678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,201500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,201400,1612758160,3835,3835,3835,3835,0
|
|
20240722,201300,1612758160,3835,3835,3835,3835,0
|
|
20240722,201200,1612758160,3835,3835,3835,3835,0
|
|
20240722,201100,1612758160,3835,3835,3835,3835,0
|
|
20240722,201000,1612758160,3835,3835,3835,3835,0
|
|
20240722,200900,1612758160,3835,3835,3835,3835,0
|
|
20240722,200800,1612758160,3835,3835,3835,3835,0
|
|
20240722,200700,1612758160,3835,3835,3835,3835,0
|
|
20240722,200600,1612758160,3835,3835,3835,3835,0
|
|
20240722,200500,1612758160,3835,3835,3835,3835,0
|
|
20240722,200400,1612758160,3835,3835,3835,3835,0
|
|
20240722,200300,1612758160,3835,3835,3835,3835,0
|
|
20240722,200200,1612758160,3835,3835,3835,3835,0
|
|
20240722,200100,1612758160,3835,3835,3835,3835,0
|
|
20240722,200000,1612758160,3835,3835,3835,3835,0
|
|
20240722,195900,1612758160,3835,3835,3835,3835,0
|
|
20240722,195800,1612758160,3835,3835,3835,3835,0
|
|
20240722,195700,1612758160,3835,3835,3835,3835,0
|
|
20240722,195600,1612758160,3835,3835,3835,3835,0
|
|
20240722,195500,1612758160,3835,3835,3835,3835,0
|
|
20240722,195400,1612758160,3835,3835,3835,3835,0
|
|
20240722,195300,1612758160,3835,3835,3835,3835,0
|
|
20240722,195200,1612758160,3835,3835,3835,3835,0
|
|
20240722,195100,1612758160,3835,3835,3835,3835,0
|
|
20240722,195000,1612758160,3835,3835,3835,3835,0
|
|
20240722,194900,1612758160,3835,3835,3835,3835,0
|
|
20240722,194800,1612758160,3835,3835,3835,3835,0
|
|
20240722,194700,1612758160,3835,3835,3835,3835,0
|
|
20240722,194600,1612758160,3835,3835,3835,3835,0
|
|
20240722,194500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,194400,1612758160,3835,3835,3835,3835,0
|
|
20240722,194300,1612758160,3835,3835,3835,3835,0
|
|
20240722,194200,1612758160,3835,3835,3835,3835,0
|
|
20240722,194100,1612758160,3835,3835,3835,3835,0
|
|
20240722,194000,1612758160,3835,3835,3835,3835,0
|
|
20240722,193900,1612758160,3835,3835,3835,3835,0
|
|
20240722,193800,1612758160,3835,3835,3835,3835,0
|
|
20240722,193700,1612758160,3835,3835,3835,3835,0
|
|
20240722,193600,1612758160,3835,3835,3835,3835,0
|
|
20240722,193500,1612758160,3835,3835,3835,3835,0
|
|
20240722,193400,1612758160,3835,3835,3835,3835,0
|
|
20240722,193300,1612758160,3835,3835,3835,3835,0
|
|
20240722,193200,1612758160,3835,3835,3835,3835,0
|
|
20240722,193100,1612758160,3835,3835,3835,3835,0
|
|
20240722,193000,1612758160,3835,3835,3835,3835,0
|
|
20240722,192900,1612758160,3835,3835,3835,3835,0
|
|
20240722,192800,1612758160,3835,3835,3835,3835,0
|
|
20240722,192700,1612758160,3835,3835,3835,3835,0
|
|
20240722,192600,1612758160,3835,3835,3835,3835,0
|
|
20240722,192500,1612758160,3835,3835,3835,3835,0
|
|
20240722,192400,1612758160,3835,3835,3835,3835,0
|
|
20240722,192300,1612758160,3835,3835,3835,3835,0
|
|
20240722,192200,1612758160,3835,3835,3835,3835,0
|
|
20240722,192100,1612758160,3835,3835,3835,3835,0
|
|
20240722,192000,1612758160,3835,3835,3835,3835,0
|
|
20240722,191900,1612758160,3835,3835,3835,3835,0
|
|
20240722,191800,1612758160,3835,3835,3835,3835,0
|
|
20240722,191700,1612758160,3835,3835,3835,3835,0
|
|
20240722,191600,1612758160,3835,3835,3835,3835,0
|
|
20240722,191500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,191400,1612758160,3835,3835,3835,3835,0
|
|
20240722,191300,1612758160,3835,3835,3835,3835,0
|
|
20240722,191200,1612758160,3835,3835,3835,3835,0
|
|
20240722,191100,1612758160,3835,3835,3835,3835,0
|
|
20240722,191000,1612758160,3835,3835,3835,3835,0
|
|
20240722,190900,1612758160,3835,3835,3835,3835,0
|
|
20240722,190800,1612758160,3835,3835,3835,3835,0
|
|
20240722,190700,1612758160,3835,3835,3835,3835,0
|
|
20240722,190600,1612758160,3835,3835,3835,3835,0
|
|
20240722,190500,1612758160,3835,3835,3835,3835,0
|
|
20240722,190400,1612758160,3835,3835,3835,3835,0
|
|
20240722,190300,1612758160,3835,3835,3835,3835,0
|
|
20240722,190200,1612758160,3835,3835,3835,3835,0
|
|
20240722,190100,1612758160,3835,3835,3835,3835,0
|
|
20240722,190000,1612758160,3835,3835,3835,3835,0
|
|
20240722,185900,1612758160,3835,3835,3835,3835,0
|
|
20240722,185800,1612758160,3835,3835,3835,3835,0
|
|
20240722,185700,1612758160,3835,3835,3835,3835,0
|
|
20240722,185600,1612758160,3835,3835,3835,3835,0
|
|
20240722,185500,1612758160,3835,3835,3835,3835,0
|
|
20240722,185400,1612758160,3835,3835,3835,3835,0
|
|
20240722,185300,1612758160,3835,3835,3835,3835,0
|
|
20240722,185200,1612758160,3835,3835,3835,3835,0
|
|
