585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184200,1933436465,3690,3690,3690,3690,6151
|
|
20240722,184100,1933436465,3690,3690,3690,3690,0
|
|
20240722,184000,1933436465,3690,3690,3690,3690,0
|
|
20240722,183900,1933436465,3690,3690,3690,3690,0
|
|
20240722,183800,1933436465,3690,3690,3690,3690,0
|
|
20240722,183700,1933436465,3690,3690,3690,3690,0
|
|
20240722,183600,1933436465,3690,3690,3690,3690,0
|
|
20240722,183500,1933436465,3690,3690,3690,3690,0
|
|
20240722,183400,1933436465,3690,3690,3690,3690,0
|
|
20240722,183300,1933436465,3690,3690,3690,3690,0
|
|
20240722,183200,1933436465,3690,3690,3690,3690,0
|
|
20240722,183100,1933436465,3690,3690,3690,3690,0
|
|
20240722,183000,1933436465,3690,3690,3690,3690,0
|
|
20240722,182900,1933436465,3690,3690,3690,3690,0
|
|
20240722,182800,1933436465,3690,3690,3690,3690,0
|
|
20240722,182700,1933436465,3690,3690,3690,3690,0
|
|
20240722,182600,1933436465,3690,3690,3690,3690,0
|
|
20240722,182500,1933436465,3690,3690,3690,3690,0
|
|
20240722,182400,1933436465,3690,3690,3690,3690,0
|
|
20240722,182300,1933436465,3690,3690,3690,3690,0
|
|
20240722,182200,1933436465,3690,3690,3690,3690,0
|
|
20240722,182100,1933436465,3690,3690,3690,3690,0
|
|
20240722,182000,1933436465,3690,3690,3690,3690,0
|
|
20240722,181900,1933436465,3690,3690,3690,3690,0
|
|
20240722,181800,1933436465,3690,3690,3690,3690,0
|
|
20240722,181700,1933436465,3690,3690,3690,3690,0
|
|
20240722,181600,1933436465,3690,3690,3690,3690,0
|
|
20240722,181500,1933436465,3690,3690,3690,3690,0
|
|
20240722,181400,1933436465,3690,3690,3690,3690,0
|
|
20240722,181300,1933436465,3690,3690,3690,3690,0
|
|
20240722,181200,1933436465,3690,3690,3690,3690,6151
|
|
20240722,181100,1933436465,3690,3690,3690,3690,0
|
|
20240722,181000,1933436465,3690,3690,3690,3690,0
|
|
20240722,180900,1933436465,3690,3690,3690,3690,0
|
|
20240722,180800,1933436465,3690,3690,3690,3690,0
|
|
20240722,180700,1933436465,3690,3690,3690,3690,0
|
|
20240722,180600,1933436465,3690,3690,3690,3690,0
|
|
20240722,180500,1933436465,3690,3690,3690,3690,0
|
|
20240722,180400,1933436465,3690,3690,3690,3690,0
|
|
20240722,180300,1933436465,3690,3690,3690,3690,0
|
|
20240722,180200,1933436465,3690,3690,3690,3690,0
|
|
20240722,180100,1933436465,3690,3690,3690,3690,0
|
|
20240722,180000,1933436465,3690,3690,3690,3690,0
|
|
20240722,175900,1933436465,3690,3690,3690,3690,0
|
|
20240722,175800,1933436465,3690,3690,3690,3690,0
|
|
20240722,175700,1933436465,3690,3690,3690,3690,0
|
|
20240722,175600,1933436465,3690,3690,3690,3690,0
|
|
20240722,175500,1933436465,3690,3690,3690,3690,0
|
|
20240722,175400,1933436465,3690,3690,3690,3690,0
|
|
20240722,175300,1933436465,3690,3690,3690,3690,0
|
|
20240722,175200,1933436465,3690,3690,3690,3690,0
|
|
20240722,175100,1933436465,3690,3690,3690,3690,0
|
|
20240722,175000,1933436465,3690,3690,3690,3690,0
|
|
20240722,174900,1933436465,3690,3690,3690,3690,0
|
|
20240722,174800,1933436465,3690,3690,3690,3690,0
|
|
20240722,174700,1933436465,3690,3690,3690,3690,0
|
|
20240722,174600,1933436465,3690,3690,3690,3690,0
|
|
20240722,174500,1933436465,3690,3690,3690,3690,0
|
|
20240722,174400,1933436465,3690,3690,3690,3690,0
|
|
20240722,174300,1933436465,3690,3690,3690,3690,0
|
|
20240722,174200,1933436465,3690,3690,3690,3690,6151
|
|
20240722,174100,1933436465,3690,3690,3690,3690,0
|
|
20240722,174000,1933436465,3690,3690,3690,3690,0
|
|
20240722,173900,1933436465,3690,3690,3690,3690,0
|
|
20240722,173800,1933436465,3690,3690,3690,3690,0
|
|
20240722,173700,1933436465,3690,3690,3690,3690,0
|
|
20240722,173600,1933436465,3690,3690,3690,3690,0
|
|
20240722,173500,1933436465,3690,3690,3690,3690,0
|
|
20240722,173400,1933436465,3690,3690,3690,3690,0
|
|
20240722,173300,1933436465,3690,3690,3690,3690,0
|
|
20240722,173200,1933436465,3690,3690,3690,3690,0
|
|
20240722,173100,1933436465,3690,3690,3690,3690,0
|
|
20240722,173000,1933436465,3690,3690,3690,3690,0
|
|
