
20240702,182400,1595845300,14950,14950,14950,14950,0
|
|
20240702,182300,1595845300,14950,14950,14950,14950,0
|
|
20240702,182200,1595845300,14950,14950,14950,14950,0
|
|
20240702,182100,1595845300,14950,14950,14950,14950,0
|
|
20240702,182000,1595845300,14950,14950,14950,14950,0
|
|
20240702,181900,1595845300,14950,14950,14950,14950,0
|
|
20240702,181800,1595845300,14950,14950,14950,14950,0
|
|
20240702,181700,1595845300,14950,14950,14950,14950,0
|
|
20240702,181600,1595845300,14950,14950,14950,14950,0
|
|
20240702,181500,1595845300,14950,14950,14950,14950,0
|
|
20240702,181400,1595845300,14950,14950,14950,14950,0
|
|
20240702,181300,1595845300,14950,14950,14950,14950,0
|
|
20240702,181200,1595845300,14950,14950,14950,14950,0
|
|
20240702,181100,1595845300,14950,14950,14950,14950,0
|
|
20240702,181000,1595845300,14950,14950,14950,14950,0
|
|
20240702,180900,1595845300,14950,14950,14950,14950,0
|
|
20240702,180800,1595845300,14950,14950,14950,14950,0
|
|
20240702,180700,1595845300,14950,14950,14950,14950,0
|
|
20240702,180600,1595845300,14950,14950,14950,14950,0
|
|
20240702,180500,1595845300,14950,14950,14950,14950,0
|
|
20240702,180400,1595845300,14950,14950,14950,14950,0
|
|
20240702,180300,1595845300,14950,14950,14950,14950,0
|
|
20240702,180200,1595845300,14950,14950,14950,14950,0
|
|
20240702,180100,1595845300,14950,14950,14950,14950,0
|
|
20240702,180000,1595845300,14950,14950,14950,14950,3943
|
|
20240702,175900,1595845300,14950,14950,14950,14950,0
|
|
20240702,175800,1595845300,14950,14950,14950,14950,0
|
|
20240702,175700,1595845300,14950,14950,14950,14950,0
|
|
20240702,175600,1595845300,14950,14950,14950,14950,0
|
|
20240702,175500,1595845300,14950,14950,14950,14950,0
|
|
20240702,175400,1595845300,14950,14950,14950,14950,0
|
|
20240702,175300,1595845300,14950,14950,14950,14950,0
|
|
20240702,175200,1595845300,14950,14950,14950,14950,0
|
|
20240702,175100,1595845300,14950,14950,14950,14950,0
|
|
20240702,175000,1595845300,14950,14950,14950,14950,0
|
|
20240702,174900,1595845300,14950,14950,14950,14950,0
|
|
20240702,174800,1595845300,14950,14950,14950,14950,0
|
|
20240702,174700,1595845300,14950,14950,14950,14950,0
|
|
20240702,174600,1595845300,14950,14950,14950,14950,0
|
|
20240702,174500,1595845300,14950,14950,14950,14950,0
|
|
20240702,174400,1595845300,14950,14950,14950,14950,0
|
|
20240702,174300,1595845300,14950,14950,14950,14950,0
|
|
20240702,174200,1595845300,14950,14950,14950,14950,0
|
|
20240702,174100,1595845300,14950,14950,14950,14950,0
|
|
20240702,174000,1595845300,14950,14950,14950,14950,0
|
|
20240702,173900,1595845300,14950,14950,14950,14950,0
|
|
20240702,173800,1595845300,14950,14950,14950,14950,0
|
|
20240702,173700,1595845300,14950,14950,14950,14950,0
|
|
20240702,173600,1595845300,14950,14950,14950,14950,0
|
|
20240702,173500,1595845300,14950,14950,14950,14950,0
|
|
20240702,173400,1595845300,14950,14950,14950,14950,0
|
|
20240702,173300,1595845300,14950,14950,14950,14950,0
|
|
20240702,173200,1595845300,14950,14950,14950,14950,0
|
|
20240702,173100,1595845300,14950,14950,14950,14950,0
|
|
20240702,173000,1595845300,14950,14950,14950,14950,3943
|
|
20240702,172900,1595845300,14950,14950,14950,14950,0
|
|
20240702,172800,1595845300,14950,14950,14950,14950,0
|
|
20240702,172700,1595845300,14950,14950,14950,14950,0
|
|
20240702,172600,1595845300,14950,14950,14950,14950,0
|
|
20240702,172500,1595845300,14950,14950,14950,14950,0
|
|
20240702,172400,1595845300,14950,14950,14950,14950,0
|
|
20240702,172300,1595845300,14950,14950,14950,14950,0
|
|
20240702,172200,1595845300,14950,14950,14950,14950,0
|
|
20240702,172100,1595845300,14950,14950,14950,14950,0
|
|
20240702,172000,1595845300,14950,14950,14950,14950,0
|
|
20240702,171900,1595845300,14950,14950,14950,14950,0
|
|
20240702,171800,1595845300,14950,14950,14950,14950,0
|
|
20240702,171700,1595845300,14950,14950,14950,14950,0
|
|
20240702,171600,1595845300,14950,14950,14950,14950,0
|
|
20240702,171500,1595845300,14950,14950,14950,14950,0
|
|
20240702,171400,1595845300,14950,14950,14950,14950,0