20240722,185100,1612758160,3835,3835,3835,3835,0
|
|
20240722,185000,1612758160,3835,3835,3835,3835,0
|
|
20240722,184900,1612758160,3835,3835,3835,3835,0
|
|
20240722,184800,1612758160,3835,3835,3835,3835,0
|
|
20240722,184700,1612758160,3835,3835,3835,3835,0
|
|
20240722,184600,1612758160,3835,3835,3835,3835,0
|
|
20240722,184500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,184400,1612758160,3835,3835,3835,3835,0
|
|
20240722,184300,1612758160,3835,3835,3835,3835,0
|
|
20240722,184200,1612758160,3835,3835,3835,3835,0
|
|
20240722,184100,1612758160,3835,3835,3835,3835,0
|
|
20240722,184000,1612758160,3835,3835,3835,3835,0
|
|
20240722,183900,1612758160,3835,3835,3835,3835,0
|
|
20240722,183800,1612758160,3835,3835,3835,3835,0
|
|
20240722,183700,1612758160,3835,3835,3835,3835,0
|
|
20240722,183600,1612758160,3835,3835,3835,3835,0
|
|
20240722,183500,1612758160,3835,3835,3835,3835,0
|
|
20240722,183400,1612758160,3835,3835,3835,3835,0
|
|
20240722,183300,1612758160,3835,3835,3835,3835,0
|
|
20240722,183200,1612758160,3835,3835,3835,3835,0
|
|
20240722,183100,1612758160,3835,3835,3835,3835,0
|
|
20240722,183000,1612758160,3835,3835,3835,3835,0
|
|
20240722,182900,1612758160,3835,3835,3835,3835,0
|
|
20240722,182800,1612758160,3835,3835,3835,3835,0
|
|
20240722,182700,1612758160,3835,3835,3835,3835,0
|
|
20240722,182600,1612758160,3835,3835,3835,3835,0
|
|
20240722,182500,1612758160,3835,3835,3835,3835,0
|
|
20240722,182400,1612758160,3835,3835,3835,3835,0
|
|
20240722,182300,1612758160,3835,3835,3835,3835,0
|
|
20240722,182200,1612758160,3835,3835,3835,3835,0
|
|
20240722,182100,1612758160,3835,3835,3835,3835,0
|
|
20240722,182000,1612758160,3835,3835,3835,3835,0
|
|
20240722,181900,1612758160,3835,3835,3835,3835,0
|
|
20240722,181800,1612758160,3835,3835,3835,3835,0
|
|
20240722,181700,1612758160,3835,3835,3835,3835,0
|
|
20240722,181600,1612758160,3835,3835,3835,3835,0
|
|
20240722,181500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,181400,1612758160,3835,3835,3835,3835,0
|
|
20240722,181300,1612758160,3835,3835,3835,3835,0
|
|
20240722,181200,1612758160,3835,3835,3835,3835,0
|
|
20240722,181100,1612758160,3835,3835,3835,3835,0
|
|
20240722,181000,1612758160,3835,3835,3835,3835,0
|
|
20240722,180900,1612758160,3835,3835,3835,3835,0
|
|
20240722,180800,1612758160,3835,3835,3835,3835,0
|
|
20240722,180700,1612758160,3835,3835,3835,3835,0
|
|
20240722,180600,1612758160,3835,3835,3835,3835,0
|
|
20240722,180500,1612758160,3835,3835,3835,3835,0
|
|
20240722,180400,1612758160,3835,3835,3835,3835,0
|
|
20240722,180300,1612758160,3835,3835,3835,3835,0
|
|
20240722,180200,1612758160,3835,3835,3835,3835,0
|
|
20240722,180100,1612758160,3835,3835,3835,3835,0
|
|
20240722,180000,1612758160,3835,3835,3835,3835,0
|
|
20240722,175900,1612758160,3835,3835,3835,3835,0
|
|
20240722,175800,1612758160,3835,3835,3835,3835,0
|
|
20240722,175700,1612758160,3835,3835,3835,3835,0
|
|
20240722,175600,1612758160,3835,3835,3835,3835,0
|
|
20240722,175500,1612758160,3835,3835,3835,3835,0
|
|
20240722,175400,1612758160,3835,3835,3835,3835,0
|
|
20240722,175300,1612758160,3835,3835,3835,3835,0
|
|
20240722,175200,1612758160,3835,3835,3835,3835,0
|
|
20240722,175100,1612758160,3835,3835,3835,3835,0
|
|
20240722,175000,1612758160,3835,3835,3835,3835,0
|
|
20240722,174900,1612758160,3835,3835,3835,3835,0
|
|
20240722,174800,1612758160,3835,3835,3835,3835,0
|
|
20240722,174700,1612758160,3835,3835,3835,3835,0
|
|
20240722,174600,1612758160,3835,3835,3835,3835,0
|
|
20240722,174500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,174400,1612758160,3835,3835,3835,3835,0
|
|
20240722,174300,1612758160,3835,3835,3835,3835,0
|
|
20240722,174200,1612758160,3835,3835,3835,3835,0
|
|
20240722,174100,1612758160,3835,3835,3835,3835,0
|
|
20240722,174000,1612758160,3835,3835,3835,3835,0
|
|
20240722,173900,1612758160,3835,3835,3835,3835,0
|
|
20240722,173800,1612758160,3835,3835,3835,3835,0
|
|
20240722,173700,1612758160,3835,3835,3835,3835,0
|
|
20240722,173600,1612758160,3835,3835,3835,3835,0
|
|
20240722,173500,1612758160,3835,3835,3835,3835,0
|
|
20240722,173400,1612758160,3835,3835,3835,3835,0
|
|
20240722,173300,1612758160,3835,3835,3835,3835,0
|
|
20240722,173200,1612758160,3835,3835,3835,3835,0
|
|
20240722,173100,1612758160,3835,3835,3835,3835,0
|
|
20240722,173000,1612758160,3835,3835,3835,3835,0
|
|
20240722,172900,1612758160,3835,3835,3835,3835,0
|
|
20240722,172800,1612758160,3835,3835,3835,3835,0
|
|
20240722,172700,1612758160,3835,3835,3835,3835,0
|
|
20240722,172600,1612758160,3835,3835,3835,3835,0