20240722,172900,1933436465,3690,3690,3690,3690,0
|
|
20240722,172800,1933436465,3690,3690,3690,3690,0
|
|
20240722,172700,1933436465,3690,3690,3690,3690,0
|
|
20240722,172600,1933436465,3690,3690,3690,3690,0
|
|
20240722,172500,1933436465,3690,3690,3690,3690,0
|
|
20240722,172400,1933436465,3690,3690,3690,3690,0
|
|
20240722,172300,1933436465,3690,3690,3690,3690,0
|
|
20240722,172200,1933436465,3690,3690,3690,3690,0
|
|
20240722,172100,1933436465,3690,3690,3690,3690,0
|
|
20240722,172000,1933436465,3690,3690,3690,3690,0
|
|
20240722,171900,1933436465,3690,3690,3690,3690,0
|
|
20240722,171800,1933436465,3690,3690,3690,3690,0
|
|
20240722,171700,1933436465,3690,3690,3690,3690,0
|
|
20240722,171600,1933436465,3690,3690,3690,3690,0
|
|
20240722,171500,1933436465,3690,3690,3690,3690,0
|
|
20240722,171400,1933436465,3690,3690,3690,3690,0
|
|
20240722,171300,1933436465,3690,3690,3690,3690,0
|
|
20240722,171200,1933436465,3690,3690,3690,3690,6151
|
|
20240722,171100,1933436465,3690,3690,3690,3690,0
|
|
20240722,171000,1933436465,3690,3690,3690,3690,0
|
|
20240722,170900,1933436465,3690,3690,3690,3690,0
|
|
20240722,170800,1933436465,3690,3690,3690,3690,0
|
|
20240722,170700,1933436465,3690,3690,3690,3690,0
|
|
20240722,170600,1933436465,3690,3690,3690,3690,0
|
|
20240722,170500,1933436465,3690,3690,3690,3690,0
|
|
20240722,170400,1933436465,3690,3690,3690,3690,0
|
|
20240722,170300,1933436465,3690,3690,3690,3690,0
|
|
20240722,170200,1933436465,3690,3690,3690,3690,0
|
|
20240722,170100,1933436465,3690,3690,3690,3690,0
|
|
20240722,170000,1933436465,3690,3690,3690,3690,0
|
|
20240722,165900,1933436465,3690,3690,3690,3690,0
|
|
20240722,165800,1933436465,3690,3690,3690,3690,0
|
|
20240722,165700,1933436465,3690,3690,3690,3690,0
|
|
20240722,165600,1933436465,3690,3690,3690,3690,0
|
|
20240722,165500,1933436465,3690,3690,3690,3690,0
|
|
20240722,165400,1933436465,3690,3690,3690,3690,0
|
|
20240722,165300,1933436465,3690,3690,3690,3690,0
|
|
20240722,165200,1933436465,3690,3690,3690,3690,0
|
|
20240722,165100,1933436465,3690,3690,3690,3690,0
|
|
20240722,165000,1933436465,3690,3690,3690,3690,0
|
|
20240722,164900,1933436465,3690,3690,3690,3690,0
|
|
20240722,164800,1933436465,3690,3690,3690,3690,0
|
|
20240722,164700,1933436465,3690,3690,3690,3690,0
|
|
20240722,164600,1933436465,3690,3690,3690,3690,0
|
|
20240722,164500,1933436465,3690,3690,3690,3690,0
|
|
20240722,164400,1933436465,3690,3690,3690,3690,0
|
|
20240722,164300,1933436465,3690,3690,3690,3690,0
|
|
20240722,164200,1933436465,3690,3690,3690,3690,6151
|
|
20240722,164100,1933436465,3690,3690,3690,3690,0
|
|
20240722,164000,1933436465,3690,3690,3690,3690,0
|
|
20240722,163900,1933436465,3690,3690,3690,3690,0
|
|
20240722,163800,1933436465,3690,3690,3690,3690,0
|
|
20240722,163700,1933436465,3690,3690,3690,3690,0
|
|
20240722,163600,1933436465,3690,3690,3690,3690,0
|
|
20240722,163500,1933436465,3690,3690,3690,3690,0
|
|
20240722,163400,1933436465,3690,3690,3690,3690,0
|
|
20240722,163300,1933436465,3690,3690,3690,3690,0
|
|
20240722,163200,1933436465,3690,3690,3690,3690,0
|
|
20240722,163100,1933436465,3690,3690,3690,3690,0
|
|
20240722,163000,1933436465,3690,3690,3690,3690,0
|
|
20240722,162900,1933436465,3690,3690,3690,3690,0
|
|
20240722,162800,1933436465,3690,3690,3690,3690,0
|
|
20240722,162700,1933436465,3690,3690,3690,3690,0
|
|
20240722,162600,1933436465,3690,3690,3690,3690,0
|
|
20240722,162500,1933436465,3690,3690,3690,3690,0
|
|
20240722,162400,1933436465,3690,3690,3690,3690,0
|
|
20240722,162300,1933436465,3690,3690,3690,3690,0
|
|
20240722,162200,1933436465,3690,3690,3690,3690,0
|
|
20240722,162100,1933436465,3690,3690,3690,3690,0
|
|
20240722,162000,1933436465,3690,3690,3690,3690,0
|
|
20240722,161900,1933436465,3690,3690,3690,3690,0
|
|
20240722,161800,1933436465,3690,3690,3690,3690,0
|
|
20240722,161700,1933436465,3690,3690,3690,3690,0
|
|
20240722,161600,1933436465,3690,3690,3690,3690,0
|
|