|
|
20240702,171300,1595845300,14950,14950,14950,14950,0
|
|
20240702,171200,1595845300,14950,14950,14950,14950,0
|
|
20240702,171100,1595845300,14950,14950,14950,14950,0
|
|
20240702,171000,1595845300,14950,14950,14950,14950,0
|
|
20240702,170900,1595845300,14950,14950,14950,14950,0
|
|
20240702,170800,1595845300,14950,14950,14950,14950,0
|
|
20240702,170700,1595845300,14950,14950,14950,14950,0
|
|
20240702,170600,1595845300,14950,14950,14950,14950,0
|
|
20240702,170500,1595845300,14950,14950,14950,14950,0
|
|
20240702,170400,1595845300,14950,14950,14950,14950,0
|
|
20240702,170300,1595845300,14950,14950,14950,14950,0
|
|
20240702,170200,1595845300,14950,14950,14950,14950,0
|
|
20240702,170100,1595845300,14950,14950,14950,14950,0
|
|
20240702,170000,1595845300,14950,14950,14950,14950,3943
|
|
20240702,165900,1595845300,14950,14950,14950,14950,0
|
|
20240702,165800,1595845300,14950,14950,14950,14950,0
|
|
20240702,165700,1595845300,14950,14950,14950,14950,0
|
|
20240702,165600,1595845300,14950,14950,14950,14950,0
|
|
20240702,165500,1595845300,14950,14950,14950,14950,0
|
|
20240702,165400,1595845300,14950,14950,14950,14950,0
|
|
20240702,165300,1595845300,14950,14950,14950,14950,0
|
|
20240702,165200,1595845300,14950,14950,14950,14950,0
|
|
20240702,165100,1595845300,14950,14950,14950,14950,0
|
|
20240702,165000,1595845300,14950,14950,14950,14950,0
|
|
20240702,164900,1595845300,14950,14950,14950,14950,0
|
|
20240702,164800,1595845300,14950,14950,14950,14950,0
|
|
20240702,164700,1595845300,14950,14950,14950,14950,0
|
|
20240702,164600,1595845300,14950,14950,14950,14950,0
|
|
20240702,164500,1595845300,14950,14950,14950,14950,0
|
|
20240702,164400,1595845300,14950,14950,14950,14950,0
|
|
20240702,164300,1595845300,14950,14950,14950,14950,0
|
|
20240702,164200,1595845300,14950,14950,14950,14950,0
|
|
20240702,164100,1595845300,14950,14950,14950,14950,0
|
|
20240702,164000,1595845300,14950,14950,14950,14950,0
|
|
20240702,163900,1595845300,14950,14950,14950,14950,0
|
|
20240702,163800,1595845300,14950,14950,14950,14950,0
|
|
20240702,163700,1595845300,14950,14950,14950,14950,0
|
|
20240702,163600,1595845300,14950,14950,14950,14950,0
|
|
20240702,163500,1595845300,14950,14950,14950,14950,0
|
|
20240702,163400,1595845300,14950,14950,14950,14950,0
|
|
20240702,163300,1595845300,14950,14950,14950,14950,0
|
|
20240702,163200,1595845300,14950,14950,14950,14950,0
|
|
20240702,163100,1595845300,14950,14950,14950,14950,0
|
|
20240702,163000,1595845300,14950,14950,14950,14950,3943
|
|
20240702,162900,1595845300,14950,14950,14950,14950,0
|
|
20240702,162800,1595845300,14950,14950,14950,14950,0
|
|
20240702,162700,1595845300,14950,14950,14950,14950,0
|
|
20240702,162600,1595845300,14950,14950,14950,14950,0
|
|
20240702,162500,1595845300,14950,14950,14950,14950,0
|
|
20240702,162400,1595845300,14950,14950,14950,14950,0
|
|
20240702,162300,1595845300,14950,14950,14950,14950,0
|
|
20240702,162200,1595845300,14950,14950,14950,14950,0
|
|
20240702,162100,1595845300,14950,14950,14950,14950,0
|
|
20240702,162000,1595845300,14950,14950,14950,14950,0
|
|
20240702,161900,1595845300,14950,14950,14950,14950,0
|
|
20240702,161800,1595845300,14950,14950,14950,14950,0
|
|
20240702,161700,1595845300,14950,14950,14950,14950,0
|
|
20240702,161600,1595845300,14950,14950,14950,14950,0
|
|
20240702,161500,1595845300,14950,14950,14950,14950,0
|
|
20240702,161400,1595845300,14950,14950,14950,14950,0
|
|
20240702,161300,1595845300,14950,14950,14950,14950,0
|
|
20240702,161200,1595845300,14950,14950,14950,14950,0
|
|
20240702,161100,1595845300,14950,14950,14950,14950,0
|
|
20240702,161000,1595845300,14950,14950,14950,14950,0
|
|
20240702,160900,1595845300,14950,14950,14950,14950,0
|
|
20240702,160800,1595845300,14950,14950,14950,14950,0
|
|
20240702,160700,1595845300,14950,14950,14950,14950,0
|
|
20240702,160600,1595845300,14950,14950,14950,14950,0
|
|
20240702,160500,1595845300,14950,14950,14950,14950,0
|
|
20240702,160400,1595845300,14950,14950,14950,14950,0
|
|
20240702,160300,1595845300,14950,14950,14950,14950,0
