665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,200200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,200100,1530178040,13930,13930,13930,13930,0
|
|
20240716,200000,1530178040,13930,13930,13930,13930,0
|
|
20240716,195900,1530178040,13930,13930,13930,13930,0
|
|
20240716,195800,1530178040,13930,13930,13930,13930,0
|
|
20240716,195700,1530178040,13930,13930,13930,13930,0
|
|
20240716,195600,1530178040,13930,13930,13930,13930,0
|
|
20240716,195500,1530178040,13930,13930,13930,13930,0
|
|
20240716,195400,1530178040,13930,13930,13930,13930,0
|
|
20240716,195300,1530178040,13930,13930,13930,13930,0
|
|
20240716,195200,1530178040,13930,13930,13930,13930,0
|
|
20240716,195100,1530178040,13930,13930,13930,13930,0
|
|
20240716,195000,1530178040,13930,13930,13930,13930,0
|
|
20240716,194900,1530178040,13930,13930,13930,13930,0
|
|
20240716,194800,1530178040,13930,13930,13930,13930,0
|
|
20240716,194700,1530178040,13930,13930,13930,13930,0
|
|
20240716,194600,1530178040,13930,13930,13930,13930,0
|
|
20240716,194500,1530178040,13930,13930,13930,13930,0
|
|
20240716,194400,1530178040,13930,13930,13930,13930,0
|
|
20240716,194300,1530178040,13930,13930,13930,13930,0
|
|
20240716,194200,1530178040,13930,13930,13930,13930,0
|
|
20240716,194100,1530178040,13930,13930,13930,13930,0
|
|
20240716,194000,1530178040,13930,13930,13930,13930,0
|
|
20240716,193900,1530178040,13930,13930,13930,13930,0
|
|
20240716,193800,1530178040,13930,13930,13930,13930,0
|
|
20240716,193700,1530178040,13930,13930,13930,13930,0
|
|
20240716,193600,1530178040,13930,13930,13930,13930,0
|
|
20240716,193500,1530178040,13930,13930,13930,13930,0
|
|
20240716,193400,1530178040,13930,13930,13930,13930,0
|
|
20240716,193300,1530178040,13930,13930,13930,13930,0
|
|
20240716,193200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,193100,1530178040,13930,13930,13930,13930,0
|
|
20240716,193000,1530178040,13930,13930,13930,13930,0
|
|
20240716,192900,1530178040,13930,13930,13930,13930,0
|
|
20240716,192800,1530178040,13930,13930,13930,13930,0
|
|
20240716,192700,1530178040,13930,13930,13930,13930,0
|
|
20240716,192600,1530178040,13930,13930,13930,13930,0
|
|
20240716,192500,1530178040,13930,13930,13930,13930,0
|
|
20240716,192400,1530178040,13930,13930,13930,13930,0
|
|
20240716,192300,1530178040,13930,13930,13930,13930,0
|
|
20240716,192200,1530178040,13930,13930,13930,13930,0
|
|
20240716,192100,1530178040,13930,13930,13930,13930,0
|
|
20240716,192000,1530178040,13930,13930,13930,13930,0
|
|
20240716,191900,1530178040,13930,13930,13930,13930,0
|
|
20240716,191800,1530178040,13930,13930,13930,13930,0
|
|
20240716,191700,1530178040,13930,13930,13930,13930,0
|
|
20240716,191600,1530178040,13930,13930,13930,13930,0
|
|
20240716,191500,1530178040,13930,13930,13930,13930,0
|
|
20240716,191400,1530178040,13930,13930,13930,13930,0
|
|
20240716,191300,1530178040,13930,13930,13930,13930,0
|
|
20240716,191200,1530178040,13930,13930,13930,13930,0
|
|
20240716,191100,1530178040,13930,13930,13930,13930,0
|
|
20240716,191000,1530178040,13930,13930,13930,13930,0
|
|
20240716,190900,1530178040,13930,13930,13930,13930,0
|
|
20240716,190800,1530178040,13930,13930,13930,13930,0
|
|
20240716,190700,1530178040,13930,13930,13930,13930,0
|
|
20240716,190600,1530178040,13930,13930,13930,13930,0
|
|
20240716,190500,1530178040,13930,13930,13930,13930,0
|
|
20240716,190400,1530178040,13930,13930,13930,13930,0
|
|
20240716,190300,1530178040,13930,13930,13930,13930,0
|
|
20240716,190200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,190100,1530178040,13930,13930,13930,13930,0
|
|
20240716,190000,1530178040,13930,13930,13930,13930,0
|
|
20240716,185900,1530178040,13930,13930,13930,13930,0
|
|
20240716,185800,1530178040,13930,13930,13930,13930,0
|
|
20240716,185700,1530178040,13930,13930,13930,13930,0
|
|
20240716,185600,1530178040,13930,13930,13930,13930,0
|
|
20240716,185500,1530178040,13930,13930,13930,13930,0
|
|
20240716,185400,1530178040,13930,13930,13930,13930,0
|
|
20240716,185300,1530178040,13930,13930,13930,13930,0
|
|
20240716,185200,1530178040,13930,13930,13930,13930,0
|
|
20240716,185100,1530178040,13930,13930,13930,13930,0
|
|
20240716,185000,1530178040,13930,13930,13930,13930,0
|
|
20240716,184900,1530178040,13930,13930,13930,13930,0
|
|
20240716,184800,1530178040,13930,13930,13930,13930,0
|
|
20240716,184700,1530178040,13930,13930,13930,13930,0
|
|
20240716,184600,1530178040,13930,13930,13930,13930,0
|
|
20240716,184500,1530178040,13930,13930,13930,13930,0
|
|
20240716,184400,1530178040,13930,13930,13930,13930,0
|
|
20240716,184300,1530178040,13930,13930,13930,13930,0
|
|
20240716,184200,1530178040,13930,13930,13930,13930,0
|
|
20240716,184100,1530178040,13930,13930,13930,13930,0
|
|
