665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,200100,3072998990,16030,16030,16030,16030,0
|
|
20240701,200000,3072998990,16030,16030,16030,16030,0
|
|
20240701,195900,3072998990,16030,16030,16030,16030,0
|
|
20240701,195800,3072998990,16030,16030,16030,16030,0
|
|
20240701,195700,3072998990,16030,16030,16030,16030,0
|
|
20240701,195600,3072998990,16030,16030,16030,16030,0
|
|
20240701,195500,3072998990,16030,16030,16030,16030,0
|
|
20240701,195400,3072998990,16030,16030,16030,16030,0
|
|
20240701,195300,3072998990,16030,16030,16030,16030,0
|
|
20240701,195200,3072998990,16030,16030,16030,16030,0
|
|
20240701,195100,3072998990,16030,16030,16030,16030,0
|
|
20240701,195000,3072998990,16030,16030,16030,16030,0
|
|
20240701,194900,3072998990,16030,16030,16030,16030,0
|
|
20240701,194800,3072998990,16030,16030,16030,16030,0
|
|
20240701,194700,3072998990,16030,16030,16030,16030,0
|
|
20240701,194600,3072998990,16030,16030,16030,16030,0
|
|
20240701,194500,3072998990,16030,16030,16030,16030,0
|
|
20240701,194400,3072998990,16030,16030,16030,16030,0
|
|
20240701,194300,3072998990,16030,16030,16030,16030,0
|
|
20240701,194200,3072998990,16030,16030,16030,16030,0
|
|
20240701,194100,3072998990,16030,16030,16030,16030,0
|
|
20240701,194000,3072998990,16030,16030,16030,16030,0
|
|
20240701,193900,3072998990,16030,16030,16030,16030,0
|
|
20240701,193800,3072998990,16030,16030,16030,16030,0
|
|
20240701,193700,3072998990,16030,16030,16030,16030,0
|
|
20240701,193600,3072998990,16030,16030,16030,16030,0
|
|
20240701,193500,3072998990,16030,16030,16030,16030,0
|
|
20240701,193400,3072998990,16030,16030,16030,16030,0
|
|
20240701,193300,3072998990,16030,16030,16030,16030,0
|
|
20240701,193200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,193100,3072998990,16030,16030,16030,16030,0
|
|
20240701,193000,3072998990,16030,16030,16030,16030,0
|
|
20240701,192900,3072998990,16030,16030,16030,16030,0
|
|
20240701,192800,3072998990,16030,16030,16030,16030,0
|
|
20240701,192700,3072998990,16030,16030,16030,16030,0
|
|
20240701,192600,3072998990,16030,16030,16030,16030,0
|
|
20240701,192500,3072998990,16030,16030,16030,16030,0
|
|
20240701,192400,3072998990,16030,16030,16030,16030,0
|
|
20240701,192300,3072998990,16030,16030,16030,16030,0
|
|
20240701,192200,3072998990,16030,16030,16030,16030,0
|
|
20240701,192100,3072998990,16030,16030,16030,16030,0
|
|
20240701,192000,3072998990,16030,16030,16030,16030,0
|
|
20240701,191900,3072998990,16030,16030,16030,16030,0
|
|
20240701,191800,3072998990,16030,16030,16030,16030,0
|
|
20240701,191700,3072998990,16030,16030,16030,16030,0
|
|
20240701,191600,3072998990,16030,16030,16030,16030,0
|
|
20240701,191500,3072998990,16030,16030,16030,16030,0
|
|
20240701,191400,3072998990,16030,16030,16030,16030,0
|
|
20240701,191300,3072998990,16030,16030,16030,16030,0
|
|
20240701,191200,3072998990,16030,16030,16030,16030,0
|
|
20240701,191100,3072998990,16030,16030,16030,16030,0
|
|
20240701,191000,3072998990,16030,16030,16030,16030,0
|
|
20240701,190900,3072998990,16030,16030,16030,16030,0
|
|
20240701,190800,3072998990,16030,16030,16030,16030,0
|
|
20240701,190700,3072998990,16030,16030,16030,16030,0
|
|
20240701,190600,3072998990,16030,16030,16030,16030,0
|
|