20240722,161500,1933436465,3690,3690,3690,3690,0
|
|
20240722,161400,1933436465,3690,3690,3690,3690,0
|
|
20240722,161300,1933436465,3690,3690,3690,3690,0
|
|
20240722,161200,1933436465,3690,3690,3690,3690,6151
|
|
20240722,161100,1933436465,3690,3690,3690,3690,0
|
|
20240722,161000,1933436465,3690,3690,3690,3690,0
|
|
20240722,160900,1933436465,3690,3690,3690,3690,0
|
|
20240722,160800,1933436465,3690,3690,3690,3690,0
|
|
20240722,160700,1933436465,3690,3690,3690,3690,0
|
|
20240722,160600,1933436465,3690,3690,3690,3690,0
|
|
20240722,160500,1933436465,3690,3690,3690,3690,0
|
|
20240722,160400,1933436465,3690,3690,3690,3690,0
|
|
20240722,160300,1933436465,3690,3690,3690,3690,0
|
|
20240722,160200,1933436465,3690,3690,3690,3690,0
|
|
20240722,160100,1933436465,3690,3690,3690,3690,0
|
|
20240722,160000,1933436465,3690,3690,3690,3690,0
|
|
20240722,155900,1933436465,3690,3690,3690,3690,0
|
|
20240722,155800,1933436465,3690,3690,3690,3690,0
|
|
20240722,155700,1933436465,3690,3690,3690,3690,0
|
|
20240722,155600,1933436465,3690,3690,3690,3690,0
|
|
20240722,155500,1933436465,3690,3690,3690,3690,0
|
|
20240722,155400,1933436465,3690,3690,3690,3690,0
|
|
20240722,155300,1933436465,3690,3690,3690,3690,0
|
|
20240722,155200,1933436465,3690,3690,3690,3690,0
|
|
20240722,155100,1933436465,3690,3690,3690,3690,0
|
|
20240722,155000,1933436465,3690,3690,3690,3690,0
|
|
20240722,154900,1933436465,3690,3690,3690,3690,0
|
|
20240722,154800,1933436465,3690,3690,3690,3690,0
|
|
20240722,154700,1933436465,3690,3690,3690,3690,0
|
|
20240722,154600,1933436465,3690,3690,3690,3690,0
|
|
20240722,154500,1933436465,3690,3690,3690,3690,0
|
|
20240722,154400,1933436465,3690,3690,3690,3690,0
|
|
20240722,154300,1933436465,3690,3690,3690,3690,0
|
|
20240722,154200,1933436465,3690,3690,3690,3690,6151
|
|
20240722,154100,1933436465,3690,3690,3690,3690,0
|
|
20240722,154000,1933436465,3690,3690,3690,3690,0
|
|
20240722,153900,1933436465,3690,3690,3690,3690,0
|
|
20240722,153800,1933436465,3690,3690,3690,3690,0
|
|
20240722,153700,1933436465,3690,3690,3690,3690,0
|
|
20240722,153600,1933436465,3690,3690,3690,3690,0
|
|
20240722,153500,1933436465,3690,3690,3690,3690,0
|
|
20240722,153400,1933436465,3690,3690,3690,3690,0
|
|
20240722,153300,1933436465,3690,3690,3690,3690,0
|
|
20240722,153200,1933436465,3690,3690,3690,3690,0
|
|
20240722,153100,1933436465,3690,3690,3690,3690,0
|
|
20240722,153000,1933436465,3690,3690,3690,3690,6151
|
|
20240722,152900,1910739275,3655,3655,3655,3655,0
|
|
20240722,152800,1910739275,3655,3655,3655,3655,0
|
|
20240722,152700,1910739275,3655,3655,3655,3655,0
|
|
20240722,152600,1910739275,3655,3655,3655,3655,0
|
|
20240722,152500,1910739275,3655,3655,3655,3655,0
|
|
20240722,152400,1910739275,3655,3655,3655,3655,0
|
|
20240722,152300,1910739275,3655,3655,3655,3655,0
|
|
20240722,152200,1910739275,3655,3655,3655,3655,0
|
|
20240722,152100,1910739275,3655,3655,3655,3655,0
|
|
20240722,152000,1910739275,3655,3655,3655,3655,0
|
|
20240722,151900,1910739275,3655,3660,3670,3655,1131
|
|
20240722,151800,1906595145,3660,3655,3660,3655,1043
|
|
20240722,151700,1902777980,3660,3650,3660,3650,561
|
|
20240722,151600,1900730310,3660,3650,3660,3650,1009
|
|
20240722,151500,1897037500,3655,3660,3680,3655,512
|
|
20240722,151400,1895165375,3655,3660,3660,3655,285
|
|
20240722,151300,1894123675,3660,3660,3660,3650,209
|
|
20240722,151200,1893360085,3675,3675,3675,3675,365
|
|
20240722,151100,1892018710,3680,3665,3680,3665,2000
|
|
20240722,151000,1884673350,3670,3650,3670,3650,2875
|
|
20240722,150900,1874149560,3645,3645,3645,3645,529
|
|
20240722,150800,1872221355,3640,3645,3645,3640,60
|
|
20240722,150700,1872002905,3640,3640,3640,3640,250
|
|
20240722,150600,1871092905,3640,3645,3645,3640,51
|
|
20240722,150500,1870907060,3645,3645,3645,3640,199
|
|
20240722,150400,1870182680,3640,3645,3645,3640,156
|
|
20240722,150300,1869614165,3640,3645,3645,3640,11
|
|
20240722,150200,1869574075,3645,3645,3645,3645,30