20240716,184000,1530178040,13930,13930,13930,13930,0
|
|
20240716,183900,1530178040,13930,13930,13930,13930,0
|
|
20240716,183800,1530178040,13930,13930,13930,13930,0
|
|
20240716,183700,1530178040,13930,13930,13930,13930,0
|
|
20240716,183600,1530178040,13930,13930,13930,13930,0
|
|
20240716,183500,1530178040,13930,13930,13930,13930,0
|
|
20240716,183400,1530178040,13930,13930,13930,13930,0
|
|
20240716,183300,1530178040,13930,13930,13930,13930,0
|
|
20240716,183200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,183100,1530178040,13930,13930,13930,13930,0
|
|
20240716,183000,1530178040,13930,13930,13930,13930,0
|
|
20240716,182900,1530178040,13930,13930,13930,13930,0
|
|
20240716,182800,1530178040,13930,13930,13930,13930,0
|
|
20240716,182700,1530178040,13930,13930,13930,13930,0
|
|
20240716,182600,1530178040,13930,13930,13930,13930,0
|
|
20240716,182500,1530178040,13930,13930,13930,13930,0
|
|
20240716,182400,1530178040,13930,13930,13930,13930,0
|
|
20240716,182300,1530178040,13930,13930,13930,13930,0
|
|
20240716,182200,1530178040,13930,13930,13930,13930,0
|
|
20240716,182100,1530178040,13930,13930,13930,13930,0
|
|
20240716,182000,1530178040,13930,13930,13930,13930,0
|
|
20240716,181900,1530178040,13930,13930,13930,13930,0
|
|
20240716,181800,1530178040,13930,13930,13930,13930,0
|
|
20240716,181700,1530178040,13930,13930,13930,13930,0
|
|
20240716,181600,1530178040,13930,13930,13930,13930,0
|
|
20240716,181500,1530178040,13930,13930,13930,13930,0
|
|
20240716,181400,1530178040,13930,13930,13930,13930,0
|
|
20240716,181300,1530178040,13930,13930,13930,13930,0
|
|
20240716,181200,1530178040,13930,13930,13930,13930,0
|
|
20240716,181100,1530178040,13930,13930,13930,13930,0
|
|
20240716,181000,1530178040,13930,13930,13930,13930,0
|
|
20240716,180900,1530178040,13930,13930,13930,13930,0
|
|
20240716,180800,1530178040,13930,13930,13930,13930,0
|
|
20240716,180700,1530178040,13930,13930,13930,13930,0
|
|
20240716,180600,1530178040,13930,13930,13930,13930,0
|
|
20240716,180500,1530178040,13930,13930,13930,13930,0
|
|
20240716,180400,1530178040,13930,13930,13930,13930,0
|
|
20240716,180300,1530178040,13930,13930,13930,13930,0
|
|
20240716,180200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,180100,1530178040,13930,13930,13930,13930,0
|
|
20240716,180000,1530178040,13930,13930,13930,13930,0
|
|
20240716,175900,1530178040,13930,13930,13930,13930,0
|
|
20240716,175800,1530178040,13930,13930,13930,13930,0
|
|
20240716,175700,1530178040,13930,13930,13930,13930,0
|
|
20240716,175600,1530178040,13930,13930,13930,13930,0
|
|
20240716,175500,1530178040,13930,13930,13930,13930,0
|
|
20240716,175400,1530178040,13930,13930,13930,13930,0
|
|
20240716,175300,1530178040,13930,13930,13930,13930,0
|
|
20240716,175200,1530178040,13930,13930,13930,13930,0
|
|
20240716,175100,1530178040,13930,13930,13930,13930,0
|
|
20240716,175000,1530178040,13930,13930,13930,13930,0
|
|
20240716,174900,1530178040,13930,13930,13930,13930,0
|
|
20240716,174800,1530178040,13930,13930,13930,13930,0
|
|
20240716,174700,1530178040,13930,13930,13930,13930,0
|
|
20240716,174600,1530178040,13930,13930,13930,13930,0
|
|
20240716,174500,1530178040,13930,13930,13930,13930,0
|
|
20240716,174400,1530178040,13930,13930,13930,13930,0
|
|
20240716,174300,1530178040,13930,13930,13930,13930,0
|
|
20240716,174200,1530178040,13930,13930,13930,13930,0
|
|
20240716,174100,1530178040,13930,13930,13930,13930,0
|
|
20240716,174000,1530178040,13930,13930,13930,13930,0
|
|
20240716,173900,1530178040,13930,13930,13930,13930,0
|
|
20240716,173800,1530178040,13930,13930,13930,13930,0
|
|
20240716,173700,1530178040,13930,13930,13930,13930,0
|
|
20240716,173600,1530178040,13930,13930,13930,13930,0
|
|
20240716,173500,1530178040,13930,13930,13930,13930,0
|
|
20240716,173400,1530178040,13930,13930,13930,13930,0
|
|
20240716,173300,1530178040,13930,13930,13930,13930,0
|
|
20240716,173200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,173100,1530178040,13930,13930,13930,13930,0
|
|
20240716,173000,1530178040,13930,13930,13930,13930,0
|
|
20240716,172900,1530178040,13930,13930,13930,13930,0
|
|
20240716,172800,1530178040,13930,13930,13930,13930,0
|
|
20240716,172700,1530178040,13930,13930,13930,13930,0
|
|
20240716,172600,1530178040,13930,13930,13930,13930,0
|
|
20240716,172500,1530178040,13930,13930,13930,13930,0
|
|
20240716,172400,1530178040,13930,13930,13930,13930,0
|
|
20240716,172300,1530178040,13930,13930,13930,13930,0
|
|
20240716,172200,1530178040,13930,13930,13930,13930,0
|
|
20240716,172100,1530178040,13930,13930,13930,13930,0
|
|
20240716,172000,1530178040,13930,13930,13930,13930,0
|
|
20240716,171900,1530178040,13930,13930,13930,13930,0
|
|
20240716,171800,1530178040,13930,13930,13930,13930,0
|
|