20240701,190500,3072998990,16030,16030,16030,16030,0
|
|
20240701,190400,3072998990,16030,16030,16030,16030,0
|
|
20240701,190300,3072998990,16030,16030,16030,16030,0
|
|
20240701,190200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,190100,3072998990,16030,16030,16030,16030,0
|
|
20240701,190000,3072998990,16030,16030,16030,16030,0
|
|
20240701,185900,3072998990,16030,16030,16030,16030,0
|
|
20240701,185800,3072998990,16030,16030,16030,16030,0
|
|
20240701,185700,3072998990,16030,16030,16030,16030,0
|
|
20240701,185600,3072998990,16030,16030,16030,16030,0
|
|
20240701,185500,3072998990,16030,16030,16030,16030,0
|
|
20240701,185400,3072998990,16030,16030,16030,16030,0
|
|
20240701,185300,3072998990,16030,16030,16030,16030,0
|
|
20240701,185200,3072998990,16030,16030,16030,16030,0
|
|
20240701,185100,3072998990,16030,16030,16030,16030,0
|
|
20240701,185000,3072998990,16030,16030,16030,16030,0
|
|
20240701,184900,3072998990,16030,16030,16030,16030,0
|
|
20240701,184800,3072998990,16030,16030,16030,16030,0
|
|
20240701,184700,3072998990,16030,16030,16030,16030,0
|
|
20240701,184600,3072998990,16030,16030,16030,16030,0
|
|
20240701,184500,3072998990,16030,16030,16030,16030,0
|
|
20240701,184400,3072998990,16030,16030,16030,16030,0
|
|
20240701,184300,3072998990,16030,16030,16030,16030,0
|
|
20240701,184200,3072998990,16030,16030,16030,16030,0
|
|
20240701,184100,3072998990,16030,16030,16030,16030,0
|
|
20240701,184000,3072998990,16030,16030,16030,16030,0
|
|
20240701,183900,3072998990,16030,16030,16030,16030,0
|
|
20240701,183800,3072998990,16030,16030,16030,16030,0
|
|
20240701,183700,3072998990,16030,16030,16030,16030,0
|
|
20240701,183600,3072998990,16030,16030,16030,16030,0
|
|
20240701,183500,3072998990,16030,16030,16030,16030,0
|
|
20240701,183400,3072998990,16030,16030,16030,16030,0
|
|
20240701,183300,3072998990,16030,16030,16030,16030,0
|
|
20240701,183200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,183100,3072998990,16030,16030,16030,16030,0
|
|
20240701,183000,3072998990,16030,16030,16030,16030,0
|
|
20240701,182900,3072998990,16030,16030,16030,16030,0
|
|
20240701,182800,3072998990,16030,16030,16030,16030,0
|
|
20240701,182700,3072998990,16030,16030,16030,16030,0
|
|
20240701,182600,3072998990,16030,16030,16030,16030,0
|
|
20240701,182500,3072998990,16030,16030,16030,16030,0
|
|
20240701,182400,3072998990,16030,16030,16030,16030,0
|
|
20240701,182300,3072998990,16030,16030,16030,16030,0
|
|
20240701,182200,3072998990,16030,16030,16030,16030,0
|
|
20240701,182100,3072998990,16030,16030,16030,16030,0
|
|
20240701,182000,3072998990,16030,16030,16030,16030,0
|
|
20240701,181900,3072998990,16030,16030,16030,16030,0
|
|
20240701,181800,3072998990,16030,16030,16030,16030,0
|
|
20240701,181700,3072998990,16030,16030,16030,16030,0
|
|
20240701,181600,3072998990,16030,16030,16030,16030,0
|
|
20240701,181500,3072998990,16030,16030,16030,16030,0
|
|
20240701,181400,3072998990,16030,16030,16030,16030,0
|
|
20240701,181300,3072998990,16030,16030,16030,16030,0
|
|
20240701,181200,3072998990,16030,16030,16030,16030,0
|
|
20240701,181100,3072998990,16030,16030,16030,16030,0
|
|
20240701,181000,3072998990,16030,16030,16030,16030,0
|
|
20240701,180900,3072998990,16030,16030,16030,16030,0
|
|