|
|
20240722,150100,1869464725,3645,3645,3645,3645,109
|
|
20240722,150000,1869067420,3650,3645,3650,3645,84
|
|
20240722,145900,1868761180,3645,3640,3645,3640,1027
|
|
20240722,145800,1865018105,3645,3640,3645,3640,131
|
|
20240722,145700,1864541110,3635,3635,3635,3635,1
|
|
20240722,145600,1864537475,3645,3645,3645,3645,1
|
|
20240722,145500,1864533830,3645,3640,3645,3635,122
|
|
20240722,145400,1864090305,3645,3645,3645,3645,0
|
|
20240722,145300,1864090305,3645,3645,3645,3645,337
|
|
20240722,145200,1862861940,3645,3645,3645,3645,1
|
|
20240722,145100,1862858295,3645,3645,3645,3645,0
|
|
20240722,145000,1862858295,3645,3645,3645,3645,0
|
|
20240722,144900,1862858295,3645,3645,3645,3645,2
|
|
20240722,144800,1862851005,3645,3645,3645,3645,13
|
|
20240722,144700,1862803620,3645,3645,3645,3645,1
|
|
20240722,144600,1862799975,3645,3645,3645,3645,210
|
|
20240722,144500,1862034525,3645,3645,3645,3645,50
|
|
20240722,144400,1861852275,3640,3635,3640,3635,771
|
|
20240722,144300,1859045885,3640,3630,3640,3630,3782
|
|
20240722,144200,1845317185,3635,3635,3635,3635,68
|
|
20240722,144100,1845070005,3635,3635,3635,3630,1018
|
|
20240722,144000,1841369825,3635,3630,3635,3630,472
|
|
20240722,143900,1839654130,3635,3635,3635,3635,1283
|
|
20240722,143800,1834990425,3630,3630,3630,3630,14
|
|
20240722,143700,1834939605,3630,3630,3630,3630,0
|
|
20240722,143600,1834939605,3630,3630,3630,3630,2386
|
|
20240722,143500,1826278425,3630,3630,3630,3630,0
|
|
20240722,143400,1826278425,3630,3630,3630,3630,0
|
|
20240722,143300,1826278425,3630,3630,3630,3630,0
|
|
20240722,143200,1826278425,3630,3630,3635,3630,278
|
|
20240722,143100,1825269270,3630,3630,3630,3630,0
|
|
20240722,143000,1825269270,3630,3630,3630,3630,4
|
|
20240722,142900,1825254750,3630,3630,3630,3630,5
|
|
20240722,142800,1825236600,3630,3630,3630,3630,5
|
|
20240722,142700,1825218450,3625,3625,3625,3625,0
|
|
20240722,142600,1825218450,3625,3625,3625,3625,1
|
|
20240722,142500,1825214825,3625,3630,3630,3625,150
|
|
20240722,142400,1824671040,3630,3630,3630,3630,3
|
|
20240722,142300,1824660150,3630,3635,3635,3630,666
|
|
20240722,142200,1822242375,3635,3635,3635,3635,5
|
|
20240722,142100,1822224200,3635,3640,3640,3635,728
|
|
20240722,142000,1819577895,3640,3640,3640,3640,5
|
|
20240722,141900,1819559695,3640,3640,3640,3640,5
|
|
20240722,141800,1819541495,3640,3640,3640,3640,4
|
|
20240722,141700,1819526935,3640,3640,3640,3640,5
|
|
20240722,141600,1819508735,3640,3635,3640,3635,6
|
|
20240722,141500,1819486920,3630,3635,3635,3630,94
|
|
20240722,141400,1819145675,3635,3640,3640,3635,6
|
|
20240722,141300,1819123850,3640,3630,3640,3630,20
|
|
20240722,141200,1819051150,3625,3630,3630,3625,17
|
|
20240722,141100,1818989515,3630,3630,3630,3630,1
|
|
20240722,141000,1818985885,3625,3640,3640,3625,32
|
|
20240722,140900,1818869770,3640,3640,3640,3640,5
|
|
20240722,140800,1818851570,3640,3635,3640,3635,6
|
|
20240722,140700,1818829755,3635,3635,3635,3635,103
|
|
20240722,140600,1818455350,3635,3635,3635,3635,704
|
|
20240722,140500,1815896310,3635,3635,3635,3635,308
|
|
20240722,140400,1814776730,3635,3635,3635,3635,6
|
|
20240722,140300,1814754920,3635,3635,3635,3635,5
|
|
20240722,140200,1814736745,3635,3635,3635,3620,8
|
|
20240722,140100,1814707680,3635,3635,3635,3635,4
|
|
20240722,140000,1814693140,3635,3635,3635,3635,15
|
|
20240722,135900,1814638615,3635,3635,3635,3635,10
|
|
20240722,135800,1814602265,3635,3635,3635,3635,0
|
|
20240722,135700,1814602265,3635,3635,3635,3635,0
|
|
20240722,135600,1814602265,3635,3635,3635,3635,0
|
|
20240722,135500,1814602265,3635,3635,3635,3635,0
|
|
20240722,135400,1814602265,3635,3635,3635,3635,194
|
|
20240722,135300,1813897075,3635,3635,3635,3635,1
|
|
20240722,135200,1813893440,3615,3615,3615,3615,220
|
|
20240722,135100,1813098140,3635,3620,3635,3620,13
|
|
20240722,135000,1813051065,3615,3630,3630,3615,3685
|
|
20240722,134900,1799723490,3640,3640,3640,3640,0