|
|
20240722,172500,1612758160,3835,3835,3835,3835,0
|
|
20240722,172400,1612758160,3835,3835,3835,3835,0
|
|
20240722,172300,1612758160,3835,3835,3835,3835,0
|
|
20240722,172200,1612758160,3835,3835,3835,3835,0
|
|
20240722,172100,1612758160,3835,3835,3835,3835,0
|
|
20240722,172000,1612758160,3835,3835,3835,3835,0
|
|
20240722,171900,1612758160,3835,3835,3835,3835,0
|
|
20240722,171800,1612758160,3835,3835,3835,3835,0
|
|
20240722,171700,1612758160,3835,3835,3835,3835,0
|
|
20240722,171600,1612758160,3835,3835,3835,3835,0
|
|
20240722,171500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,171400,1612758160,3835,3835,3835,3835,0
|
|
20240722,171300,1612758160,3835,3835,3835,3835,0
|
|
20240722,171200,1612758160,3835,3835,3835,3835,0
|
|
20240722,171100,1612758160,3835,3835,3835,3835,0
|
|
20240722,171000,1612758160,3835,3835,3835,3835,0
|
|
20240722,170900,1612758160,3835,3835,3835,3835,0
|
|
20240722,170800,1612758160,3835,3835,3835,3835,0
|
|
20240722,170700,1612758160,3835,3835,3835,3835,0
|
|
20240722,170600,1612758160,3835,3835,3835,3835,0
|
|
20240722,170500,1612758160,3835,3835,3835,3835,0
|
|
20240722,170400,1612758160,3835,3835,3835,3835,0
|
|
20240722,170300,1612758160,3835,3835,3835,3835,0
|
|
20240722,170200,1612758160,3835,3835,3835,3835,0
|
|
20240722,170100,1612758160,3835,3835,3835,3835,0
|
|
20240722,170000,1612758160,3835,3835,3835,3835,0
|
|
20240722,165900,1612758160,3835,3835,3835,3835,0
|
|
20240722,165800,1612758160,3835,3835,3835,3835,0
|
|
20240722,165700,1612758160,3835,3835,3835,3835,0
|
|
20240722,165600,1612758160,3835,3835,3835,3835,0
|
|
20240722,165500,1612758160,3835,3835,3835,3835,0
|
|
20240722,165400,1612758160,3835,3835,3835,3835,0
|
|
20240722,165300,1612758160,3835,3835,3835,3835,0
|
|
20240722,165200,1612758160,3835,3835,3835,3835,0
|
|
20240722,165100,1612758160,3835,3835,3835,3835,0
|
|
20240722,165000,1612758160,3835,3835,3835,3835,0
|
|
20240722,164900,1612758160,3835,3835,3835,3835,0
|
|
20240722,164800,1612758160,3835,3835,3835,3835,0
|
|
20240722,164700,1612758160,3835,3835,3835,3835,0
|
|
20240722,164600,1612758160,3835,3835,3835,3835,0
|
|
20240722,164500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,164400,1612758160,3835,3835,3835,3835,0
|
|
20240722,164300,1612758160,3835,3835,3835,3835,0
|
|
20240722,164200,1612758160,3835,3835,3835,3835,0
|
|
20240722,164100,1612758160,3835,3835,3835,3835,0
|
|
20240722,164000,1612758160,3835,3835,3835,3835,0
|
|
20240722,163900,1612758160,3835,3835,3835,3835,0
|
|
20240722,163800,1612758160,3835,3835,3835,3835,0
|
|
20240722,163700,1612758160,3835,3835,3835,3835,0
|
|
20240722,163600,1612758160,3835,3835,3835,3835,0
|
|
20240722,163500,1612758160,3835,3835,3835,3835,0
|
|
20240722,163400,1612758160,3835,3835,3835,3835,0
|
|
20240722,163300,1612758160,3835,3835,3835,3835,0
|
|
20240722,163200,1612758160,3835,3835,3835,3835,0
|
|
20240722,163100,1612758160,3835,3835,3835,3835,0
|
|
20240722,163000,1612758160,3835,3835,3835,3835,0
|
|
20240722,162900,1612758160,3835,3835,3835,3835,0
|
|
20240722,162800,1612758160,3835,3835,3835,3835,0
|
|
20240722,162700,1612758160,3835,3835,3835,3835,0
|
|
20240722,162600,1612758160,3835,3835,3835,3835,0
|
|
20240722,162500,1612758160,3835,3835,3835,3835,0
|
|
20240722,162400,1612758160,3835,3835,3835,3835,0
|
|
20240722,162300,1612758160,3835,3835,3835,3835,0
|
|
20240722,162200,1612758160,3835,3835,3835,3835,0
|
|
20240722,162100,1612758160,3835,3835,3835,3835,0
|
|
20240722,162000,1612758160,3835,3835,3835,3835,0
|
|
20240722,161900,1612758160,3835,3835,3835,3835,0
|
|
20240722,161800,1612758160,3835,3835,3835,3835,0
|
|
20240722,161700,1612758160,3835,3835,3835,3835,0
|
|
20240722,161600,1612758160,3835,3835,3835,3835,0
|
|
20240722,161500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,161400,1612758160,3835,3835,3835,3835,0
|
|
20240722,161300,1612758160,3835,3835,3835,3835,0
|
|
20240722,161200,1612758160,3835,3835,3835,3835,0
|
|
20240722,161100,1612758160,3835,3835,3835,3835,0
|
|
20240722,161000,1612758160,3835,3835,3835,3835,0
|
|
20240722,160900,1612758160,3835,3835,3835,3835,0
|
|
20240722,160800,1612758160,3835,3835,3835,3835,0
|
|
20240722,160700,1612758160,3835,3835,3835,3835,0
|
|
20240722,160600,1612758160,3835,3835,3835,3835,0
|
|
20240722,160500,1612758160,3835,3835,3835,3835,0
|
|
20240722,160400,1612758160,3835,3835,3835,3835,0
|
|
20240722,160300,1612758160,3835,3835,3835,3835,0
|
|
20240722,160200,1612758160,3835,3835,3835,3835,0
|
|
20240722,160100,1612758160,3835,3835,3835,3835,0
|
|