20240716,171700,1530178040,13930,13930,13930,13930,0
|
|
20240716,171600,1530178040,13930,13930,13930,13930,0
|
|
20240716,171500,1530178040,13930,13930,13930,13930,0
|
|
20240716,171400,1530178040,13930,13930,13930,13930,0
|
|
20240716,171300,1530178040,13930,13930,13930,13930,0
|
|
20240716,171200,1530178040,13930,13930,13930,13930,0
|
|
20240716,171100,1530178040,13930,13930,13930,13930,0
|
|
20240716,171000,1530178040,13930,13930,13930,13930,0
|
|
20240716,170900,1530178040,13930,13930,13930,13930,0
|
|
20240716,170800,1530178040,13930,13930,13930,13930,0
|
|
20240716,170700,1530178040,13930,13930,13930,13930,0
|
|
20240716,170600,1530178040,13930,13930,13930,13930,0
|
|
20240716,170500,1530178040,13930,13930,13930,13930,0
|
|
20240716,170400,1530178040,13930,13930,13930,13930,0
|
|
20240716,170300,1530178040,13930,13930,13930,13930,0
|
|
20240716,170200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,170100,1530178040,13930,13930,13930,13930,0
|
|
20240716,170000,1530178040,13930,13930,13930,13930,0
|
|
20240716,165900,1530178040,13930,13930,13930,13930,0
|
|
20240716,165800,1530178040,13930,13930,13930,13930,0
|
|
20240716,165700,1530178040,13930,13930,13930,13930,0
|
|
20240716,165600,1530178040,13930,13930,13930,13930,0
|
|
20240716,165500,1530178040,13930,13930,13930,13930,0
|
|
20240716,165400,1530178040,13930,13930,13930,13930,0
|
|
20240716,165300,1530178040,13930,13930,13930,13930,0
|
|
20240716,165200,1530178040,13930,13930,13930,13930,0
|
|
20240716,165100,1530178040,13930,13930,13930,13930,0
|
|
20240716,165000,1530178040,13930,13930,13930,13930,0
|
|
20240716,164900,1530178040,13930,13930,13930,13930,0
|
|
20240716,164800,1530178040,13930,13930,13930,13930,0
|
|
20240716,164700,1530178040,13930,13930,13930,13930,0
|
|
20240716,164600,1530178040,13930,13930,13930,13930,0
|
|
20240716,164500,1530178040,13930,13930,13930,13930,0
|
|
20240716,164400,1530178040,13930,13930,13930,13930,0
|
|
20240716,164300,1530178040,13930,13930,13930,13930,0
|
|
20240716,164200,1530178040,13930,13930,13930,13930,0
|
|
20240716,164100,1530178040,13930,13930,13930,13930,0
|
|
20240716,164000,1530178040,13930,13930,13930,13930,0
|
|
20240716,163900,1530178040,13930,13930,13930,13930,0
|
|
20240716,163800,1530178040,13930,13930,13930,13930,0
|
|
20240716,163700,1530178040,13930,13930,13930,13930,0
|
|
20240716,163600,1530178040,13930,13930,13930,13930,0
|
|
20240716,163500,1530178040,13930,13930,13930,13930,0
|
|
20240716,163400,1530178040,13930,13930,13930,13930,0
|
|
20240716,163300,1530178040,13930,13930,13930,13930,0
|
|
20240716,163200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,163100,1530178040,13930,13930,13930,13930,0
|
|
20240716,163000,1530178040,13930,13930,13930,13930,0
|
|
20240716,162900,1530178040,13930,13930,13930,13930,0
|
|
20240716,162800,1530178040,13930,13930,13930,13930,0
|
|
20240716,162700,1530178040,13930,13930,13930,13930,0
|
|
20240716,162600,1530178040,13930,13930,13930,13930,0
|
|
20240716,162500,1530178040,13930,13930,13930,13930,0
|
|
20240716,162400,1530178040,13930,13930,13930,13930,0
|
|
20240716,162300,1530178040,13930,13930,13930,13930,0
|
|
20240716,162200,1530178040,13930,13930,13930,13930,0
|
|
20240716,162100,1530178040,13930,13930,13930,13930,0
|
|
20240716,162000,1530178040,13930,13930,13930,13930,0
|
|
20240716,161900,1530178040,13930,13930,13930,13930,0
|
|
20240716,161800,1530178040,13930,13930,13930,13930,0
|
|
20240716,161700,1530178040,13930,13930,13930,13930,0
|
|
20240716,161600,1530178040,13930,13930,13930,13930,0
|
|
20240716,161500,1530178040,13930,13930,13930,13930,0
|
|
20240716,161400,1530178040,13930,13930,13930,13930,0
|
|
20240716,161300,1530178040,13930,13930,13930,13930,0
|
|
20240716,161200,1530178040,13930,13930,13930,13930,0
|
|
20240716,161100,1530178040,13930,13930,13930,13930,0
|
|
20240716,161000,1530178040,13930,13930,13930,13930,0
|
|
20240716,160900,1530178040,13930,13930,13930,13930,0
|
|
20240716,160800,1530178040,13930,13930,13930,13930,0
|
|
20240716,160700,1530178040,13930,13930,13930,13930,0
|
|
20240716,160600,1530178040,13930,13930,13930,13930,0
|
|
20240716,160500,1530178040,13930,13930,13930,13930,0
|
|
20240716,160400,1530178040,13930,13930,13930,13930,0
|
|
20240716,160300,1530178040,13930,13930,13930,13930,0
|
|
20240716,160200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,160100,1530178040,13930,13930,13930,13930,0
|
|
20240716,160000,1530178040,13930,13930,13930,13930,0
|
|
20240716,155900,1530178040,13930,13930,13930,13930,0
|
|
20240716,155800,1530178040,13930,13930,13930,13930,0
|
|
20240716,155700,1530178040,13930,13930,13930,13930,0
|
|
20240716,155600,1530178040,13930,13930,13930,13930,0
|
|
20240716,155500,1530178040,13930,13930,13930,13930,0
|
|
20240716,155400,1530178040,13930,13930,13930,13930,0