|
|
20240722,134800,1799723490,3640,3630,3640,3630,11
|
|
20240722,134700,1799683460,3640,3640,3640,3640,0
|
|
20240722,134600,1799683460,3640,3640,3640,3640,0
|
|
20240722,134500,1799683460,3640,3640,3640,3640,0
|
|
20240722,134400,1799683460,3640,3640,3640,3640,0
|
|
20240722,134300,1799683460,3640,3640,3640,3640,1
|
|
20240722,134200,1799679820,3615,3625,3625,3615,222
|
|
20240722,134100,1798875445,3640,3640,3640,3640,0
|
|
20240722,134000,1798875445,3640,3630,3640,3630,181
|
|
20240722,133900,1798218405,3640,3640,3640,3640,0
|
|
20240722,133800,1798218405,3640,3640,3640,3640,1
|
|
20240722,133700,1798214765,3630,3630,3630,3630,11
|
|
20240722,133600,1798174835,3640,3640,3640,3630,278
|
|
20240722,133500,1797162935,3640,3640,3640,3640,11
|
|
20240722,133400,1797122895,3645,3645,3645,3645,2
|
|
20240722,133300,1797115605,3635,3635,3635,3635,0
|
|
20240722,133200,1797115605,3635,3635,3635,3635,1
|
|
20240722,133100,1797111970,3640,3640,3640,3640,0
|
|
20240722,133000,1797111970,3640,3630,3640,3630,3
|
|
20240722,132900,1797101065,3625,3640,3640,3625,79
|
|
20240722,132800,1796814160,3640,3680,3680,3640,160
|
|
20240722,132700,1796229160,3680,3605,3685,3605,4098
|
|
20240722,132600,1781249330,3600,3600,3600,3600,0
|
|
20240722,132500,1781249330,3600,3605,3605,3600,219
|
|
20240722,132400,1780460925,3600,3605,3605,3600,178
|
|
20240722,132300,1779819250,3605,3610,3610,3605,303
|
|
20240722,132200,1778726860,3610,3610,3610,3610,0
|
|
20240722,132100,1778726860,3610,3610,3610,3605,5
|
|
20240722,132000,1778708815,3605,3605,3605,3605,4
|
|
20240722,131900,1778694395,3600,3605,3605,3600,3180
|
|
20240722,131800,1767245660,3610,3610,3610,3610,0
|
|
20240722,131700,1767245660,3610,3610,3610,3610,1
|
|
20240722,131600,1767242050,3605,3605,3605,3605,256
|
|
20240722,131500,1766319170,3605,3605,3605,3605,586
|
|
20240722,131400,1764206640,3610,3610,3610,3605,120
|
|
20240722,131300,1763773490,3605,3610,3610,3605,1043
|
|
20240722,131200,1760013360,3605,3605,3605,3605,0
|
|
20240722,131100,1760013360,3605,3605,3605,3605,72
|
|
20240722,131000,1759753800,3605,3605,3605,3605,200
|
|
20240722,130900,1759032800,3605,3605,3605,3605,205
|
|
20240722,130800,1758293775,3605,3605,3605,3605,2228
|
|
20240722,130700,1750261835,3605,3605,3605,3605,1000
|
|
20240722,130600,1746656835,3605,3605,3605,3605,0
|
|
20240722,130500,1746656835,3605,3605,3605,3605,1
|
|
20240722,130400,1746653230,3610,3610,3610,3610,28
|
|
20240722,130300,1746552150,3610,3610,3610,3610,1
|
|
20240722,130200,1746548540,3605,3605,3605,3605,170
|
|
20240722,130100,1745935690,3605,3610,3610,3605,144
|
|
20240722,130000,1745415875,3605,3605,3605,3605,204
|
|
20240722,125900,1744680455,3605,3605,3605,3605,1
|
|
20240722,125800,1744676850,3610,3610,3610,3610,1
|
|
20240722,125700,1744673240,3600,3605,3605,3600,1042
|
|
20240722,125600,1740921490,3610,3610,3610,3610,394
|
|
20240722,125500,1739499150,3610,3610,3610,3610,91
|
|
20240722,125400,1739170640,3610,3610,3610,3610,0
|
|
20240722,125300,1739170640,3610,3605,3610,3605,502
|
|
20240722,125200,1737360920,3605,3605,3605,3605,127
|
|
20240722,125100,1736903085,3610,3610,3610,3610,256
|
|
20240722,125000,1735978925,3610,3610,3610,3610,4
|
|
20240722,124900,1735964485,3605,3605,3605,3605,2246
|
|
20240722,124800,1727867655,3610,3605,3610,3605,748
|
|
20240722,124700,1725171110,3605,3605,3605,3605,873
|
|
20240722,124600,1722023945,3605,3605,3605,3605,50
|
|
20240722,124500,1721843695,3605,3610,3610,3605,4295
|
|
20240722,124400,1706350680,3615,3615,3615,3615,20
|
|
20240722,124300,1706278380,3620,3620,3620,3620,10
|
|
20240722,124200,1706242180,3620,3620,3620,3620,280
|
|
20240722,124100,1705228580,3620,3615,3620,3610,1175
|
|
20240722,124000,1700981130,3620,3625,3625,3620,1921
|
|
20240722,123900,1694027105,3625,3630,3630,3625,47
|
|
20240722,123800,1693856715,3625,3625,3625,3625,5
|
|
20240722,123700,1693838590,3625,3630,3630,3625,927
|
|
20240722,123600,1690478140,3630,3630,3630,3630,0