|
|
20240702,160200,1595845300,14950,14950,14950,14950,0
|
|
20240702,160100,1595845300,14950,14950,14950,14950,0
|
|
20240702,160000,1595845300,14950,14950,14950,14950,3943
|
|
20240702,155900,1595845300,14950,14950,14950,14950,0
|
|
20240702,155800,1595845300,14950,14950,14950,14950,0
|
|
20240702,155700,1595845300,14950,14950,14950,14950,0
|
|
20240702,155600,1595845300,14950,14950,14950,14950,0
|
|
20240702,155500,1595845300,14950,14950,14950,14950,0
|
|
20240702,155400,1595845300,14950,14950,14950,14950,0
|
|
20240702,155300,1595845300,14950,14950,14950,14950,0
|
|
20240702,155200,1595845300,14950,14950,14950,14950,0
|
|
20240702,155100,1595845300,14950,14950,14950,14950,0
|
|
20240702,155000,1595845300,14950,14950,14950,14950,0
|
|
20240702,154900,1595845300,14950,14950,14950,14950,0
|
|
20240702,154800,1595845300,14950,14950,14950,14950,0
|
|
20240702,154700,1595845300,14950,14950,14950,14950,0
|
|
20240702,154600,1595845300,14950,14950,14950,14950,0
|
|
20240702,154500,1595845300,14950,14950,14950,14950,0
|
|
20240702,154400,1595845300,14950,14950,14950,14950,0
|
|
20240702,154300,1595845300,14950,14950,14950,14950,0
|
|
20240702,154200,1595845300,14950,14950,14950,14950,0
|
|
20240702,154100,1595845300,14950,14950,14950,14950,0
|
|
20240702,154000,1595845300,14950,14950,14950,14950,0
|
|
20240702,153900,1595845300,14950,14950,14950,14950,0
|
|
20240702,153800,1595845300,14950,14950,14950,14950,0
|
|
20240702,153700,1595845300,14950,14950,14950,14950,0
|
|
20240702,153600,1595845300,14950,14950,14950,14950,0
|
|
20240702,153500,1595845300,14950,14950,14950,14950,0
|
|
20240702,153400,1595845300,14950,14950,14950,14950,0
|
|
20240702,153300,1595845300,14950,14950,14950,14950,0
|
|
20240702,153200,1595845300,14950,14950,14950,14950,0
|
|
20240702,153100,1595845300,14950,14950,14950,14950,0
|
|
20240702,153000,1595845300,14950,14950,14950,14950,7886
|
|
20240702,152900,1536897450,14980,14980,14980,14980,0
|
|
20240702,152800,1536897450,14980,14980,14980,14980,0
|
|
20240702,152700,1536897450,14980,14980,14980,14980,0
|
|
20240702,152600,1536897450,14980,14980,14980,14980,0
|
|
20240702,152500,1536897450,14980,14980,14980,14980,0
|
|
20240702,152400,1536897450,14980,14980,14980,14980,0
|
|
20240702,152300,1536897450,14980,14980,14980,14980,0
|
|
20240702,152200,1536897450,14980,14980,14980,14980,0
|
|
20240702,152100,1536897450,14980,14980,14980,14980,0
|
|
20240702,152000,1536897450,14980,14980,14980,14980,0
|
|
20240702,151900,1536897450,14980,14990,14990,14980,815
|
|
20240702,151800,1524684310,14990,14990,14990,14990,233
|
|
20240702,151700,1521191640,15000,15000,15000,15000,146
|
|
20240702,151600,1519001640,15000,15000,15000,14990,302
|
|
20240702,151500,1514473970,14990,15000,15010,14990,872
|
|
20240702,151400,1501396540,15000,15010,15010,15000,396
|
|
20240702,151300,1495456080,15010,15010,15010,15010,358
|
|
20240702,151200,1490082500,15000,15010,15010,15000,116
|
|
20240702,151100,1488342430,15010,15010,15010,15000,170
|
|
20240702,151000,1485791230,15000,15000,15020,15000,226
|
|
20240702,150900,1482399840,15000,15020,15020,15000,2955
|
|
20240702,150800,1438049360,15020,15020,15020,15020,10
|
|
20240702,150700,1437899160,15020,15010,15020,15010,3
|
|
20240702,150600,1437854120,15010,15020,15020,15010,15
|
|
20240702,150500,1437628920,15020,15020,15020,15020,196
|
|
20240702,150400,1434685000,15020,15030,15040,15020,79
|
|
20240702,150300,1433497760,15020,15020,15030,15020,223
|
|
20240702,150200,1430148290,15010,15030,15040,15000,13148
|
|
20240702,150100,1232865040,15040,15040,15040,15040,66
|
|
20240702,150000,1231872400,15040,15050,15050,15040,555
|
|
20240702,145900,1223520790,15050,15060,15060,15050,141
|
|
20240702,145800,1221398680,15060,15050,15060,15050,130
|
|
20240702,145700,1219442140,15040,15040,15040,15040,0
|
|
20240702,145600,1219442140,15040,15050,15070,15040,255
|
|
20240702,145500,1215605600,15050,15060,15060,15050,1397
|
|
20240702,145400,1194567680,15070,15060,15070,15060,25
|
|
20240702,145300,1194191170,15070,15070,15070,15070,1