20240701,180800,3072998990,16030,16030,16030,16030,0
|
|
20240701,180700,3072998990,16030,16030,16030,16030,0
|
|
20240701,180600,3072998990,16030,16030,16030,16030,0
|
|
20240701,180500,3072998990,16030,16030,16030,16030,0
|
|
20240701,180400,3072998990,16030,16030,16030,16030,0
|
|
20240701,180300,3072998990,16030,16030,16030,16030,0
|
|
20240701,180200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,180100,3072998990,16030,16030,16030,16030,0
|
|
20240701,180000,3072998990,16030,16030,16030,16030,0
|
|
20240701,175900,3072998990,16030,16030,16030,16030,0
|
|
20240701,175800,3072998990,16030,16030,16030,16030,0
|
|
20240701,175700,3072998990,16030,16030,16030,16030,0
|
|
20240701,175600,3072998990,16030,16030,16030,16030,0
|
|
20240701,175500,3072998990,16030,16030,16030,16030,0
|
|
20240701,175400,3072998990,16030,16030,16030,16030,0
|
|
20240701,175300,3072998990,16030,16030,16030,16030,0
|
|
20240701,175200,3072998990,16030,16030,16030,16030,0
|
|
20240701,175100,3072998990,16030,16030,16030,16030,0
|
|
20240701,175000,3072998990,16030,16030,16030,16030,0
|
|
20240701,174900,3072998990,16030,16030,16030,16030,0
|
|
20240701,174800,3072998990,16030,16030,16030,16030,0
|
|
20240701,174700,3072998990,16030,16030,16030,16030,0
|
|
20240701,174600,3072998990,16030,16030,16030,16030,0
|
|
20240701,174500,3072998990,16030,16030,16030,16030,0
|
|
20240701,174400,3072998990,16030,16030,16030,16030,0
|
|
20240701,174300,3072998990,16030,16030,16030,16030,0
|
|
20240701,174200,3072998990,16030,16030,16030,16030,0
|
|
20240701,174100,3072998990,16030,16030,16030,16030,0
|
|
20240701,174000,3072998990,16030,16030,16030,16030,0
|
|
20240701,173900,3072998990,16030,16030,16030,16030,0
|
|
20240701,173800,3072998990,16030,16030,16030,16030,0
|
|
20240701,173700,3072998990,16030,16030,16030,16030,0
|
|
20240701,173600,3072998990,16030,16030,16030,16030,0
|
|
20240701,173500,3072998990,16030,16030,16030,16030,0
|
|
20240701,173400,3072998990,16030,16030,16030,16030,0
|
|
20240701,173300,3072998990,16030,16030,16030,16030,0
|
|
20240701,173200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,173100,3072998990,16030,16030,16030,16030,0
|
|
20240701,173000,3072998990,16030,16030,16030,16030,0
|
|
20240701,172900,3072998990,16030,16030,16030,16030,0
|
|
20240701,172800,3072998990,16030,16030,16030,16030,0
|
|
20240701,172700,3072998990,16030,16030,16030,16030,0
|
|
20240701,172600,3072998990,16030,16030,16030,16030,0
|
|
20240701,172500,3072998990,16030,16030,16030,16030,0
|
|
20240701,172400,3072998990,16030,16030,16030,16030,0
|
|
20240701,172300,3072998990,16030,16030,16030,16030,0
|
|
20240701,172200,3072998990,16030,16030,16030,16030,0
|
|
20240701,172100,3072998990,16030,16030,16030,16030,0
|
|
20240701,172000,3072998990,16030,16030,16030,16030,0
|
|
20240701,171900,3072998990,16030,16030,16030,16030,0
|
|
20240701,171800,3072998990,16030,16030,16030,16030,0
|
|
20240701,171700,3072998990,16030,16030,16030,16030,0
|
|
20240701,171600,3072998990,16030,16030,16030,16030,0
|
|
20240701,171500,3072998990,16030,16030,16030,16030,0
|
|
20240701,171400,3072998990,16030,16030,16030,16030,0
|
|
20240701,171300,3072998990,16030,16030,16030,16030,0
|
|
20240701,171200,3072998990,16030,16030,16030,16030,0
|
|