|
|
20240722,123500,1690478140,3630,3635,3635,3630,978
|
|
20240722,123400,1686927990,3630,3625,3630,3625,141
|
|
20240722,123300,1686416745,3625,3625,3625,3620,920
|
|
20240722,123200,1683084405,3625,3625,3625,3625,295
|
|
20240722,123100,1682015030,3625,3630,3630,3625,93
|
|
20240722,123000,1681677880,3640,3625,3640,3625,2
|
|
20240722,122900,1681670615,3625,3640,3640,3625,1527
|
|
20240722,122800,1676132385,3630,3630,3630,3630,100
|
|
20240722,122700,1675769385,3640,3640,3640,3640,0
|
|
20240722,122600,1675769385,3640,3640,3640,3640,9
|
|
20240722,122500,1675736625,3640,3640,3640,3640,2
|
|
20240722,122400,1675729345,3630,3635,3635,3625,3225
|
|
20240722,122300,1664018735,3640,3655,3655,3640,1857
|
|
20240722,122200,1657253895,3655,3655,3655,3655,38
|
|
20240722,122100,1657115005,3655,3655,3655,3655,0
|
|
20240722,122000,1657115005,3655,3655,3655,3655,100
|
|
20240722,121900,1656749505,3655,3650,3655,3650,100
|
|
20240722,121800,1656384465,3645,3645,3650,3645,248
|
|
20240722,121700,1655480005,3650,3645,3650,3645,880
|
|
20240722,121600,1652268905,3650,3645,3650,3645,2
|
|
20240722,121500,1652261610,3650,3645,3650,3645,28
|
|
20240722,121400,1652159510,3645,3645,3645,3645,100
|
|
20240722,121300,1651795010,3650,3650,3650,3650,0
|
|
20240722,121200,1651795010,3650,3650,3650,3650,1
|
|
20240722,121100,1651791360,3650,3650,3650,3650,0
|
|
20240722,121000,1651791360,3650,3650,3650,3650,94
|
|
20240722,120900,1651448260,3650,3645,3650,3645,33
|
|
20240722,120800,1651327940,3650,3650,3650,3645,169
|
|
20240722,120700,1650711510,3650,3650,3650,3650,13
|
|
20240722,120600,1650664060,3650,3650,3650,3650,2932
|
|
20240722,120500,1639962260,3650,3650,3650,3645,590
|
|
20240722,120400,1637808810,3645,3645,3645,3640,267
|
|
20240722,120300,1636835605,3645,3645,3645,3635,39
|
|
20240722,120200,1636693700,3645,3645,3645,3645,272
|
|
20240722,120100,1635702260,3645,3645,3645,3645,0
|
|
20240722,120000,1635702260,3645,3645,3645,3645,2
|
|
20240722,115900,1635694970,3635,3635,3635,3635,0
|
|
20240722,115800,1635694970,3635,3635,3635,3635,0
|
|
20240722,115700,1635694970,3635,3635,3635,3635,0
|
|
20240722,115600,1635694970,3635,3640,3640,3635,297
|
|
20240722,115500,1634614535,3640,3640,3640,3640,10
|
|
20240722,115400,1634578135,3640,3640,3640,3640,0
|
|
20240722,115300,1634578135,3640,3640,3640,3640,5
|
|
20240722,115200,1634559935,3640,3640,3640,3640,503
|
|
20240722,115100,1632729015,3635,3635,3635,3635,13
|
|
20240722,115000,1632681760,3635,3640,3640,3635,102
|
|
20240722,114900,1632310955,3640,3640,3640,3640,0
|
|
20240722,114800,1632310955,3640,3640,3640,3640,107
|
|
20240722,114700,1631921475,3640,3640,3640,3640,151
|
|
20240722,114600,1631371835,3640,3640,3640,3640,20
|
|
20240722,114500,1631299035,3640,3640,3640,3640,0
|
|
20240722,114400,1631299035,3640,3640,3640,3640,3
|
|
20240722,114300,1631288115,3635,3635,3635,3635,3
|
|
20240722,114200,1631277210,3640,3635,3640,3635,53
|
|
20240722,114100,1631084540,3640,3640,3640,3640,0
|
|
20240722,114000,1631084540,3640,3640,3640,3640,5
|
|
20240722,113900,1631066340,3635,3640,3640,3635,47
|
|
20240722,113800,1630895460,3640,3640,3640,3640,0
|
|
20240722,113700,1630895460,3640,3640,3640,3640,100
|
|
20240722,113600,1630531460,3640,3635,3640,3635,107
|
|
20240722,113500,1630142480,3635,3635,3635,3635,0
|
|
20240722,113400,1630142480,3635,3635,3635,3635,5
|
|
20240722,113300,1630124305,3635,3640,3640,3635,15
|
|
20240722,113200,1630069775,3640,3640,3640,3640,0
|
|
20240722,113100,1630069775,3640,3640,3640,3640,0
|
|
20240722,113000,1630069775,3640,3640,3640,3640,210
|
|
20240722,112900,1629305375,3640,3635,3640,3635,807
|
|
20240722,112800,1626371925,3630,3630,3635,3630,538
|
|
20240722,112700,1624418980,3630,3630,3630,3630,154
|
|
20240722,112600,1623859960,3635,3635,3635,3635,0
|
|
20240722,112500,1623859960,3635,3635,3635,3635,237
|
|
20240722,112400,1622998465,3635,3635,3635,3635,1
|
|