20240722,160000,1612758160,3835,3835,3835,3835,0
|
|
20240722,155900,1612758160,3835,3835,3835,3835,0
|
|
20240722,155800,1612758160,3835,3835,3835,3835,0
|
|
20240722,155700,1612758160,3835,3835,3835,3835,0
|
|
20240722,155600,1612758160,3835,3835,3835,3835,0
|
|
20240722,155500,1612758160,3835,3835,3835,3835,0
|
|
20240722,155400,1612758160,3835,3835,3835,3835,0
|
|
20240722,155300,1612758160,3835,3835,3835,3835,0
|
|
20240722,155200,1612758160,3835,3835,3835,3835,0
|
|
20240722,155100,1612758160,3835,3835,3835,3835,0
|
|
20240722,155000,1612758160,3835,3835,3835,3835,0
|
|
20240722,154900,1612758160,3835,3835,3835,3835,0
|
|
20240722,154800,1612758160,3835,3835,3835,3835,0
|
|
20240722,154700,1612758160,3835,3835,3835,3835,0
|
|
20240722,154600,1612758160,3835,3835,3835,3835,0
|
|
20240722,154500,1612758160,3835,3835,3835,3835,7053
|
|
20240722,154400,1612758160,3835,3835,3835,3835,0
|
|
20240722,154300,1612758160,3835,3835,3835,3835,0
|
|
20240722,154200,1612758160,3835,3835,3835,3835,0
|
|
20240722,154100,1612758160,3835,3835,3835,3835,0
|
|
20240722,154000,1612758160,3835,3835,3835,3835,0
|
|
20240722,153900,1612758160,3835,3835,3835,3835,0
|
|
20240722,153800,1612758160,3835,3835,3835,3835,0
|
|
20240722,153700,1612758160,3835,3835,3835,3835,0
|
|
20240722,153600,1612758160,3835,3835,3835,3835,0
|
|
20240722,153500,1612758160,3835,3835,3835,3835,0
|
|
20240722,153400,1612758160,3835,3835,3835,3835,0
|
|
20240722,153300,1612758160,3835,3835,3835,3835,0
|
|
20240722,153200,1612758160,3835,3835,3835,3835,0
|
|
20240722,153100,1612758160,3835,3835,3835,3835,0
|
|
20240722,153000,1612758160,3835,3835,3835,3835,7053
|
|
20240722,152900,1585709905,3845,3845,3845,3845,0
|
|
20240722,152800,1585709905,3845,3845,3845,3845,0
|
|
20240722,152700,1585709905,3845,3845,3845,3845,0
|
|
20240722,152600,1585709905,3845,3845,3845,3845,0
|
|
20240722,152500,1585709905,3845,3845,3845,3845,0
|
|
20240722,152400,1585709905,3845,3845,3845,3845,0
|
|
20240722,152300,1585709905,3845,3845,3845,3845,0
|
|
20240722,152200,1585709905,3845,3845,3845,3845,0
|
|
20240722,152100,1585709905,3845,3845,3845,3845,0
|
|
20240722,152000,1585709905,3845,3845,3845,3845,0
|
|
20240722,151900,1585709905,3845,3840,3900,3840,7579
|
|
20240722,151800,1556342345,3845,3850,3850,3835,554
|
|
20240722,151700,1554210020,3870,3835,3870,3835,1303
|
|
20240722,151600,1549185420,3855,3840,3855,3830,6337
|
|
20240722,151500,1524874800,3840,3840,3840,3840,259
|
|
20240722,151400,1523880240,3840,3845,3845,3835,514
|
|
20240722,151300,1521905900,3855,3855,3855,3840,4
|
|
20240722,151200,1521890495,3840,3840,3840,3840,1
|
|
20240722,151100,1521886655,3840,3840,3840,3840,251
|
|
20240722,151000,1520922815,3840,3840,3840,3840,201
|
|
20240722,150900,1520150975,3840,3840,3850,3840,602
|
|
20240722,150800,1517833295,3840,3850,3850,3840,2
|
|
20240722,150700,1517825605,3845,3840,3845,3835,603
|
|
20240722,150600,1515507085,3835,3840,3840,3835,106
|
|
20240722,150500,1515100550,3830,3830,3840,3830,12
|
|
20240722,150400,1515054490,3830,3855,3855,3830,6826
|
|
20240722,150300,1488843890,3855,3860,3860,3855,801
|
|
20240722,150200,1485752035,3860,3860,3860,3860,1501
|
|
20240722,150100,1479958175,3860,3870,3870,3860,1763
|
|
20240722,150000,1473138800,3880,3870,3880,3870,2
|
|
20240722,145900,1473131050,3870,3870,3870,3870,1
|
|
20240722,145800,1473127180,3870,3870,3870,3870,151
|
|
20240722,145700,1472542810,3880,3880,3880,3880,0
|
|
20240722,145600,1472542810,3880,3880,3880,3880,0
|
|
20240722,145500,1472542810,3880,3880,3880,3880,0
|
|
20240722,145400,1472542810,3880,3880,3880,3880,33
|
|
20240722,145300,1472414770,3880,3880,3880,3880,0
|
|
20240722,145200,1472414770,3880,3880,3880,3880,1065
|
|
20240722,145100,1468282570,3875,3875,3875,3875,0
|
|
20240722,145000,1468282570,3875,3870,3875,3870,30
|
|
20240722,144900,1468166395,3880,3880,3880,3880,1000
|
|
20240722,144800,1464286395,3880,3880,3880,3880,1000
|
|
20240722,144700,1460406395,3875,3875,3875,3875,18
|
|
20240722,144600,1460336645,3875,3875,3875,3875,100
|
|
20240722,144500,1459949145,3870,3870,3870,3870,400
|
|
20240722,144400,1458401145,3870,3870,3870,3870,150
|
|
20240722,144300,1457820645,3870,3870,3870,3870,0
|
|
20240722,144200,1457820645,3870,3870,3870,3870,1
|
|
20240722,144100,1457816775,3870,3870,3870,3870,4
|
|
20240722,144000,1457801295,3870,3870,3870,3870,0
|
|
20240722,143900,1457801295,3870,3870,3870,3870,0
|
|
20240722,143800,1457801295,3870,3875,3875,3870,334
|
|
20240722,143700,1456507210,3880,3880,3880,3880,500
|
|
20240722,143600,1454567210,3880,3875,3880,3875,501