|
|
20240702,145200,1194176100,15070,15070,15070,15070,74
|
|
20240702,145100,1193060920,15060,15060,15060,15060,600
|
|
20240702,145000,1184024920,15060,15060,15060,15060,0
|
|
20240702,144900,1184024920,15060,15070,15070,15060,254
|
|
20240702,144800,1180199140,15070,15070,15070,15070,1
|
|
20240702,144700,1180184070,15070,15070,15070,15060,54
|
|
20240702,144600,1179370770,15060,15060,15060,15060,170
|
|
20240702,144500,1176810570,15060,15070,15070,15060,4
|
|
20240702,144400,1176750300,15070,15070,15070,15070,3
|
|
20240702,144300,1176705090,15070,15060,15070,15060,151
|
|
20240702,144200,1174431020,15070,15070,15070,15070,2
|
|
20240702,144100,1174400880,15070,15070,15070,15070,1
|
|
20240702,144000,1174385810,15070,15080,15080,15070,8
|
|
20240702,143900,1174265240,15080,15080,15080,15080,1
|
|
20240702,143800,1174250160,15080,15070,15080,15060,109
|
|
20240702,143700,1172608350,15080,15070,15080,15070,1073
|
|
20240702,143600,1156438230,15070,15060,15070,15060,1072
|
|
20240702,143500,1140293590,15070,15070,15070,15070,15
|
|
20240702,143400,1140067540,15070,15070,15070,15070,10
|
|
20240702,143300,1139916840,15070,15070,15070,15070,119
|
|
20240702,143200,1138123510,15070,15070,15070,15060,1770
|
|
20240702,143100,1111467160,15070,15070,15070,15070,86
|
|
20240702,143000,1110171140,15070,15060,15070,15060,476
|
|
20240702,142900,1103000630,15060,15060,15060,15060,3
|
|
20240702,142800,1102955450,15060,15050,15060,15020,1573
|
|
20240702,142700,1079309150,15050,15060,15060,15050,115
|
|
20240702,142600,1077578390,15050,15050,15050,15050,30
|
|
20240702,142500,1077126890,15050,15050,15050,15050,0
|
|
20240702,142400,1077126890,15050,15050,15050,15050,0
|
|
20240702,142300,1077126890,15050,15050,15050,15050,0
|
|
20240702,142200,1077126890,15050,15050,15050,15050,116
|
|
20240702,142100,1075381090,15050,15050,15050,15050,1
|
|
20240702,142000,1075366040,15070,15050,15070,15050,1227
|
|
20240702,141900,1056899570,15050,15060,15060,15050,222
|
|
20240702,141800,1053558150,15050,15060,15060,15050,550
|
|
20240702,141700,1045280250,15050,15070,15070,15050,210
|
|
20240702,141600,1042118540,15070,15070,15070,15070,1
|
|
20240702,141500,1042103470,15070,15070,15070,15070,17
|
|
20240702,141400,1041847280,15060,15060,15060,15060,138
|
|
20240702,141300,1039769000,15060,15060,15060,15060,1088
|
|
20240702,141200,1023383720,15060,15070,15070,15060,265
|
|
20240702,141100,1019392810,15070,15070,15070,15070,0
|
|
20240702,141000,1019392810,15070,15070,15070,15070,32
|
|
20240702,140900,1018910570,15060,15060,15060,15060,20
|
|
20240702,140800,1018609370,15070,15070,15070,15070,1
|
|
20240702,140700,1018594300,15070,15070,15070,15070,0
|
|
20240702,140600,1018594300,15070,15070,15070,15070,84
|
|
20240702,140500,1017328420,15070,15070,15070,15070,51
|
|
20240702,140400,1016559850,15070,15070,15070,15070,51
|
|
20240702,140300,1015791280,15070,15070,15070,15070,0
|
|
20240702,140200,1015791280,15070,15070,15070,15070,128
|
|
20240702,140100,1013862320,15070,15070,15070,15070,0
|
|
20240702,140000,1013862320,15070,15070,15070,15070,1
|
|
20240702,135900,1013847250,15070,15070,15070,15070,0
|
|
20240702,135800,1013847250,15070,15070,15070,15070,0
|
|
20240702,135700,1013847250,15070,15080,15080,15070,250
|
|
20240702,135600,1010079610,15070,15070,15070,15070,0
|
|
20240702,135500,1010079610,15070,15070,15070,15070,75
|
|
20240702,135400,1008949360,15060,15060,15060,15060,61
|
|
20240702,135300,1008030700,15060,15060,15060,15060,339
|
|
20240702,135200,1002925360,15070,15070,15070,15070,18
|
|
20240702,135100,1002654100,15070,15070,15070,15070,0
|
|
20240702,135000,1002654100,15070,15080,15080,15070,17
|
|
20240702,134900,1002397890,15090,15090,15090,15090,8
|
|
20240702,134800,1002277170,15090,15090,15090,15070,172
|
|
20240702,134700,999681910,15090,15090,15090,15090,13
|
|
20240702,134600,999485740,15090,15090,15090,15090,0
|
|
20240702,134500,999485740,15090,15090,15090,15090,0
|
|
20240702,134400,999485740,15090,15090,15090,15090,0
|
|
20240702,134300,999485740,15090,15090,15090,15090,1