20240722,112300,1622994830,3630,3630,3630,3630,0
|
|
20240722,112200,1622994830,3630,3630,3630,3630,420
|
|
20240722,112100,1621470230,3630,3635,3635,3630,301
|
|
20240722,112000,1620377595,3630,3630,3630,3630,0
|
|
20240722,111900,1620377595,3630,3630,3630,3630,0
|
|
20240722,111800,1620377595,3630,3630,3630,3630,0
|
|
20240722,111700,1620377595,3630,3630,3630,3630,5
|
|
20240722,111600,1620359445,3635,3635,3635,3635,300
|
|
20240722,111500,1619268945,3635,3630,3635,3630,378
|
|
20240722,111400,1617895305,3630,3630,3630,3630,123
|
|
20240722,111300,1617448815,3630,3630,3630,3630,6
|
|
20240722,111200,1617427035,3630,3630,3630,3630,0
|
|
20240722,111100,1617427035,3630,3630,3630,3630,0
|
|
20240722,111000,1617427035,3630,3630,3630,3630,1
|
|
20240722,110900,1617423405,3630,3630,3630,3630,0
|
|
20240722,110800,1617423405,3630,3630,3630,3630,105
|
|
20240722,110700,1617042255,3630,3630,3630,3630,0
|
|
20240722,110600,1617042255,3630,3630,3630,3630,0
|
|
20240722,110500,1617042255,3630,3630,3630,3630,20
|
|
20240722,110400,1616969655,3630,3630,3630,3630,90
|
|
20240722,110300,1616642955,3630,3630,3630,3630,0
|
|
20240722,110200,1616642955,3630,3630,3630,3630,40
|
|
20240722,110100,1616497755,3630,3630,3630,3630,30
|
|
20240722,110000,1616388855,3635,3635,3635,3635,89
|
|
20240722,105900,1616065340,3630,3630,3630,3630,126
|
|
20240722,105800,1615607960,3625,3625,3625,3625,0
|
|
20240722,105700,1615607960,3625,3630,3630,3625,1699
|
|
20240722,105600,1609442465,3630,3630,3630,3630,60
|
|
20240722,105500,1609224665,3630,3630,3630,3630,1
|
|
20240722,105400,1609221035,3635,3635,3635,3635,0
|
|
20240722,105300,1609221035,3635,3630,3635,3630,563
|
|
20240722,105200,1607175970,3635,3635,3635,3635,168
|
|
20240722,105100,1606565290,3630,3630,3630,3630,0
|
|
20240722,105000,1606565290,3630,3630,3630,3630,647
|
|
20240722,104900,1604216680,3640,3640,3640,3640,0
|
|
20240722,104800,1604216680,3640,3640,3640,3640,1
|
|
20240722,104700,1604213040,3640,3640,3640,3640,1
|
|
20240722,104600,1604209400,3630,3630,3630,3630,0
|
|
20240722,104500,1604209400,3630,3635,3635,3630,270
|
|
20240722,104400,1603228050,3635,3635,3635,3635,77
|
|
20240722,104300,1602948155,3630,3630,3630,3630,19
|
|
20240722,104200,1602879185,3630,3635,3635,3630,27
|
|
20240722,104100,1602781100,3630,3630,3630,3630,663
|
|
20240722,104000,1600374410,3630,3630,3630,3630,50
|
|
20240722,103900,1600192910,3630,3630,3630,3630,0
|
|
20240722,103800,1600192910,3630,3630,3630,3630,223
|
|
20240722,103700,1599383420,3630,3635,3635,3630,273
|
|
20240722,103600,1598391170,3630,3630,3630,3630,310
|
|
20240722,103500,1597265870,3630,3630,3630,3625,648
|
|
20240722,103400,1594914230,3630,3635,3635,3630,2010
|
|
20240722,103300,1587613705,3640,3640,3640,3640,4
|
|
20240722,103200,1587599145,3640,3640,3640,3640,12
|
|
20240722,103100,1587555465,3640,3640,3640,3640,2388
|
|
20240722,103000,1578863145,3645,3645,3645,3645,1953
|
|
20240722,102900,1571744460,3645,3645,3645,3645,109
|
|
20240722,102800,1571347155,3645,3650,3650,3645,285
|
|
20240722,102700,1570307405,3650,3650,3650,3650,1375
|
|
20240722,102600,1565288655,3645,3645,3645,3645,176
|
|
20240722,102500,1564647135,3645,3645,3645,3645,103
|
|
20240722,102400,1564271700,3645,3650,3650,3645,322
|
|
20240722,102300,1563097975,3650,3645,3650,3645,9
|
|
20240722,102200,1563065130,3650,3650,3650,3650,8
|
|
20240722,102100,1563035930,3650,3650,3650,3645,238
|
|
20240722,102000,1562167855,3645,3660,3660,3645,3692
|
|
20240722,101900,1548684345,3655,3655,3655,3655,21
|
|
20240722,101800,1548607590,3655,3655,3655,3655,34
|
|
20240722,101700,1548483320,3655,3655,3655,3655,0
|
|
20240722,101600,1548483320,3655,3655,3655,3655,300
|
|
20240722,101500,1547386820,3655,3655,3655,3655,5
|
|
20240722,101400,1547368545,3660,3660,3660,3660,12
|
|
20240722,101300,1547324625,3655,3655,3655,3655,0
|
|
20240722,101200,1547324625,3655,3650,3655,3650,60
|
|
20240722,101100,1547105620,3650,3645,3650,3645,900
|
|