20240701,171100,3072998990,16030,16030,16030,16030,0
|
|
20240701,171000,3072998990,16030,16030,16030,16030,0
|
|
20240701,170900,3072998990,16030,16030,16030,16030,0
|
|
20240701,170800,3072998990,16030,16030,16030,16030,0
|
|
20240701,170700,3072998990,16030,16030,16030,16030,0
|
|
20240701,170600,3072998990,16030,16030,16030,16030,0
|
|
20240701,170500,3072998990,16030,16030,16030,16030,0
|
|
20240701,170400,3072998990,16030,16030,16030,16030,0
|
|
20240701,170300,3072998990,16030,16030,16030,16030,0
|
|
20240701,170200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,170100,3072998990,16030,16030,16030,16030,0
|
|
20240701,170000,3072998990,16030,16030,16030,16030,0
|
|
20240701,165900,3072998990,16030,16030,16030,16030,0
|
|
20240701,165800,3072998990,16030,16030,16030,16030,0
|
|
20240701,165700,3072998990,16030,16030,16030,16030,0
|
|
20240701,165600,3072998990,16030,16030,16030,16030,0
|
|
20240701,165500,3072998990,16030,16030,16030,16030,0
|
|
20240701,165400,3072998990,16030,16030,16030,16030,0
|
|
20240701,165300,3072998990,16030,16030,16030,16030,0
|
|
20240701,165200,3072998990,16030,16030,16030,16030,0
|
|
20240701,165100,3072998990,16030,16030,16030,16030,0
|
|
20240701,165000,3072998990,16030,16030,16030,16030,0
|
|
20240701,164900,3072998990,16030,16030,16030,16030,0
|
|
20240701,164800,3072998990,16030,16030,16030,16030,0
|
|
20240701,164700,3072998990,16030,16030,16030,16030,0
|
|
20240701,164600,3072998990,16030,16030,16030,16030,0
|
|
20240701,164500,3072998990,16030,16030,16030,16030,0
|
|
20240701,164400,3072998990,16030,16030,16030,16030,0
|
|
20240701,164300,3072998990,16030,16030,16030,16030,0
|
|
20240701,164200,3072998990,16030,16030,16030,16030,0
|
|
20240701,164100,3072998990,16030,16030,16030,16030,0
|
|
20240701,164000,3072998990,16030,16030,16030,16030,0
|
|
20240701,163900,3072998990,16030,16030,16030,16030,0
|
|
20240701,163800,3072998990,16030,16030,16030,16030,0
|
|
20240701,163700,3072998990,16030,16030,16030,16030,0
|
|
20240701,163600,3072998990,16030,16030,16030,16030,0
|
|
20240701,163500,3072998990,16030,16030,16030,16030,0
|
|
20240701,163400,3072998990,16030,16030,16030,16030,0
|
|
20240701,163300,3072998990,16030,16030,16030,16030,0
|
|
20240701,163200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,163100,3072998990,16030,16030,16030,16030,0
|
|
20240701,163000,3072998990,16030,16030,16030,16030,0
|
|
20240701,162900,3072998990,16030,16030,16030,16030,0
|
|
20240701,162800,3072998990,16030,16030,16030,16030,0
|
|
20240701,162700,3072998990,16030,16030,16030,16030,0
|
|
20240701,162600,3072998990,16030,16030,16030,16030,0
|
|
20240701,162500,3072998990,16030,16030,16030,16030,0
|
|
20240701,162400,3072998990,16030,16030,16030,16030,0
|
|
20240701,162300,3072998990,16030,16030,16030,16030,0
|
|
20240701,162200,3072998990,16030,16030,16030,16030,0
|
|
20240701,162100,3072998990,16030,16030,16030,16030,0
|
|
20240701,162000,3072998990,16030,16030,16030,16030,0
|
|
20240701,161900,3072998990,16030,16030,16030,16030,0
|
|
20240701,161800,3072998990,16030,16030,16030,16030,0
|
|
20240701,161700,3072998990,16030,16030,16030,16030,0
|
|
20240701,161600,3072998990,16030,16030,16030,16030,0
|
|
20240701,161500,3072998990,16030,16030,16030,16030,0
|
|