|
|
20240702,134200,999470650,15090,15090,15090,15090,0
|
|
20240702,134100,999470650,15090,15060,15090,15060,228
|
|
20240702,134000,996036940,15060,15060,15060,15060,195
|
|
20240702,133900,993100240,15060,15070,15070,15060,210
|
|
20240702,133800,989937540,15090,15090,15090,15090,0
|
|
20240702,133700,989937540,15090,15090,15090,15090,1
|
|
20240702,133600,989922450,15090,15090,15090,15090,12
|
|
20240702,133500,989741370,15060,15060,15060,15060,410
|
|
20240702,133400,983566770,15090,15090,15090,15090,1
|
|
20240702,133300,983551680,15090,15090,15090,15090,14
|
|
20240702,133200,983340420,15090,15080,15090,15060,234
|
|
20240702,133100,979815460,15060,15060,15060,15060,40
|
|
20240702,133000,979213060,15060,15080,15080,15060,2068
|
|
20240702,132900,948068220,15090,15070,15090,15060,2501
|
|
20240702,132800,910385930,15080,15080,15080,15080,32
|
|
20240702,132700,909903370,15090,15090,15090,15090,1
|
|
20240702,132600,909888280,15090,15080,15090,15080,271
|
|
20240702,132500,905799840,15070,15070,15070,15070,0
|
|
20240702,132400,905799840,15070,15080,15080,15070,120
|
|
20240702,132300,903991240,15080,15080,15080,15080,0
|
|
20240702,132200,903991240,15080,15080,15080,15080,1
|
|
20240702,132100,903976160,15090,15090,15090,15090,1
|
|
20240702,132000,903961070,15070,15090,15090,15070,207
|
|
20240702,131900,900840890,15090,15090,15090,15090,1
|
|
20240702,131800,900825800,15090,15090,15090,15090,5
|
|
20240702,131700,900750350,15080,15090,15090,15080,1118
|
|
20240702,131600,883888180,15080,15080,15080,15080,180
|
|
20240702,131500,881173780,15090,15090,15090,15090,1
|
|
20240702,131400,881158690,15080,15090,15090,15080,67
|
|
20240702,131300,880148160,15090,15090,15090,15090,0
|
|
20240702,131200,880148160,15090,15090,15090,15080,125
|
|
20240702,131100,878262650,15090,15080,15090,15080,231
|
|
20240702,131000,874777750,15080,15080,15080,15070,160
|
|
20240702,130900,872366530,15070,15070,15070,15070,894
|
|
20240702,130800,858893950,15070,15090,15090,15070,3563
|
|
20240702,130700,805155400,15100,15100,15100,15100,568
|
|
20240702,130600,796578600,15110,15110,15110,15110,17
|
|
20240702,130500,796321730,15110,15110,15110,15110,0
|
|
20240702,130400,796321730,15110,15110,15110,15110,55
|
|
20240702,130300,795490680,15110,15110,15110,15110,30
|
|
20240702,130200,795037380,15110,15110,15110,15110,6
|
|
20240702,130100,794946720,15110,15110,15110,15110,0
|
|
20240702,130000,794946720,15110,15110,15110,15110,3
|
|
20240702,125900,794901390,15110,15110,15110,15110,1
|
|
20240702,125800,794886280,15110,15110,15110,15110,1
|
|
20240702,125700,794871170,15110,15120,15120,15110,6
|
|
20240702,125600,794780500,15120,15130,15130,15120,857
|
|
20240702,125500,781822650,15120,15110,15120,15100,1667
|
|
20240702,125400,756646600,15110,15110,15110,15110,2
|
|
20240702,125300,756616380,15110,15110,15110,15110,0
|
|
20240702,125200,756616380,15110,15110,15110,15110,152
|
|
20240702,125100,754319660,15110,15110,15110,15110,0
|
|
20240702,125000,754319660,15110,15110,15110,15110,0
|
|
20240702,124900,754319660,15110,15110,15110,15110,93
|
|
20240702,124800,752914430,15130,15110,15130,15110,314
|
|
20240702,124700,748168470,15130,15120,15130,15110,1485
|
|
20240702,124600,725729910,15130,15120,15130,15120,174
|
|
20240702,124500,723098110,15120,15120,15120,15120,987
|
|
20240702,124400,708174670,15120,15130,15130,15120,505
|
|
20240702,124300,700539020,15130,15130,15130,15130,2
|
|
20240702,124200,700508760,15120,15130,15130,15120,300
|
|
20240702,124100,695972600,15140,15140,15140,15140,0
|
|
20240702,124000,695972600,15140,15140,15140,15140,0
|
|
20240702,123900,695972600,15140,15140,15140,15140,4
|
|
20240702,123800,695912040,15140,15140,15140,15140,10
|
|
20240702,123700,695760640,15130,15130,15130,15130,190
|
|
20240702,123600,692885940,15130,15130,15130,15130,101
|
|
20240702,123500,691357810,15130,15130,15130,15130,20
|
|
20240702,123400,691055210,15130,15130,15130,15130,0
|
|
20240702,123300,691055210,15130,15140,15140,15130,15
|
|