|
|
20240722,143500,1452624835,3875,3875,3875,3875,0
|
|
20240722,143400,1452624835,3875,3875,3875,3875,2
|
|
20240722,143300,1452617085,3875,3875,3875,3875,0
|
|
20240722,143200,1452617085,3875,3875,3875,3875,400
|
|
20240722,143100,1451067085,3875,3875,3875,3875,0
|
|
20240722,143000,1451067085,3875,3875,3875,3875,1
|
|
20240722,142900,1451063210,3865,3865,3865,3865,0
|
|
20240722,142800,1451063210,3865,3865,3865,3865,489
|
|
20240722,142700,1449173225,3865,3865,3865,3865,1061
|
|
20240722,142600,1445072460,3870,3870,3870,3870,0
|
|
20240722,142500,1445072460,3870,3870,3870,3870,0
|
|
20240722,142400,1445072460,3870,3870,3870,3870,41
|
|
20240722,142300,1444913790,3870,3870,3870,3870,0
|
|
20240722,142200,1444913790,3870,3870,3870,3870,360
|
|
20240722,142100,1443520590,3870,3870,3870,3870,514
|
|
20240722,142000,1441531410,3870,3870,3870,3870,0
|
|
20240722,141900,1441531410,3870,3870,3870,3870,0
|
|
20240722,141800,1441531410,3870,3870,3870,3870,0
|
|
20240722,141700,1441531410,3870,3870,3870,3870,0
|
|
20240722,141600,1441531410,3870,3870,3870,3870,0
|
|
20240722,141500,1441531410,3870,3870,3870,3870,0
|
|
20240722,141400,1441531410,3870,3870,3870,3870,0
|
|
20240722,141300,1441531410,3870,3870,3870,3870,1000
|
|
20240722,141200,1437661410,3875,3875,3875,3875,1
|
|
20240722,141100,1437657535,3875,3875,3875,3875,51
|
|
20240722,141000,1437459910,3875,3875,3875,3875,0
|
|
20240722,140900,1437459910,3875,3875,3875,3875,30
|
|
20240722,140800,1437343660,3875,3875,3875,3875,300
|
|
20240722,140700,1436181160,3875,3875,3875,3875,0
|
|
20240722,140600,1436181160,3875,3875,3875,3875,200
|
|
20240722,140500,1435406160,3875,3875,3875,3875,0
|
|
20240722,140400,1435406160,3875,3875,3875,3875,0
|
|
20240722,140300,1435406160,3875,3875,3875,3875,1
|
|
20240722,140200,1435402285,3865,3865,3865,3865,0
|
|
20240722,140100,1435402285,3865,3865,3865,3865,0
|
|
20240722,140000,1435402285,3865,3865,3865,3865,0
|
|
20240722,135900,1435402285,3865,3875,3875,3865,1013
|
|
20240722,135800,1431483360,3880,3890,3890,3880,910
|
|
20240722,135700,1427949560,3890,3890,3890,3890,0
|
|
20240722,135600,1427949560,3890,3890,3890,3890,0
|
|
20240722,135500,1427949560,3890,3890,3890,3890,860
|
|
20240722,135400,1424604160,3890,3890,3890,3890,0
|
|
20240722,135300,1424604160,3890,3890,3890,3890,0
|
|
20240722,135200,1424604160,3890,3890,3890,3890,0
|
|
20240722,135100,1424604160,3890,3890,3890,3890,1
|
|
20240722,135000,1424600270,3885,3885,3885,3885,500
|
|
20240722,134900,1422657770,3875,3875,3875,3875,0
|
|
20240722,134800,1422657770,3875,3875,3875,3875,275
|
|
20240722,134700,1421592145,3885,3885,3885,3885,1
|
|
20240722,134600,1421588260,3875,3885,3885,3875,113
|
|
20240722,134500,1421149755,3885,3880,3885,3880,1806
|
|
20240722,134400,1414142465,3880,3875,3880,3875,1156
|
|
20240722,134300,1409658665,3875,3875,3875,3875,15
|
|
20240722,134200,1409600540,3870,3870,3870,3870,0
|
|
20240722,134100,1409600540,3870,3870,3870,3870,0
|
|
20240722,134000,1409600540,3870,3870,3870,3870,0
|
|
20240722,133900,1409600540,3870,3870,3870,3870,0
|
|
20240722,133800,1409600540,3870,3870,3870,3870,0
|
|
20240722,133700,1409600540,3870,3870,3870,3870,180
|
|
20240722,133600,1408903940,3875,3875,3875,3875,0
|
|
20240722,133500,1408903940,3875,3875,3875,3875,800
|
|
20240722,133400,1405803940,3875,3875,3875,3875,33
|
|
20240722,133300,1405676065,3875,3875,3875,3875,10
|
|
20240722,133200,1405637315,3875,3865,3880,3865,790
|
|
20240722,133100,1402576590,3865,3860,3865,3860,277
|
|
20240722,133000,1401505990,3860,3860,3860,3860,100
|
|
20240722,132900,1401119990,3850,3860,3865,3850,2287
|
|
20240722,132800,1392311545,3860,3860,3860,3860,0
|
|
20240722,132700,1392311545,3860,3860,3860,3860,0
|
|
20240722,132600,1392311545,3860,3860,3860,3860,0
|
|
20240722,132500,1392311545,3860,3860,3860,3860,0
|
|
20240722,132400,1392311545,3860,3860,3860,3860,0
|
|
20240722,132300,1392311545,3860,3860,3860,3860,0
|
|
20240722,132200,1392311545,3860,3860,3860,3860,0
|
|
20240722,132100,1392311545,3860,3855,3860,3855,359
|
|
20240722,132000,1390925905,3860,3860,3860,3860,0
|
|
20240722,131900,1390925905,3860,3860,3860,3860,2
|
|
20240722,131800,1390918185,3860,3860,3860,3860,0
|
|
20240722,131700,1390918185,3860,3860,3860,3860,0
|
|
20240722,131600,1390918185,3860,3860,3860,3860,560
|
|
20240722,131500,1388756585,3870,3870,3870,3870,0
|
|
20240722,131400,1388756585,3870,3870,3870,3870,0
|
|
20240722,131300,1388756585,3870,3870,3870,3870,0
|
|
20240722,131200,1388756585,3870,3870,3870,3870,0
|
|