|
|
20240716,155300,1530178040,13930,13930,13930,13930,0
|
|
20240716,155200,1530178040,13930,13930,13930,13930,0
|
|
20240716,155100,1530178040,13930,13930,13930,13930,0
|
|
20240716,155000,1530178040,13930,13930,13930,13930,0
|
|
20240716,154900,1530178040,13930,13930,13930,13930,0
|
|
20240716,154800,1530178040,13930,13930,13930,13930,0
|
|
20240716,154700,1530178040,13930,13930,13930,13930,0
|
|
20240716,154600,1530178040,13930,13930,13930,13930,0
|
|
20240716,154500,1530178040,13930,13930,13930,13930,0
|
|
20240716,154400,1530178040,13930,13930,13930,13930,0
|
|
20240716,154300,1530178040,13930,13930,13930,13930,0
|
|
20240716,154200,1530178040,13930,13930,13930,13930,0
|
|
20240716,154100,1530178040,13930,13930,13930,13930,0
|
|
20240716,154000,1530178040,13930,13930,13930,13930,0
|
|
20240716,153900,1530178040,13930,13930,13930,13930,0
|
|
20240716,153800,1530178040,13930,13930,13930,13930,0
|
|
20240716,153700,1530178040,13930,13930,13930,13930,0
|
|
20240716,153600,1530178040,13930,13930,13930,13930,0
|
|
20240716,153500,1530178040,13930,13930,13930,13930,0
|
|
20240716,153400,1530178040,13930,13930,13930,13930,0
|
|
20240716,153300,1530178040,13930,13930,13930,13930,0
|
|
20240716,153200,1530178040,13930,13930,13930,13930,1956
|
|
20240716,153100,1530178040,13930,13930,13930,13930,0
|
|
20240716,153000,1530178040,13930,13930,13930,13930,1956
|
|
20240716,152900,1502930960,13860,13860,13860,13860,0
|
|
20240716,152800,1502930960,13860,13860,13860,13860,0
|
|
20240716,152700,1502930960,13860,13860,13860,13860,0
|
|
20240716,152600,1502930960,13860,13860,13860,13860,0
|
|
20240716,152500,1502930960,13860,13860,13860,13860,0
|
|
20240716,152400,1502930960,13860,13860,13860,13860,0
|
|
20240716,152300,1502930960,13860,13860,13860,13860,0
|
|
20240716,152200,1502930960,13860,13860,13860,13860,0
|
|
20240716,152100,1502930960,13860,13860,13860,13860,0
|
|
20240716,152000,1502930960,13860,13860,13860,13860,0
|
|
20240716,151900,1502930960,13860,13900,13910,13860,354
|
|
20240716,151800,1498008060,13910,13870,13910,13850,427
|
|
20240716,151700,1492085650,13870,13900,13900,13870,143
|
|
20240716,151600,1490101050,13910,13940,13940,13910,920
|
|
20240716,151500,1477290130,13950,13900,13970,13900,88
|
|
20240716,151400,1476065110,13880,13930,13940,13880,258
|
|
20240716,151300,1472474580,13940,13910,13940,13910,219
|
|
20240716,151200,1469426840,13900,13890,13900,13890,92
|
|
20240716,151100,1468148130,13920,13880,13920,13880,491
|
|
20240716,151000,1461331250,13870,13920,13920,13850,1115
|
|
20240716,150900,1445862990,13930,13940,13940,13900,304
|
|
20240716,150800,1441633070,13930,13910,13960,13910,7
|
|
20240716,150700,1441535590,13920,13910,13950,13910,640
|
|
20240716,150600,1432621970,13900,13910,13910,13890,225
|
|
20240716,150500,1429492280,13930,13910,13930,13910,563
|
|
20240716,150400,1421659710,13890,13850,13890,13850,821
|
|
20240716,150300,1410288020,13850,13830,13850,13830,8
|
|
20240716,150200,1410177300,13830,13820,13830,13810,233
|
|
20240716,150100,1406957750,13800,13810,13860,13800,164
|
|
20240716,150000,1404690990,13800,13890,13890,13800,831
|
|
20240716,145900,1393189200,13900,13900,13900,13900,2
|
|
20240716,145800,1393161400,13890,13900,13900,13890,309
|
|
20240716,145700,1388868260,13900,13930,13940,13900,923
|
|
20240716,145600,1376031430,13930,13940,13950,13930,68
|
|
20240716,145500,1375083510,13940,13930,13950,13930,24
|
|
20240716,145400,1374748870,13940,13960,13960,13930,322
|
|
20240716,145300,1370255930,13970,14000,14030,13970,641
|
|
20240716,145200,1361289900,14000,14000,14060,14000,4331
|
|
20240716,145100,1300534900,14000,13990,14080,13990,2738
|
|
20240716,145000,1262096700,14010,13930,14050,13930,3471
|
|
20240716,144900,1213568990,13910,13920,13970,13880,713
|
|
20240716,144800,1203642590,13930,13930,13930,13880,149
|
|
20240716,144700,1201567130,13950,13820,13950,13760,3409
|
|
20240716,144600,1154285280,13800,13720,13800,13720,778
|
|
20240716,144500,1143575300,13720,13720,13720,13720,0
|
|
20240716,144400,1143575300,13720,13720,13720,13720,122
|
|
20240716,144300,1141901460,13720,13720,13720,13720,0
|
|
20240716,144200,1141901460,13720,13720,13720,13720,0
|
|
20240716,144100,1141901460,13720,13720,13720,13720,100
|
|
20240716,144000,1140529460,13720,13740,13740,13720,168
|
|
20240716,143900,1138222500,13730,13730,13730,13730,34
|
|
20240716,143800,1137755680,13740,13740,13740,13740,0
|
|
20240716,143700,1137755680,13740,13740,13740,13740,3
|
|
20240716,143600,1137714460,13730,13730,13730,13730,0
|
|
20240716,143500,1137714460,13730,13730,13730,13730,11
|
|
20240716,143400,1137563430,13720,13720,13720,13720,85
|
|
20240716,143300,1136397230,13720,13720,13720,13720,260
|
|