20240702,123200,690828240,15130,15130,15130,15130,0
|
|
20240702,123100,690828240,15130,15130,15130,15130,0
|
|
20240702,123000,690828240,15130,15130,15130,15130,5
|
|
20240702,122900,690752590,15130,15130,15130,15130,1
|
|
20240702,122800,690737460,15130,15130,15130,15130,237
|
|
20240702,122700,687151650,15140,15140,15140,15140,2
|
|
20240702,122600,687121370,15140,15140,15140,15140,1
|
|
20240702,122500,687106230,15140,15140,15140,15140,18
|
|
20240702,122400,686833710,15140,15140,15140,15140,0
|
|
20240702,122300,686833710,15140,15140,15140,15140,0
|
|
20240702,122200,686833710,15140,15140,15140,15140,1
|
|
20240702,122100,686818570,15130,15130,15130,15130,152
|
|
20240702,122000,684518810,15140,15140,15140,15140,18
|
|
20240702,121900,684246290,15140,15140,15140,15140,22
|
|
20240702,121800,683913210,15140,15140,15140,15140,0
|
|
20240702,121700,683913210,15140,15150,15150,15140,128
|
|
20240702,121600,681975240,15150,15140,15150,15140,26
|
|
20240702,121500,681581570,15140,15140,15140,15140,48
|
|
20240702,121400,680854850,15140,15140,15140,15140,213
|
|
20240702,121300,677630030,15140,15140,15140,15140,10
|
|
20240702,121200,677478630,15140,15140,15140,15140,2
|
|
20240702,121100,677448350,15150,15150,15150,15150,1
|
|
20240702,121000,677433200,15150,15140,15150,15140,252
|
|
20240702,120900,673617250,15140,15140,15140,15140,0
|
|
20240702,120800,673617250,15140,15140,15140,15140,0
|
|
20240702,120700,673617250,15140,15140,15140,15140,19
|
|
20240702,120600,673329590,15140,15140,15140,15140,0
|
|
20240702,120500,673329590,15140,15140,15140,15140,100
|
|
20240702,120400,671815590,15150,15150,15150,15150,5
|
|
20240702,120300,671739840,15150,15150,15150,15150,6
|
|
20240702,120200,671648940,15140,15140,15140,15140,0
|
|
20240702,120100,671648940,15140,15140,15140,15140,4
|
|
20240702,120000,671588380,15150,15150,15150,15150,13
|
|
20240702,115900,671391430,15150,15140,15150,15140,205
|
|
20240702,115800,668285730,15140,15140,15140,15140,49
|
|
20240702,115700,667543870,15150,15150,15150,15150,1
|
|
20240702,115600,667528720,15140,15140,15140,15140,0
|
|
20240702,115500,667528720,15140,15140,15140,15140,0
|
|
20240702,115400,667528720,15140,15140,15140,15140,0
|
|
20240702,115300,667528720,15140,15140,15140,15140,1
|
|
20240702,115200,667513580,15140,15140,15140,15140,60
|
|
20240702,115100,666605180,15140,15140,15140,15140,1
|
|
20240702,115000,666590040,15130,15130,15130,15130,0
|
|
20240702,114900,666590040,15130,15130,15130,15130,0
|
|
20240702,114800,666590040,15130,15130,15130,15130,0
|
|
20240702,114700,666590040,15130,15130,15130,15130,100
|
|
20240702,114600,665077040,15130,15130,15130,15130,0
|
|
20240702,114500,665077040,15130,15130,15130,15130,200
|
|
20240702,114400,662051040,15130,15130,15130,15130,11
|
|
20240702,114300,661884610,15130,15130,15130,15130,472
|
|
20240702,114200,654743250,15130,15140,15140,15130,201
|
|
20240702,114100,651702110,15130,15130,15140,15130,104
|
|
20240702,114000,650128530,15130,15140,15140,15130,207
|
|
20240702,113900,646994600,15140,15140,15140,15140,5
|
|
20240702,113800,646918900,15140,15130,15140,15130,42
|
|
20240702,113700,646283420,15140,15130,15140,15130,69
|
|
20240702,113600,645239410,15130,15130,15130,15130,160
|
|
20240702,113500,642818610,15140,15140,15140,15140,1
|
|
20240702,113400,642803470,15130,15140,15140,15130,4
|
|
20240702,113300,642742940,15130,15130,15130,15130,510
|
|
20240702,113200,635026640,15130,15140,15140,15130,2416
|
|
20240702,113100,598454030,15150,15150,15150,15150,0
|
|
20240702,113000,598454030,15150,15150,15150,15150,125
|
|
20240702,112900,596560280,15150,15150,15150,15150,11
|
|
20240702,112800,596393630,15150,15150,15150,15150,1002
|
|
20240702,112700,581213330,15150,15150,15150,15150,130
|
|
20240702,112600,579243830,15150,15150,15150,15150,1
|
|
20240702,112500,579228680,15160,15160,15160,15160,1
|
|
20240702,112400,579213520,15160,15160,15160,15160,10
|
|
20240702,112300,579061920,15160,15160,15160,15160,0
|
|
20240702,112200,579061920,15160,15160,15160,15160,0
|
|
20240702,112100,579061920,15160,15160,15160,15160,100