20240701,161400,3072998990,16030,16030,16030,16030,0
|
|
20240701,161300,3072998990,16030,16030,16030,16030,0
|
|
20240701,161200,3072998990,16030,16030,16030,16030,0
|
|
20240701,161100,3072998990,16030,16030,16030,16030,0
|
|
20240701,161000,3072998990,16030,16030,16030,16030,0
|
|
20240701,160900,3072998990,16030,16030,16030,16030,0
|
|
20240701,160800,3072998990,16030,16030,16030,16030,0
|
|
20240701,160700,3072998990,16030,16030,16030,16030,0
|
|
20240701,160600,3072998990,16030,16030,16030,16030,0
|
|
20240701,160500,3072998990,16030,16030,16030,16030,0
|
|
20240701,160400,3072998990,16030,16030,16030,16030,0
|
|
20240701,160300,3072998990,16030,16030,16030,16030,0
|
|
20240701,160200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,160100,3072998990,16030,16030,16030,16030,0
|
|
20240701,160000,3072998990,16030,16030,16030,16030,0
|
|
20240701,155900,3072998990,16030,16030,16030,16030,0
|
|
20240701,155800,3072998990,16030,16030,16030,16030,0
|
|
20240701,155700,3072998990,16030,16030,16030,16030,0
|
|
20240701,155600,3072998990,16030,16030,16030,16030,0
|
|
20240701,155500,3072998990,16030,16030,16030,16030,0
|
|
20240701,155400,3072998990,16030,16030,16030,16030,0
|
|
20240701,155300,3072998990,16030,16030,16030,16030,0
|
|
20240701,155200,3072998990,16030,16030,16030,16030,0
|
|
20240701,155100,3072998990,16030,16030,16030,16030,0
|
|
20240701,155000,3072998990,16030,16030,16030,16030,0
|
|
20240701,154900,3072998990,16030,16030,16030,16030,0
|
|
20240701,154800,3072998990,16030,16030,16030,16030,0
|
|
20240701,154700,3072998990,16030,16030,16030,16030,0
|
|
20240701,154600,3072998990,16030,16030,16030,16030,0
|
|
20240701,154500,3072998990,16030,16030,16030,16030,0
|
|
20240701,154400,3072998990,16030,16030,16030,16030,0
|
|
20240701,154300,3072998990,16030,16030,16030,16030,0
|
|
20240701,154200,3072998990,16030,16030,16030,16030,0
|
|
20240701,154100,3072998990,16030,16030,16030,16030,0
|
|
20240701,154000,3072998990,16030,16030,16030,16030,0
|
|
20240701,153900,3072998990,16030,16030,16030,16030,0
|
|
20240701,153800,3072998990,16030,16030,16030,16030,0
|
|
20240701,153700,3072998990,16030,16030,16030,16030,0
|
|
20240701,153600,3072998990,16030,16030,16030,16030,0
|
|
20240701,153500,3072998990,16030,16030,16030,16030,0
|
|
20240701,153400,3072998990,16030,16030,16030,16030,0
|
|
20240701,153300,3072998990,16030,16030,16030,16030,0
|
|
20240701,153200,3072998990,16030,16030,16030,16030,4033
|
|
20240701,153100,3072998990,16030,16030,16030,16030,0
|
|
20240701,153000,3072998990,16030,16030,16030,16030,4033
|
|
20240701,152900,3008350000,16020,16020,16020,16020,0
|
|
20240701,152800,3008350000,16020,16020,16020,16020,0
|
|
20240701,152700,3008350000,16020,16020,16020,16020,0
|
|
20240701,152600,3008350000,16020,16020,16020,16020,0
|
|
20240701,152500,3008350000,16020,16020,16020,16020,0
|
|
20240701,152400,3008350000,16020,16020,16020,16020,0
|
|
20240701,152300,3008350000,16020,16020,16020,16020,0
|
|
20240701,152200,3008350000,16020,16020,16020,16020,0
|
|
20240701,152100,3008350000,16020,16020,16020,16020,0
|
|
20240701,152000,3008350000,16020,16020,16020,16020,0
|
|
20240701,151900,3008350000,16020,16010,16030,16000,410
|
|
20240701,151800,3001785360,16030,16020,16030,16020,208
|
|