20240716,143200,1132830030,13720,13720,13720,13720,1
|
|
20240716,143100,1132816310,13720,13720,13720,13720,40
|
|
20240716,143000,1132267510,13710,13710,13710,13710,50
|
|
20240716,142900,1131582010,13710,13710,13710,13710,0
|
|
20240716,142800,1131582010,13710,13710,13710,13710,0
|
|
20240716,142700,1131582010,13710,13710,13710,13710,345
|
|
20240716,142600,1126852060,13720,13720,13720,13720,0
|
|
20240716,142500,1126852060,13720,13720,13720,13720,0
|
|
20240716,142400,1126852060,13720,13720,13720,13720,21
|
|
20240716,142300,1126563940,13720,13720,13720,13720,110
|
|
20240716,142200,1125054740,13730,13730,13730,13730,0
|
|
20240716,142100,1125054740,13730,13730,13730,13730,0
|
|
20240716,142000,1125054740,13730,13730,13730,13730,2
|
|
20240716,141900,1125027280,13730,13730,13730,13730,0
|
|
20240716,141800,1125027280,13730,13730,13730,13730,8
|
|
20240716,141700,1124917440,13730,13730,13730,13730,0
|
|
20240716,141600,1124917440,13730,13730,13730,13730,0
|
|
20240716,141500,1124917440,13730,13730,13730,13730,0
|
|
20240716,141400,1124917440,13730,13730,13730,13730,0
|
|
20240716,141300,1124917440,13730,13730,13730,13730,1
|
|
20240716,141200,1124903710,13730,13730,13730,13730,7
|
|
20240716,141100,1124807600,13740,13740,13740,13740,0
|
|
20240716,141000,1124807600,13740,13740,13740,13740,0
|
|
20240716,140900,1124807600,13740,13740,13740,13740,1
|
|
20240716,140800,1124793860,13740,13740,13740,13740,0
|
|
20240716,140700,1124793860,13740,13740,13740,13740,0
|
|
20240716,140600,1124793860,13740,13730,13740,13730,49
|
|
20240716,140500,1124120810,13720,13740,13740,13720,15
|
|
20240716,140400,1123914800,13740,13740,13740,13740,0
|
|
20240716,140300,1123914800,13740,13740,13740,13740,57
|
|
20240716,140200,1123131620,13750,13730,13750,13730,110
|
|
20240716,140100,1121619320,13740,13740,13740,13740,50
|
|
20240716,140000,1120932320,13700,13700,13700,13700,16
|
|
20240716,135900,1120713120,13740,13730,13740,13700,1485
|
|
20240716,135800,1100358390,13730,13730,13730,13730,3
|
|
20240716,135700,1100317200,13740,13790,13790,13720,1148
|
|
20240716,135600,1084543370,13790,13750,13790,13750,46
|
|
20240716,135500,1083910360,13750,13740,13810,13740,678
|
|
20240716,135400,1074581600,13730,13800,13800,13730,2097
|
|
20240716,135300,1045740560,13790,13790,13790,13790,156
|
|
20240716,135200,1043589320,13830,13830,13830,13830,0
|
|
20240716,135100,1043589320,13830,13810,13830,13800,363
|
|
20240716,135000,1038574030,13830,13830,13830,13830,0
|
|
20240716,134900,1038574030,13830,13830,13840,13810,147
|
|
20240716,134800,1036540120,13830,13820,13830,13820,324
|
|
20240716,134700,1032059210,13830,13820,13830,13820,121
|
|
20240716,134600,1030386950,13820,13810,13820,13810,5
|
|
20240716,134500,1030317870,13810,13800,13810,13800,197
|
|
20240716,134400,1027599250,13800,13800,13800,13800,9
|
|
20240716,134300,1027475050,13800,13790,13800,13790,123
|
|
20240716,134200,1025778870,13790,13790,13790,13790,0
|
|
20240716,134100,1025778870,13790,13780,13790,13780,100
|
|
20240716,134000,1024400410,13780,13780,13780,13780,50
|
|
20240716,133900,1023711410,13790,13780,13790,13780,153
|
|
20240716,133800,1021603060,13780,13740,13780,13740,1794
|
|
20240716,133700,996948250,13740,13710,13740,13710,486
|
|
20240716,133600,990276460,13720,13700,13720,13690,373
|
|
20240716,133500,985169810,13720,13700,13720,13690,701
|
|
20240716,133400,975568480,13720,13720,13720,13720,2
|
|
20240716,133300,975541040,13710,13700,13710,13700,10
|
|
20240716,133200,975404020,13700,13700,13700,13700,326
|
|
20240716,133100,970937820,13720,13720,13720,13720,0
|
|
20240716,133000,970937820,13720,13700,13720,13700,379
|
|
20240716,132900,965741820,13710,13700,13710,13690,4
|
|
20240716,132800,965687010,13710,13710,13710,13710,0
|
|
20240716,132700,965687010,13710,13700,13710,13700,3
|
|
20240716,132600,965645890,13690,13690,13690,13690,0
|
|
20240716,132500,965645890,13690,13690,13690,13690,4
|
|
20240716,132400,965591130,13690,13690,13690,13690,0
|
|
20240716,132300,965591130,13690,13700,13700,13690,400
|
|
20240716,132200,960112440,13700,13700,13700,13700,11
|
|
20240716,132100,959961740,13700,13700,13700,13700,100
|
|
20240716,132000,958591740,13710,13710,13710,13710,50
|
|
20240716,131900,957906240,13710,13710,13710,13710,18
|
|
20240716,131800,957659460,13710,13710,13710,13710,0
|
|
20240716,131700,957659460,13710,13710,13710,13710,0
|
|
20240716,131600,957659460,13710,13710,13710,13710,0
|
|
20240716,131500,957659460,13710,13710,13710,13710,2
|
|
20240716,131400,957632040,13720,13720,13720,13720,6
|
|
20240716,131300,957549720,13730,13730,13730,13730,0
|
|
20240716,131200,957549720,13730,13730,13730,13730,0
|
|
20240716,131100,957549720,13730,13730,13730,13730,0
|
|
20240716,131000,957549720,13730,13730,13730,13730,0
|
|