|
|
20240702,112000,577545920,15150,15150,15150,15150,80
|
|
20240702,111900,576333920,15150,15150,15150,15150,10
|
|
20240702,111800,576182420,15150,15160,15160,15150,21
|
|
20240702,111700,575864130,15160,15160,15160,15160,2
|
|
20240702,111600,575833810,15150,15150,15150,15150,10
|
|
20240702,111500,575682310,15160,15160,15160,15160,1
|
|
20240702,111400,575667150,15150,15150,15150,15150,10
|
|
20240702,111300,575515650,15160,15160,15160,15160,14
|
|
20240702,111200,575303410,15140,15140,15140,15140,0
|
|
20240702,111100,575303410,15140,15140,15140,15140,0
|
|
20240702,111000,575303410,15140,15140,15140,15140,0
|
|
20240702,110900,575303410,15140,15140,15140,15140,16
|
|
20240702,110800,575061170,15140,15140,15140,15140,10
|
|
20240702,110700,574909770,15130,15130,15130,15130,0
|
|
20240702,110600,574909770,15130,15130,15130,15130,0
|
|
20240702,110500,574909770,15130,15140,15140,15130,110
|
|
20240702,110400,573244960,15130,15140,15150,15130,62
|
|
20240702,110300,572306630,15140,15140,15140,15140,15
|
|
20240702,110200,572079530,15140,15140,15140,15140,22
|
|
20240702,110100,571746450,15130,15130,15130,15130,19
|
|
20240702,110000,571458980,15140,15140,15140,15140,104
|
|
20240702,105900,569884420,15140,15140,15140,15140,1
|
|
20240702,105800,569869280,15140,15140,15140,15140,100
|
|
20240702,105700,568355280,15140,15140,15140,15140,32
|
|
20240702,105600,567870800,15140,15150,15150,15140,14
|
|
20240702,105500,567658740,15160,15170,15170,15160,17
|
|
20240702,105400,567400970,15170,15170,15170,15170,31
|
|
20240702,105300,566930700,15170,15170,15170,15170,0
|
|
20240702,105200,566930700,15170,15170,15170,15170,20
|
|
20240702,105100,566627300,15170,15180,15180,15170,91
|
|
20240702,105000,565246750,15180,15170,15180,15170,24
|
|
20240702,104900,564882530,15170,15170,15170,15170,1
|
|
20240702,104800,564867360,15170,15170,15170,15170,0
|
|
20240702,104700,564867360,15170,15170,15170,15170,0
|
|
20240702,104600,564867360,15170,15160,15170,15160,31
|
|
20240702,104500,564397190,15160,15160,15160,15160,15
|
|
20240702,104400,564169790,15160,15170,15170,15160,2
|
|
20240702,104300,564139460,15170,15190,15190,15170,20
|
|
20240702,104200,563836000,15190,15190,15190,15190,0
|
|
20240702,104100,563836000,15190,15170,15190,15170,2
|
|
20240702,104000,563805640,15180,15180,15180,15180,2
|
|
20240702,103900,563775280,15190,15190,15190,15190,0
|
|
20240702,103800,563775280,15190,15190,15190,15190,41
|
|
20240702,103700,563152490,15190,15170,15190,15170,24
|
|
20240702,103600,562788130,15160,15160,15160,15160,0
|
|
20240702,103500,562788130,15160,15160,15160,15160,20
|
|
20240702,103400,562484930,15160,15150,15160,15150,13
|
|
20240702,103300,562287880,15160,15160,15160,15160,24
|
|
20240702,103200,561924040,15160,15130,15160,15130,478
|
|
20240702,103100,554691300,15160,15130,15160,15130,201
|
|
20240702,103000,551650110,15130,15110,15130,15110,459
|
|
20240702,102900,544713600,15090,15090,15090,15090,367
|
|
20240702,102800,539175570,15090,15090,15090,15090,457
|
|
20240702,102700,532279440,15080,15080,15080,15080,0
|
|
20240702,102600,532279440,15080,15070,15080,15060,593
|
|
20240702,102500,523342080,15080,15080,15080,15080,211
|
|
20240702,102400,520160200,15080,15080,15080,15080,32
|
|
20240702,102300,519677640,15080,15070,15080,15070,206
|
|
20240702,102200,516573170,15070,15080,15080,15070,16
|
|
20240702,102100,516331940,15080,15080,15080,15080,3
|
|
20240702,102000,516286700,15080,15080,15080,15080,126
|
|
20240702,101900,514386620,15090,15090,15090,15090,5
|
|
20240702,101800,514311170,15080,15080,15080,15080,80
|
|
20240702,101700,513104770,15080,15080,15080,15080,112
|
|
20240702,101600,511415810,15070,15070,15070,15060,154
|
|
20240702,101500,509095110,15070,15070,15070,15070,60
|
|
20240702,101400,508190910,15070,15070,15070,15070,60
|
|
20240702,101300,507286710,15070,15080,15090,15070,229
|
|
20240702,101200,503834120,15080,15100,15100,15080,1406
|
|
20240702,101100,482607320,15100,15140,15140,15100,2257
|
|
20240702,101000,448493990,15140,15140,15140,15140,20