20240722,131100,1388756585,3870,3870,3870,3870,0
|
|
20240722,131000,1388756585,3870,3870,3870,3870,0
|
|
20240722,130900,1388756585,3870,3870,3870,3870,259
|
|
20240722,130800,1387754255,3870,3870,3870,3870,0
|
|
20240722,130700,1387754255,3870,3870,3870,3870,0
|
|
20240722,130600,1387754255,3870,3870,3870,3870,0
|
|
20240722,130500,1387754255,3870,3870,3870,3870,0
|
|
20240722,130400,1387754255,3870,3870,3870,3870,518
|
|
20240722,130300,1385749595,3860,3860,3860,3860,0
|
|
20240722,130200,1385749595,3860,3860,3860,3860,0
|
|
20240722,130100,1385749595,3860,3860,3860,3860,0
|
|
20240722,130000,1385749595,3860,3860,3860,3860,0
|
|
20240722,125900,1385749595,3860,3860,3860,3860,0
|
|
20240722,125800,1385749595,3860,3860,3860,3860,25
|
|
20240722,125700,1385653095,3860,3860,3860,3860,0
|
|
20240722,125600,1385653095,3860,3860,3860,3860,0
|
|
20240722,125500,1385653095,3860,3855,3865,3855,5
|
|
20240722,125400,1385633795,3845,3845,3845,3845,0
|
|
20240722,125300,1385633795,3845,3850,3850,3845,26
|
|
20240722,125200,1385533820,3860,3860,3860,3860,0
|
|
20240722,125100,1385533820,3860,3850,3860,3850,2000
|
|
20240722,125000,1377817220,3850,3840,3850,3840,371
|
|
20240722,124900,1376392570,3840,3840,3840,3830,5026
|
|
20240722,124800,1357111585,3840,3845,3845,3840,2000
|
|
20240722,124700,1349431315,3845,3850,3850,3845,531
|
|
20240722,124600,1347389465,3845,3850,3850,3845,4269
|
|
20240722,124500,1330962830,3855,3855,3855,3855,0
|
|
20240722,124400,1330962830,3855,3855,3855,3855,1213
|
|
20240722,124300,1326286715,3860,3860,3860,3860,759
|
|
20240722,124200,1323356975,3860,3860,3860,3860,0
|
|
20240722,124100,1323356975,3860,3860,3860,3860,191
|
|
20240722,124000,1322619715,3860,3860,3860,3860,0
|
|
20240722,123900,1322619715,3860,3860,3860,3860,0
|
|
20240722,123800,1322619715,3860,3860,3860,3860,0
|
|
20240722,123700,1322619715,3860,3855,3860,3855,550
|
|
20240722,123600,1320499215,3860,3860,3860,3860,18
|
|
20240722,123500,1320429735,3855,3860,3860,3855,1254
|
|
20240722,123400,1315591795,3865,3855,3890,3855,1223
|
|
20240722,123300,1310874805,3855,3855,3855,3855,0
|
|
20240722,123200,1310874805,3855,3855,3855,3855,0
|
|
20240722,123100,1310874805,3855,3855,3855,3855,0
|
|
20240722,123000,1310874805,3855,3855,3855,3855,1163
|
|
20240722,122900,1306391440,3850,3850,3850,3850,0
|
|
20240722,122800,1306391440,3850,3850,3850,3850,0
|
|
20240722,122700,1306391440,3850,3850,3850,3850,0
|
|
20240722,122600,1306391440,3850,3850,3850,3850,0
|
|
20240722,122500,1306391440,3850,3850,3850,3850,1000
|
|
20240722,122400,1302541440,3850,3850,3850,3850,10
|
|
20240722,122300,1302502940,3850,3850,3850,3850,0
|
|
20240722,122200,1302502940,3850,3850,3850,3850,0
|
|
20240722,122100,1302502940,3850,3850,3850,3850,0
|
|
20240722,122000,1302502940,3850,3850,3850,3850,1000
|
|
20240722,121900,1298652940,3850,3855,3855,3850,1582
|
|
20240722,121800,1292557240,3855,3855,3855,3855,0
|
|
20240722,121700,1292557240,3855,3855,3855,3855,0
|
|
20240722,121600,1292557240,3855,3855,3855,3855,1
|
|
20240722,121500,1292553385,3850,3850,3850,3850,0
|
|
20240722,121400,1292553385,3850,3850,3850,3850,419
|
|
20240722,121300,1290940235,3845,3845,3845,3845,0
|
|
20240722,121200,1290940235,3845,3845,3845,3845,280
|
|
20240722,121100,1289863635,3845,3845,3845,3845,366
|
|
20240722,121000,1288456365,3845,3845,3845,3845,0
|
|
20240722,120900,1288456365,3845,3845,3845,3845,100
|
|
20240722,120800,1288071865,3845,3845,3845,3845,166
|
|
20240722,120700,1287433595,3845,3845,3845,3845,200
|
|
20240722,120600,1286664595,3840,3840,3840,3840,0
|
|
20240722,120500,1286664595,3840,3840,3840,3840,0
|
|
20240722,120400,1286664595,3840,3840,3840,3840,1
|
|
20240722,120300,1286660755,3845,3845,3845,3845,0
|
|
20240722,120200,1286660755,3845,3840,3845,3840,2260
|
|
20240722,120100,1277982230,3845,3845,3845,3845,400
|
|
20240722,120000,1276444230,3845,3845,3845,3845,52
|
|
20240722,115900,1276244290,3845,3845,3845,3845,700
|
|
20240722,115800,1273552790,3845,3835,3845,3835,729
|
|
20240722,115700,1270749825,3845,3845,3845,3845,0
|
|
20240722,115600,1270749825,3845,3840,3845,3840,41
|
|
20240722,115500,1270592370,3840,3840,3840,3840,1
|
|
20240722,115400,1270588530,3840,3840,3840,3840,2291
|
|
20240722,115300,1261791090,3840,3840,3840,3840,1
|
|
20240722,115200,1261787250,3840,3840,3840,3840,2
|
|
20240722,115100,1261779570,3835,3835,3835,3835,0
|
|
20240722,115000,1261779570,3835,3835,3835,3835,0
|
|
20240722,114900,1261779570,3835,3835,3835,3835,277
|
|
20240722,114800,1260717275,3835,3835,3835,3835,167
|
|