20240716,130900,957549720,13730,13720,13730,13720,57
|
|
20240716,130800,956767670,13730,13730,13730,13730,0
|
|
20240716,130700,956767670,13730,13700,13730,13700,29
|
|
20240716,130600,956370340,13700,13700,13700,13700,100
|
|
20240716,130500,955000340,13700,13700,13700,13700,0
|
|
20240716,130400,955000340,13700,13700,13700,13700,0
|
|
20240716,130300,955000340,13700,13700,13700,13700,0
|
|
20240716,130200,955000340,13700,13700,13700,13700,0
|
|
20240716,130100,955000340,13700,13690,13700,13690,5
|
|
20240716,130000,954931880,13690,13690,13690,13690,0
|
|
20240716,125900,954931880,13690,13690,13690,13690,18
|
|
20240716,125800,954685460,13690,13690,13690,13690,0
|
|
20240716,125700,954685460,13690,13690,13690,13690,0
|
|
20240716,125600,954685460,13690,13680,13690,13680,7
|
|
20240716,125500,954589680,13690,13690,13690,13690,0
|
|
20240716,125400,954589680,13690,13690,13690,13690,1
|
|
20240716,125300,954575990,13680,13680,13680,13680,6
|
|
20240716,125200,954493910,13700,13700,13700,13700,0
|
|
20240716,125100,954493910,13700,13700,13700,13700,0
|
|
20240716,125000,954493910,13700,13700,13700,13700,0
|
|
20240716,124900,954493910,13700,13700,13700,13700,0
|
|
20240716,124800,954493910,13700,13700,13700,13700,7
|
|
20240716,124700,954398010,13700,13700,13700,13700,2
|
|
20240716,124600,954370610,13700,13700,13700,13700,0
|
|
20240716,124500,954370610,13700,13700,13700,13700,100
|
|
20240716,124400,953000610,13700,13700,13700,13700,1
|
|
20240716,124300,952986910,13680,13680,13680,13680,0
|
|
20240716,124200,952986910,13680,13700,13700,13680,1900
|
|
20240716,124100,926982270,13710,13710,13720,13710,112
|
|
20240716,124000,925446740,13710,13730,13730,13710,101
|
|
20240716,123900,924061970,13720,13720,13720,13720,56
|
|
20240716,123800,923293650,13730,13730,13730,13730,2
|
|
20240716,123700,923266190,13730,13730,13730,13730,5
|
|
20240716,123600,923197540,13730,13730,13730,13730,0
|
|
20240716,123500,923197540,13730,13730,13730,13730,15
|
|
20240716,123400,922991590,13730,13730,13730,13730,100
|
|
20240716,123300,921618590,13740,13740,13740,13740,27
|
|
20240716,123200,921247610,13730,13730,13730,13730,0
|
|
20240716,123100,921247610,13730,13730,13730,13730,0
|
|
20240716,123000,921247610,13730,13730,13730,13730,40
|
|
20240716,122900,920698410,13740,13730,13740,13730,62
|
|
20240716,122800,919847030,13740,13740,13740,13740,0
|
|
20240716,122700,919847030,13740,13740,13740,13740,0
|
|
20240716,122600,919847030,13740,13740,13740,13740,0
|
|
20240716,122500,919847030,13740,13740,13740,13740,0
|
|
20240716,122400,919847030,13740,13730,13740,13730,62
|
|
20240716,122300,918995680,13730,13740,13740,13730,10
|
|
20240716,122200,918858370,13740,13740,13740,13730,130
|
|
20240716,122100,917072670,13740,13730,13740,13730,84
|
|
20240716,122000,915919310,13730,13730,13730,13730,0
|
|
20240716,121900,915919310,13730,13730,13730,13730,0
|
|
20240716,121800,915919310,13730,13730,13730,13730,0
|
|
20240716,121700,915919310,13730,13730,13730,13730,32
|
|
20240716,121600,915479950,13730,13740,13740,13730,50
|
|
20240716,121500,914793150,13740,13740,13740,13740,0
|
|
20240716,121400,914793150,13740,13740,13740,13740,0
|
|
20240716,121300,914793150,13740,13740,13740,13740,0
|
|
20240716,121200,914793150,13740,13740,13740,13740,0
|
|
20240716,121100,914793150,13740,13740,13740,13740,0
|
|
20240716,121000,914793150,13740,13740,13740,13740,0
|
|
20240716,120900,914793150,13740,13740,13740,13740,8
|
|
20240716,120800,914683230,13730,13740,13740,13730,98
|
|
20240716,120700,913337650,13740,13740,13740,13740,0
|
|
20240716,120600,913337650,13740,13740,13740,13740,2
|
|
20240716,120500,913310170,13740,13740,13740,13740,0
|
|
20240716,120400,913310170,13740,13740,13740,13740,101
|
|
20240716,120300,911922430,13740,13730,13740,13730,201
|
|
20240716,120200,909160700,13730,13730,13730,13730,58
|
|
20240716,120100,908364360,13730,13730,13730,13730,0
|
|
20240716,120000,908364360,13730,13730,13730,13730,0
|
|
20240716,115900,908364360,13730,13730,13730,13730,1
|
|
20240716,115800,908350630,13730,13720,13730,13720,219
|
|
20240716,115700,905345940,13720,13720,13720,13710,88
|
|
20240716,115600,904139080,13720,13710,13720,13710,12
|
|
20240716,115500,903974550,13710,13710,13710,13710,0
|
|
20240716,115400,903974550,13710,13710,13710,13710,2
|
|
20240716,115300,903947130,13700,13700,13700,13700,150
|
|
20240716,115200,901892130,13700,13700,13700,13700,0
|
|
20240716,115100,901892130,13700,13700,13700,13700,5
|
|
20240716,115000,901823630,13700,13700,13700,13700,4
|
|
20240716,114900,901768830,13700,13690,13700,13690,53
|
|
20240716,114800,901042740,13700,13700,13700,13700,0
|
|
20240716,114700,901042740,13700,13690,13700,13690,3
|
|
20240716,114600,901001650,13680,13680,13680,13680,7
|
|