|
|
20240702,100900,448191190,15140,15140,15140,15140,15
|
|
20240702,100800,447964090,15130,15130,15130,15130,2
|
|
20240702,100700,447933830,15130,15140,15140,15130,515
|
|
20240702,100600,440141860,15140,15140,15140,15140,1905
|
|
20240702,100500,411300160,15150,15140,15150,15140,53
|
|
20240702,100400,410497710,15140,15150,15150,15140,223
|
|
20240702,100300,407120390,15150,15150,15150,15150,22
|
|
20240702,100200,406787090,15170,15170,15170,15170,0
|
|
20240702,100100,406787090,15170,15170,15170,15170,0
|
|
20240702,100000,406787090,15170,15150,15170,15150,110
|
|
20240702,095900,405120390,15140,15130,15140,15130,206
|
|
20240702,095800,402001750,15130,15130,15130,15130,1
|
|
20240702,095700,401986620,15140,15120,15140,15120,310
|
|
20240702,095600,397299320,15120,15120,15120,15110,150
|
|
20240702,095500,395031820,15120,15120,15120,15120,139
|
|
20240702,095400,392930140,15120,15120,15120,15120,48
|
|
20240702,095300,392204380,15110,15120,15120,15110,227
|
|
20240702,095200,388774280,15120,15120,15130,15120,517
|
|
20240702,095100,380957220,15120,15120,15120,15120,171
|
|
20240702,095000,378371700,15120,15130,15130,15120,279
|
|
20240702,094900,374152520,15130,15130,15130,15130,0
|
|
20240702,094800,374152520,15130,15130,15140,15130,22
|
|
20240702,094700,373819550,15130,15130,15130,15120,22
|
|
20240702,094600,373486700,15110,15120,15120,15110,629
|
|
20240702,094500,363976620,15120,15130,15130,15120,1334
|
|
20240702,094400,343805350,15130,15140,15140,15130,1020
|
|
20240702,094300,328372560,15140,15150,15150,15140,324
|
|
20240702,094200,323467140,15140,15160,15160,15140,314
|
|
20240702,094100,318710370,15170,15180,15180,15170,23
|
|
20240702,094000,318361270,15170,15210,15210,15170,248
|
|
20240702,093900,314598990,15150,15140,15150,15140,692
|
|
20240702,093800,304115390,15150,15160,15160,15150,1586
|
|
20240702,093700,280085040,15160,15180,15180,15160,656
|
|
20240702,093600,270135770,15180,15220,15220,15180,2974
|
|
20240702,093500,224944100,15210,15210,15220,15210,448
|
|
20240702,093400,218130010,15220,15220,15220,15220,261
|
|
20240702,093300,214157590,15230,15230,15230,15230,190
|
|
20240702,093200,211263890,15230,15260,15260,15230,920
|
|
20240702,093100,197241150,15270,15270,15270,15270,0
|
|
20240702,093000,197241150,15270,15270,15270,15270,0
|
|
20240702,092900,197241150,15270,15270,15270,15270,130
|
|
20240702,092800,195256050,15260,15260,15260,15240,2339
|
|
20240702,092700,159579960,15270,15290,15290,15270,342
|
|
20240702,092600,154356080,15290,15290,15290,15290,2
|
|
20240702,092500,154325500,15290,15300,15300,15290,13
|
|
20240702,092400,154126680,15300,15280,15300,15280,115
|
|
20240702,092300,152369460,15280,15280,15280,15280,217
|
|
20240702,092200,149053700,15270,15280,15280,15270,343
|
|
20240702,092100,143815200,15270,15270,15270,15270,42
|
|
20240702,092000,143173860,15270,15270,15270,15270,5
|
|
20240702,091900,143097510,15280,15300,15300,15260,745
|
|
20240702,091800,131719140,15300,15300,15300,15300,10
|
|
20240702,091700,131566140,15280,15270,15280,15270,143
|
|
20240702,091600,129381820,15270,15280,15280,15270,676
|
|
20240702,091500,119057850,15270,15280,15280,15270,555
|
|
20240702,091400,110578180,15280,15300,15300,15280,144
|
|
20240702,091300,108377540,15290,15340,15340,15290,2101
|
|
20240702,091200,76205790,15350,15360,15360,15350,569
|
|
20240702,091100,67466610,15360,15360,15360,15360,85
|
|
20240702,091000,66161010,15340,15350,15350,15340,273
|
|
20240702,090900,61972470,15350,15390,15390,15350,716
|
|
20240702,090800,50969230,15440,15390,15440,15380,36
|
|
20240702,090700,50413610,15440,15440,15440,15440,1
|
|
20240702,090600,50398170,15440,15420,15450,15420,284
|
|
20240702,090500,46015320,15430,15440,15440,15430,215
|
|
20240702,090400,42696880,15440,15430,15450,15430,304
|
|
20240702,090300,38002630,15430,15360,15430,15360,851
|
|
20240702,090200,24879660,15360,15360,15360,15360,1
|
|
20240702,090100,24864300,15330,15330,15330,15330,10
|
|
20240702,090000,24711000,15450,15300,15450,15300,1615
|