20240701,151700,2998453190,16020,16020,16030,16020,424
|
|
20240701,151600,2991660650,16020,16030,16030,16020,11
|
|
20240701,151500,2991484420,16030,16000,16030,16000,325
|
|
20240701,151400,2986274730,15980,15980,15980,15980,10
|
|
20240701,151300,2986114930,16030,16030,16030,16030,94
|
|
20240701,151200,2984608110,16030,15990,16030,15980,590
|
|
20240701,151100,2975167780,15980,15990,15990,15980,191
|
|
20240701,151000,2972115510,15990,15980,15990,15980,491
|
|
20240701,150900,2964264630,15980,15960,15980,15960,452
|
|
20240701,150800,2957046150,15960,15960,15960,15960,314
|
|
20240701,150700,2952034710,15950,15960,15960,15950,703
|
|
20240701,150600,2940816830,15960,15960,15960,15950,517
|
|
20240701,150500,2932567700,15970,15990,15990,15970,89
|
|
20240701,150400,2931145520,15980,15990,15990,15980,668
|
|
20240701,150300,2920467010,15990,15990,15990,15990,335
|
|
20240701,150200,2915110360,15990,16010,16010,15990,1067
|
|
20240701,150100,2898033470,16020,16050,16050,16020,6
|
|
20240701,150000,2897937320,16020,16020,16020,16020,14
|
|
20240701,145900,2897713040,16020,16060,16060,16020,378
|
|
20240701,145800,2891646690,16060,16020,16060,16020,166
|
|
20240701,145700,2888984990,16020,16020,16020,16020,307
|
|
20240701,145600,2884066850,16020,16010,16020,16010,3
|
|
20240701,145500,2884018800,16010,16010,16010,16010,120
|
|
20240701,145400,2882097600,16010,16020,16020,16010,21
|
|
20240701,145300,2881761290,16010,16010,16010,16010,70
|
|
20240701,145200,2880640590,16020,16020,16020,16020,26
|
|
20240701,145100,2880224070,16020,16020,16020,16020,0
|
|
20240701,145000,2880224070,16020,16010,16020,16010,155
|
|
20240701,144900,2877740980,16000,16010,16010,16000,2530
|
|
20240701,144800,2837257780,16020,16020,16020,16020,0
|
|
20240701,144700,2837257780,16020,16030,16030,16020,70
|
|
20240701,144600,2836135860,16050,16030,16050,16030,118
|
|
20240701,144500,2834242160,16030,16030,16030,16030,200
|
|
20240701,144400,2831036160,16060,16060,16060,16060,11
|
|
20240701,144300,2830859500,16060,16060,16060,16060,0
|
|
20240701,144200,2830859500,16060,16060,16060,16060,78
|
|
20240701,144100,2829606820,16050,16040,16060,16040,442
|
|
20240701,144000,2822513670,16040,16040,16040,16040,0
|
|
20240701,143900,2822513670,16040,16040,16040,16040,167
|
|
20240701,143800,2819834990,16040,16030,16040,16030,19
|
|
20240701,143700,2819530280,16040,16040,16040,16040,2
|
|
20240701,143600,2819498200,16030,16030,16030,16030,100
|
|
20240701,143500,2817895200,16030,16010,16030,16010,209
|
|
20240701,143400,2814545550,16010,16010,16010,16010,110
|
|
20240701,143300,2812784450,16010,16010,16010,16010,390
|
|
20240701,143200,2806540550,16000,16000,16000,16000,162
|
|
20240701,143100,2803948550,16000,16010,16010,16000,533
|
|
20240701,143000,2795418210,16010,16010,16010,16010,631
|
|
20240701,142900,2785315900,16010,16000,16010,16000,64
|
|
20240701,142800,2784291580,16010,16010,16010,16010,53
|
|
20240701,142700,2783443050,16020,16010,16020,16010,14
|
|
20240701,142600,2783218890,16010,16020,16020,16010,328
|
|
20240701,142500,2777967580,16020,16020,16020,16020,37
|
|
20240701,142400,2777374840,16030,16030,16030,16030,135
|
|
20240701,142300,2775210790,16020,16030,16030,16020,73
|
|
20240701,142200,2774041200,16030,16030,16030,16030,10
|
|