20240716,114500,900905890,13680,13680,13680,13680,62
|
|
20240716,114400,900057730,13700,13690,13700,13690,4
|
|
20240716,114300,900002950,13680,13700,13700,13680,6
|
|
20240716,114200,899920830,13700,13690,13700,13690,13
|
|
20240716,114100,899742750,13700,13690,13700,13690,101
|
|
20240716,114000,898360050,13710,13690,13710,13690,110
|
|
20240716,113900,896853970,13720,13690,13720,13690,216
|
|
20240716,113800,893895150,13690,13690,13690,13690,34
|
|
20240716,113700,893429690,13690,13700,13700,13690,307
|
|
20240716,113600,889225790,13720,13720,13720,13720,0
|
|
20240716,113500,889225790,13720,13720,13720,13720,0
|
|
20240716,113400,889225790,13720,13720,13720,13720,0
|
|
20240716,113300,889225790,13720,13720,13720,13720,0
|
|
20240716,113200,889225790,13720,13690,13720,13690,2
|
|
20240716,113100,889198380,13730,13730,13730,13690,6
|
|
20240716,113000,889116040,13730,13690,13730,13690,2
|
|
20240716,112900,889088620,13660,13660,13660,13660,0
|
|
20240716,112800,889088620,13660,13690,13690,13660,100
|
|
20240716,112700,887722290,13700,13700,13700,13700,0
|
|
20240716,112600,887722290,13700,13700,13700,13700,90
|
|
20240716,112500,886489290,13730,13730,13730,13730,0
|
|
20240716,112400,886489290,13730,13720,13730,13720,201
|
|
20240716,112300,883729680,13730,13690,13730,13690,110
|
|
20240716,112200,882221000,13680,13670,13680,13670,370
|
|
20240716,112100,877162840,13660,13660,13660,13660,10
|
|
20240716,112000,877026240,13670,13670,13670,13670,2
|
|
20240716,111900,876998900,13670,13670,13670,13670,2
|
|
20240716,111800,876971560,13650,13650,13650,13650,0
|
|
20240716,111700,876971560,13650,13670,13670,13650,101
|
|
20240716,111600,875590910,13670,13680,13680,13670,111
|
|
20240716,111500,874073530,13680,13670,13680,13670,324
|
|
20240716,111400,869644170,13670,13670,13670,13670,2
|
|
20240716,111300,869616830,13660,13640,13660,13640,156
|
|
20240716,111200,867487890,13640,13640,13640,13640,0
|
|
20240716,111100,867487890,13640,13630,13640,13630,111
|
|
20240716,111000,865974270,13620,13620,13620,13620,503
|
|
20240716,110900,859123410,13610,13610,13610,13610,0
|
|
20240716,110800,859123410,13610,13610,13610,13610,11
|
|
20240716,110700,858973700,13610,13610,13610,13610,10
|
|
20240716,110600,858837600,13620,13600,13620,13600,55
|
|
20240716,110500,858089580,13590,13590,13590,13590,310
|
|
20240716,110400,853876680,13600,13600,13600,13600,4
|
|
20240716,110300,853822280,13600,13610,13610,13600,25
|
|
20240716,110200,853482250,13610,13610,13610,13610,1
|
|
20240716,110100,853468640,13620,13620,13620,13620,0
|
|
20240716,110000,853468640,13620,13600,13620,13600,85
|
|
20240716,105900,852312580,13600,13630,13630,13600,1018
|
|
20240716,105800,838457270,13640,13650,13650,13640,128
|
|
20240716,105700,836710380,13660,13660,13660,13660,2
|
|
20240716,105600,836683060,13650,13650,13650,13650,105
|
|
20240716,105500,835249810,13660,13670,13680,13660,74
|
|
20240716,105400,834238820,13680,13680,13680,13680,0
|
|
20240716,105300,834238820,13680,13680,13680,13680,0
|
|
20240716,105200,834238820,13680,13680,13680,13680,0
|
|
20240716,105100,834238820,13680,13680,13680,13680,0
|
|
20240716,105000,834238820,13680,13680,13680,13680,2
|
|
20240716,104900,834211460,13670,13670,13670,13670,1
|
|
20240716,104800,834197790,13690,13680,13690,13680,11
|
|
20240716,104700,834047270,13680,13670,13680,13670,1002
|
|
20240716,104600,820344080,13660,13660,13660,13660,0
|
|
20240716,104500,820344080,13660,13660,13660,13660,9
|
|
20240716,104400,820221140,13660,13660,13660,13660,52
|
|
20240716,104300,819510820,13660,13660,13660,13660,0
|
|
20240716,104200,819510820,13660,13660,13660,13660,1
|
|
20240716,104100,819497160,13650,13640,13650,13640,104
|
|
20240716,104000,818078450,13640,13640,13640,13640,0
|
|
20240716,103900,818078450,13640,13640,13640,13640,5
|
|
20240716,103800,818010250,13640,13630,13640,13630,81
|
|
20240716,103700,816906040,13630,13640,13640,13630,543
|
|
20240716,103600,809504870,13630,13650,13650,13630,213
|
|
20240716,103500,806601560,13640,13630,13640,13630,22
|
|
20240716,103400,806301580,13640,13640,13640,13640,0
|
|
20240716,103300,806301580,13640,13640,13640,13640,0
|
|
20240716,103200,806301580,13640,13630,13640,13630,41
|
|
20240716,103100,805742440,13630,13630,13630,13630,5
|
|
20240716,103000,805674290,13630,13630,13630,13630,53
|
|
20240716,102900,804951900,13630,13630,13630,13630,12
|
|
20240716,102800,804788340,13640,13640,13640,13640,0
|
|
20240716,102700,804788340,13640,13550,13640,13550,2153
|
|
20240716,102600,775582930,13530,13530,13530,13530,0
|
|
20240716,102500,775582930,13530,13530,13530,13530,0
|
|
20240716,102400,775582930,13530,13530,13530,13530,0
|
|
20240716,102300,775582930,13530,13530,13530,13520,1148
|
|
20240716,102200,760056580,13530,13520,13530,13520,1149