20240722,114700,1260076830,3840,3835,3840,3835,76
|
|
20240722,114600,1259785120,3830,3830,3830,3830,0
|
|
20240722,114500,1259785120,3830,3840,3840,3830,607
|
|
20240722,114400,1257457800,3840,3840,3840,3840,300
|
|
20240722,114300,1256305800,3840,3840,3840,3840,35
|
|
20240722,114200,1256171400,3840,3835,3840,3835,237
|
|
20240722,114100,1255262500,3835,3835,3835,3835,5
|
|
20240722,114000,1255243325,3835,3835,3835,3835,0
|
|
20240722,113900,1255243325,3835,3830,3835,3830,2501
|
|
20240722,113800,1245664490,3830,3835,3835,3830,2500
|
|
20240722,113700,1236086190,3830,3830,3830,3830,0
|
|
20240722,113600,1236086190,3830,3830,3830,3830,0
|
|
20240722,113500,1236086190,3830,3845,3845,3830,4599
|
|
20240722,113400,1218453375,3840,3840,3840,3840,1
|
|
20240722,113300,1218449535,3845,3840,3845,3840,484
|
|
20240722,113200,1216590925,3835,3845,3845,3835,9002
|
|
20240722,113100,1181985310,3850,3850,3850,3850,50
|
|
20240722,113000,1181792810,3845,3845,3845,3845,0
|
|
20240722,112900,1181792810,3845,3845,3845,3845,1
|
|
20240722,112800,1181788965,3850,3850,3850,3850,326
|
|
20240722,112700,1180533865,3850,3855,3855,3850,68
|
|
20240722,112600,1180271755,3850,3850,3850,3850,6
|
|
20240722,112500,1180248655,3850,3850,3850,3850,216
|
|
20240722,112400,1179417055,3850,3850,3850,3850,52
|
|
20240722,112300,1179216855,3850,3850,3850,3850,35
|
|
20240722,112200,1179082105,3850,3855,3855,3850,5
|
|
20240722,112100,1179062850,3850,3845,3850,3845,984
|
|
20240722,112000,1175276170,3845,3845,3845,3845,50
|
|
20240722,111900,1175083920,3835,3840,3840,3835,906
|
|
20240722,111800,1171605085,3840,3845,3845,3840,142
|
|
20240722,111700,1171059245,3835,3835,3835,3835,0
|
|
20240722,111600,1171059245,3835,3840,3840,3835,852
|
|
20240722,111500,1167788985,3840,3840,3840,3840,9
|
|
20240722,111400,1167754425,3840,3845,3845,3835,672
|
|
20240722,111300,1165176395,3840,3840,3840,3840,0
|
|
20240722,111200,1165176395,3840,3845,3845,3835,3841
|
|
20240722,111100,1150414430,3855,3855,3855,3855,0
|
|
20240722,111000,1150414430,3855,3855,3855,3855,1
|
|
20240722,110900,1150410575,3855,3855,3855,3855,0
|
|
20240722,110800,1150410575,3855,3855,3855,3855,2
|
|
20240722,110700,1150402865,3850,3850,3850,3850,0
|
|
20240722,110600,1150402865,3850,3855,3855,3850,68
|
|
20240722,110500,1150141060,3850,3850,3850,3850,1
|
|
20240722,110400,1150137210,3850,3850,3850,3850,1
|
|
20240722,110300,1150133360,3845,3845,3850,3845,2963
|
|
20240722,110200,1138739545,3845,3850,3850,3845,901
|
|
20240722,110100,1135273955,3855,3855,3855,3855,0
|
|
20240722,110000,1135273955,3855,3855,3855,3855,0
|
|
20240722,105900,1135273955,3855,3855,3855,3855,200
|
|
20240722,105800,1134502955,3850,3850,3850,3850,1
|
|
20240722,105700,1134499105,3855,3855,3855,3855,0
|
|
20240722,105600,1134499105,3855,3855,3855,3855,0
|
|
20240722,105500,1134499105,3855,3855,3855,3855,750
|
|
20240722,105400,1131607855,3850,3850,3850,3850,0
|
|
20240722,105300,1131607855,3850,3850,3850,3850,0
|
|
20240722,105200,1131607855,3850,3850,3855,3850,622
|
|
20240722,105100,1129213055,3850,3855,3855,3850,1732
|
|
20240722,105000,1122544355,3855,3870,3870,3855,3117
|
|
20240722,104900,1110525145,3880,3880,3880,3880,200
|
|
20240722,104800,1109749145,3870,3875,3875,3870,552
|
|
20240722,104700,1107610150,3880,3880,3880,3880,35
|
|
20240722,104600,1107474350,3880,3880,3880,3880,289
|
|
20240722,104500,1106353030,3880,3880,3880,3880,0
|
|
20240722,104400,1106353030,3880,3880,3880,3880,0
|
|
20240722,104300,1106353030,3880,3880,3880,3880,2
|
|
20240722,104200,1106345270,3880,3880,3880,3880,0
|
|
20240722,104100,1106345270,3880,3880,3880,3880,0
|
|
20240722,104000,1106345270,3880,3880,3880,3880,77
|
|
20240722,103900,1106046510,3880,3880,3880,3880,228
|
|
20240722,103800,1105161870,3870,3880,3885,3870,870
|
|
20240722,103700,1101788050,3890,3895,3895,3885,859
|
|
20240722,103600,1098445405,3895,3905,3905,3895,2000
|
|
20240722,103500,1090649510,3905,3910,3910,3905,310
|
|
20240722,103400,1089438185,3920,3905,3920,3905,4658
|
|
20240722,103300,1071203230,3895,3890,3910,3890,558
|
|
20240722,103200,1069021600,3890,3885,3910,3885,302
|
|
20240722,103100,1067846425,3880,3880,3880,3880,1160
|
|
20240722,103000,1063345625,3880,3880,3880,3880,154
|
|
20240722,102900,1062748105,3875,3875,3875,3875,1314
|
|
20240722,102800,1057656355,3875,3885,3885,3875,2802
|
|
20240722,102700,1046782840,3890,3900,3925,3890,1858
|
|
20240722,102600,1039534055,3905,3900,3905,3900,191
|
|
20240722,102500,1038789070,3900,3915,3915,3900,635
|
|
20240722,102400,1036309255,3920,3900,3990,3900,1228
|
|