20240722,101000,1543824870,3645,3670,3680,3645,10538
|
|
20240722,100900,1505290850,3680,3685,3690,3675,2107
|
|
20240722,100800,1497539220,3685,3690,3690,3685,988
|
|
20240722,100700,1493898435,3690,3695,3695,3690,64
|
|
20240722,100600,1493662210,3695,3700,3700,3695,89
|
|
20240722,100500,1493333080,3685,3685,3700,3680,2443
|
|
20240722,100400,1484315540,3675,3685,3685,3675,810
|
|
20240722,100300,1481335100,3680,3685,3685,3680,2050
|
|
20240722,100200,1473790850,3680,3675,3685,3675,211
|
|
20240722,100100,1473013865,3685,3675,3685,3675,578
|
|
20240722,100000,1470888250,3670,3670,3670,3670,78
|
|
20240722,095900,1470601990,3665,3665,3665,3665,5
|
|
20240722,095800,1470583665,3665,3665,3665,3665,293
|
|
20240722,095700,1469509820,3675,3670,3675,3665,215
|
|
20240722,095600,1468720705,3660,3660,3660,3660,1082
|
|
20240722,095500,1464760585,3660,3655,3660,3655,792
|
|
20240722,095400,1461862020,3660,3660,3660,3660,2439
|
|
20240722,095300,1452935280,3660,3660,3660,3660,100
|
|
20240722,095200,1452569280,3660,3655,3660,3655,933
|
|
20240722,095100,1449156000,3660,3655,3660,3655,269
|
|
20240722,095000,1448171655,3660,3655,3660,3655,1409
|
|
20240722,094900,1443017720,3655,3675,3675,3645,16091
|
|
20240722,094800,1384203560,3680,3680,3680,3680,2738
|
|
20240722,094700,1374127720,3680,3690,3695,3680,2382
|
|
20240722,094600,1365347520,3700,3690,3700,3690,2427
|
|
20240722,094500,1356387730,3690,3690,3700,3685,5905
|
|
20240722,094400,1334598230,3690,3690,3705,3685,2548
|
|
20240722,094300,1325195785,3685,3705,3710,3685,14756
|
|
20240722,094200,1270679060,3710,3710,3710,3710,108
|
|
20240722,094100,1270278380,3710,3710,3715,3710,831
|
|
20240722,094000,1267194870,3710,3710,3710,3705,2385
|
|
20240722,093900,1258352425,3705,3710,3715,3705,1712
|
|
20240722,093800,1251999870,3710,3715,3715,3710,3449
|
|
20240722,093700,1239202630,3720,3715,3720,3715,288
|
|
20240722,093600,1238132310,3715,3720,3725,3715,2218
|
|
20240722,093500,1229883930,3720,3715,3725,3715,4095
|
|
20240722,093400,1214654385,3715,3725,3730,3715,2306
|
|
20240722,093300,1206074340,3725,3730,3730,3725,1411
|
|
20240722,093200,1200818355,3730,3725,3735,3725,1495
|
|
20240722,093100,1195241180,3720,3730,3735,3720,1896
|
|
20240722,093000,1188178005,3730,3735,3735,3730,815
|
|
20240722,092900,1185137450,3730,3730,3735,3730,1233
|
|
20240722,092800,1180538350,3740,3725,3740,3720,797
|
|
20240722,092700,1177572100,3725,3730,3740,3725,2378
|
|
20240722,092600,1168706425,3740,3755,3755,3740,2759
|
|
20240722,092500,1158365945,3760,3745,3760,3740,6124
|
|
20240722,092400,1135367735,3745,3710,3745,3710,4171
|
|
20240722,092300,1119838695,3725,3735,3735,3695,20680
|
|
20240722,092200,1043120565,3730,3755,3760,3730,17395
|
|
20240722,092100,978012110,3760,3760,3770,3750,6023
|
|
20240722,092000,955376430,3760,3790,3795,3760,9473
|
|
20240722,091900,919620725,3780,3800,3810,3765,9631
|
|
20240722,091800,883172865,3800,3750,3880,3740,57700
|
|
20240722,091700,663321610,3740,3735,3755,3735,18945
|
|
20240722,091600,592402165,3730,3715,3740,3715,7708
|
|
20240722,091500,563688855,3715,3705,3720,3705,4981
|
|
20240722,091400,545193435,3705,3725,3725,3705,9116
|
|
20240722,091300,511315375,3720,3710,3745,3710,21771
|
|
20240722,091200,430184835,3710,3670,3710,3670,19405
|
|
20240722,091100,358532295,3670,3665,3670,3655,11708
|
|
20240722,091000,315601835,3670,3670,3695,3670,14044
|
|
20240722,090900,263859130,3675,3685,3685,3660,11121
|
|
20240722,090800,222991585,3685,3660,3695,3660,5956
|
|
20240722,090700,201065180,3655,3655,3675,3650,5900
|
|
20240722,090600,179499780,3655,3660,3665,3650,5572
|
|
20240722,090500,159133720,3660,3680,3690,3655,10854
|
|
20240722,090400,119285545,3685,3600,3690,3600,9792
|
|
20240722,090300,83511185,3595,3590,3595,3590,2336
|
|
20240722,090200,75123955,3590,3610,3610,3590,3840
|
|
20240722,090100,61294705,3610,3605,3620,3600,5761
|
|
20240722,090000,40509620,3630,3630,3640,3600,11159
|