|
|
20240716,102100,744510810,13520,13530,13530,13520,14
|
|
20240716,102000,744321510,13520,13530,13530,13520,130
|
|
20240716,101900,742563610,13530,13550,13550,13530,1437
|
|
20240716,101800,723115890,13560,13560,13560,13560,50
|
|
20240716,101700,722437890,13560,13570,13570,13560,645
|
|
20240716,101600,713691480,13570,13570,13570,13570,9
|
|
20240716,101500,713569350,13570,13570,13570,13570,6
|
|
20240716,101400,713487930,13570,13570,13570,13570,30
|
|
20240716,101300,713080830,13570,13570,13570,13570,3
|
|
20240716,101200,713040120,13510,13560,13560,13510,1849
|
|
20240716,101100,688036360,13570,13600,13600,13530,4263
|
|
20240716,101000,630229520,13610,13630,13630,13600,617
|
|
20240716,100900,621836130,13640,13640,13640,13640,1
|
|
20240716,100800,621822490,13640,13610,13640,13610,89
|
|
20240716,100700,620610800,13600,13590,13600,13590,456
|
|
20240716,100600,614409770,13590,13610,13610,13580,2643
|
|
20240716,100500,578461950,13610,13610,13610,13610,148
|
|
20240716,100400,576447670,13610,13650,13650,13610,82
|
|
20240716,100300,575331610,13640,13640,13640,13640,485
|
|
20240716,100200,568716210,13640,13640,13640,13610,1309
|
|
20240716,100100,550887200,13640,13660,13660,13640,1791
|
|
20240716,100000,526441320,13660,13670,13670,13660,622
|
|
20240716,095900,517944770,13670,13670,13670,13670,2
|
|
20240716,095800,517917430,13660,13670,13670,13660,8
|
|
20240716,095700,517808130,13670,13670,13670,13670,15
|
|
20240716,095600,517603080,13670,13670,13670,13670,7
|
|
20240716,095500,517507390,13670,13670,13670,13670,10
|
|
20240716,095400,517370690,13660,13660,13660,13660,0
|
|
20240716,095300,517370690,13660,13660,13660,13660,44
|
|
20240716,095200,516769650,13660,13660,13660,13660,234
|
|
20240716,095100,513573210,13670,13670,13670,13660,111
|
|
20240716,095000,512056420,13670,13660,13670,13660,151
|
|
20240716,094900,509993750,13660,13660,13660,13660,234
|
|
20240716,094800,506797310,13660,13660,13660,13660,298
|
|
20240716,094700,502726630,13670,13660,13670,13660,305
|
|
20240716,094600,498559720,13660,13660,13660,13660,255
|
|
20240716,094500,495076420,13650,13660,13660,13650,220
|
|
20240716,094400,492073410,13660,13670,13670,13660,1202
|
|
20240716,094300,475651760,13670,13670,13680,13670,407
|
|
20240716,094200,470088060,13700,13700,13700,13700,0
|
|
20240716,094100,470088060,13700,13700,13710,13670,1073
|
|
20240716,094000,455407460,13710,13710,13710,13700,178
|
|
20240716,093900,452968080,13690,13690,13690,13690,69
|
|
20240716,093800,452023470,13710,13700,13710,13690,277
|
|
20240716,093700,448229500,13710,13710,13710,13710,0
|
|
20240716,093600,448229500,13710,13720,13730,13710,663
|
|
20240716,093500,439137480,13730,13730,13730,13730,70
|
|
20240716,093400,438176380,13710,13710,13710,13710,53
|
|
20240716,093300,437449750,13710,13710,13740,13710,39
|
|
20240716,093200,436914420,13690,13680,13710,13680,678
|
|
20240716,093100,427630860,13680,13710,13710,13680,3667
|
|
20240716,093000,377391830,13720,13760,13760,13720,2317
|
|
20240716,092900,345528080,13760,13800,13800,13760,1966
|
|
20240716,092800,318448000,13800,13820,13820,13780,2488
|
|
20240716,092700,284091360,13830,13830,13830,13830,212
|
|
20240716,092600,281159400,13830,13830,13830,13830,272
|
|
20240716,092500,277397640,13820,13820,13820,13820,10
|
|
20240716,092400,277259440,13830,13830,13830,13830,202
|
|
20240716,092300,274465780,13830,13830,13830,13830,546
|
|
20240716,092200,266914600,13830,13850,13850,13830,493
|
|
20240716,092100,260094360,13850,13850,13850,13850,41
|
|
20240716,092000,259526510,13850,13850,13850,13850,8
|
|
20240716,091900,259415710,13830,13850,13850,13830,78
|
|
20240716,091800,258335830,13830,13830,13830,13820,50
|
|
20240716,091700,257644390,13830,13830,13830,13830,100
|
|
20240716,091600,256261390,13830,13830,13830,13830,21
|
|
20240716,091500,255970960,13810,13830,13830,13810,120
|
|
20240716,091400,254313360,13810,13820,13820,13810,625
|
|
20240716,091300,245680460,13810,13820,13820,13810,28
|
|
20240716,091200,245293550,13800,13810,13820,13800,865
|
|
20240716,091100,233352590,13820,13820,13820,13810,459
|
|
20240716,091000,227011040,13820,13840,13840,13820,384
|
|
20240716,090900,221704020,13830,13820,13830,13820,70
|
|
20240716,090800,220736420,13850,13880,13880,13850,877
|
|
20240716,090700,208580790,13890,13890,13890,13890,17
|
|
20240716,090600,208344660,13860,13830,13860,13830,2351
|
|
20240716,090500,175824120,13800,13850,13850,13800,827
|
|
20240716,090400,164409470,13800,13840,13900,13800,2622
|
|
20240716,090300,128134680,13840,13920,13920,13830,4567
|
|
20240716,090200,64889520,13890,13890,13890,13890,44
|
|
20240716,090100,64278360,13890,13940,13950,13880,1734
|
|
20240716,090000,40165020,13940,14000,14000,13940,2847
|