20240722,102300,1031493965,3905,3865,3905,3865,5384
|
|
20240722,102200,1010554210,3860,3880,3970,3860,5586
|
|
20240722,102100,988759645,3880,3870,3885,3870,722
|
|
20240722,102000,985959775,3870,3870,3890,3870,203
|
|
20240722,101900,985173090,3870,3865,3870,3865,300
|
|
20240722,101800,984013175,3860,3860,3860,3860,370
|
|
20240722,101700,982584975,3865,3860,3865,3860,1265
|
|
20240722,101600,977701960,3860,3860,3860,3860,11
|
|
20240722,101500,977659500,3865,3865,3900,3860,1864
|
|
20240722,101400,970452260,3860,3840,3900,3840,2030
|
|
20240722,101300,962626660,3840,3840,3840,3835,1010
|
|
20240722,101200,958751795,3845,3845,3850,3845,3318
|
|
20240722,101100,945991585,3850,3850,3850,3850,75
|
|
20240722,101000,945702835,3850,3850,3850,3850,51
|
|
20240722,100900,945506485,3850,3850,3855,3850,258
|
|
20240722,100800,944512685,3850,3860,3860,3850,1645
|
|
20240722,100700,938174265,3860,3855,3865,3850,446
|
|
20240722,100600,936455310,3850,3855,3875,3850,724
|
|
20240722,100500,933663740,3850,3850,3850,3850,805
|
|
20240722,100400,930564490,3850,3845,3850,3845,501
|
|
20240722,100300,928635645,3850,3850,3850,3850,1
|
|
20240722,100200,928631795,3850,3850,3850,3850,115
|
|
20240722,100100,928189045,3850,3855,3855,3850,564
|
|
20240722,100000,926017150,3855,3855,3860,3855,327
|
|
20240722,095900,924756555,3860,3860,3860,3860,1301
|
|
20240722,095800,919734695,3860,3860,3860,3860,165
|
|
20240722,095700,919097795,3860,3855,3860,3855,250
|
|
20240722,095600,918132995,3860,3855,3875,3850,2930
|
|
20240722,095500,906823140,3855,3855,3855,3850,221
|
|
20240722,095400,905972265,3850,3840,3850,3840,2329
|
|
20240722,095300,897020615,3840,3825,3840,3820,5056
|
|
20240722,095200,877661250,3825,3835,3845,3825,26768
|
|
20240722,095100,775021400,3835,3830,3835,3825,842
|
|
20240722,095000,771798720,3835,3810,3835,3805,9501
|
|
20240722,094900,735587700,3810,3830,3830,3810,10529
|
|
20240722,094800,695395105,3835,3850,3850,3830,16243
|
|
20240722,094700,633032170,3850,3850,3850,3850,5
|
|
20240722,094600,633012920,3860,3850,3860,3850,6867
|
|
20240722,094500,606562065,3845,3850,3850,3845,2734
|
|
20240722,094400,596042055,3855,3855,3855,3855,21
|
|
20240722,094300,595961100,3850,3860,3860,3850,4214
|
|
20240722,094200,579731035,3855,3850,3860,3845,13153
|
|
20240722,094100,529063705,3850,3860,3865,3850,2961
|
|
20240722,094000,517632465,3860,3865,3875,3850,11148
|
|
20240722,093900,474645540,3860,3885,3885,3855,14909
|
|
20240722,093800,416977975,3890,3910,3910,3885,11215
|
|
20240722,093700,373270260,3905,3910,3910,3905,1582
|
|
20240722,093600,367087205,3910,3920,3920,3910,4110
|
|
20240722,093500,351011800,3915,3920,3920,3915,3590
|
|
20240722,093400,336948535,3920,3930,3930,3920,2174
|
|
20240722,093300,328425185,3940,3935,3950,3925,715
|
|
20240722,093200,325616030,3935,3925,3935,3920,3109
|
|
20240722,093100,313423190,3930,3955,3955,3920,9840
|
|
20240722,093000,274789340,3950,3945,3950,3945,2202
|
|
20240722,092900,266096445,3935,3940,3940,3925,4395
|
|
20240722,092800,248828580,3945,3975,3975,3945,15262
|
|
20240722,092700,188486835,3970,3990,3990,3970,4064
|
|
20240722,092600,172325370,4000,3985,4000,3985,14
|
|
20240722,092500,172269480,3980,3995,3995,3980,2602
|
|
20240722,092400,161903365,4010,4010,4010,4010,0
|
|
20240722,092300,161903365,4010,3995,4010,3995,3093
|
|
20240722,092200,149502920,3990,3995,3995,3990,790
|
|
20240722,092100,146349730,4000,4000,4000,4000,449
|
|
20240722,092000,144553730,4000,4000,4000,4000,0
|
|
20240722,091900,144553730,4000,4000,4010,4000,101
|
|
20240722,091800,144149530,4000,4010,4010,4000,1474
|
|
20240722,091700,138251880,4010,4010,4010,4010,0
|
|
20240722,091600,138251880,4010,4025,4025,4010,1209
|
|
20240722,091500,133398685,4030,4030,4030,4030,142
|
|
20240722,091400,132826425,4030,4030,4030,4030,0
|
|
20240722,091300,132826425,4030,4030,4030,4030,384
|
|
20240722,091200,131278905,4030,4030,4030,4030,12
|
|
20240722,091100,131230545,4035,4020,4035,4020,137
|
|
20240722,091000,130679070,4020,4020,4020,4020,0
|
|
20240722,090900,130679070,4020,4030,4030,4015,781
|
|
20240722,090800,127537650,4025,4035,4035,4025,65
|
|
20240722,090700,127275565,4070,4065,4070,4045,755
|
|
20240722,090600,124203795,4070,4035,4115,4035,10357
|
|
20240722,090500,81782405,4025,3970,4035,3970,6104
|
|
20240722,090400,57420000,3965,4025,4030,3935,12010
|
|
20240722,090300,9645995,4025,4045,4045,4025,610
|
|
20240722,090200,7183615,4045,4060,4060,4045,500
|
|
20240722,090100,5156380,4085,4085,4085,4085,2
|
|
20240722,090000,5148210,4065,4090,4090,4045,1262
|