20240701,142100,2773880900,16060,16060,16060,16060,0
|
|
20240701,142000,2773880900,16060,16060,16060,16060,3
|
|
20240701,141900,2773832720,16060,16060,16060,16060,11
|
|
20240701,141800,2773656060,16070,16070,16070,16070,0
|
|
20240701,141700,2773656060,16070,16070,16070,16070,0
|
|
20240701,141600,2773656060,16070,16070,16070,16070,0
|
|
20240701,141500,2773656060,16070,16040,16070,16040,645
|
|
20240701,141400,2763293880,16030,16030,16030,16030,20
|
|
20240701,141300,2762973280,16030,16030,16030,16030,10
|
|
20240701,141200,2762812980,16020,16020,16020,16020,300
|
|
20240701,141100,2758006980,16040,16040,16040,16040,108
|
|
20240701,141000,2756274660,16020,16030,16030,16020,61
|
|
20240701,140900,2755296870,16030,16040,16040,16030,521
|
|
20240701,140800,2746944630,16040,16060,16060,16040,260
|
|
20240701,140700,2742773690,16070,16070,16080,16070,635
|
|
20240701,140600,2732565000,16080,16070,16080,16060,564
|
|
20240701,140500,2723496420,16040,16040,16040,16040,300
|
|
20240701,140400,2718684420,16040,16070,16070,16040,224
|
|
20240701,140300,2715088040,16060,16060,16060,16060,143
|
|
20240701,140200,2712791460,16070,16080,16080,16070,528
|
|
20240701,140100,2704302520,16090,16090,16090,16090,151
|
|
20240701,140000,2701872930,16090,16090,16090,16080,1443
|
|
20240701,135900,2678655370,16080,16080,16080,16080,101
|
|
20240701,135800,2677031290,16090,16090,16090,16090,160
|
|
20240701,135700,2674456890,16090,16080,16090,16080,363
|
|
20240701,135600,2668616320,16080,16080,16090,16080,287
|
|
20240701,135500,2664001170,16070,16070,16070,16070,305
|
|
20240701,135400,2659099820,16070,16090,16100,16070,593
|
|
20240701,135300,2649562630,16090,16090,16100,16090,1149
|
|
20240701,135200,2631074330,16090,16070,16090,16070,1689
|
|
20240701,135100,2603919790,16060,16050,16060,16040,1408
|
|
20240701,135000,2581313470,16050,16060,16060,16050,841
|
|
20240701,134900,2567810420,16060,16060,16060,16060,362
|
|
20240701,134800,2561996700,16030,16050,16060,16030,199
|
|
20240701,134700,2558803240,16050,16050,16050,16050,6
|
|
20240701,134600,2558706940,16050,16050,16050,16040,141
|
|
20240701,134500,2556444290,16040,16060,16060,16040,699
|
|
20240701,134400,2545223200,16060,16070,16070,16060,31
|
|
20240701,134300,2544725040,16060,16060,16070,16060,333
|
|
20240701,134200,2539377050,16060,16040,16070,16040,3193
|
|
20240701,134100,2488115800,16040,16040,16040,16040,110
|
|
20240701,134000,2486351400,16040,16040,16040,16040,215
|
|
20240701,133900,2482902800,16040,16040,16040,16040,20
|
|
20240701,133800,2482582000,16040,16030,16040,16030,566
|
|
20240701,133700,2473503500,16030,16030,16030,16030,440
|
|
20240701,133600,2466450300,16020,16030,16030,16020,90
|
|
20240701,133500,2465007620,16010,16010,16010,16000,2458
|
|
20240701,133400,2425655060,16000,16000,16000,16000,100
|
|
20240701,133300,2424055060,16000,16010,16010,16000,178
|
|
20240701,133200,2421206280,16010,16010,16010,16010,1
|
|
20240701,133100,2421190270,16000,16000,16000,16000,269
|
|
20240701,133000,2416886270,16010,16010,16010,16000,404
|
|
20240701,132900,2410418260,16000,16000,16000,16000,501
|
|
20240701,132800,2402402260,16000,16000,16000,16000,310
|
|
20240701,132700,2397442260,16000,16000,16000,16000,854
|
|
20240701,132600,2383778260,16000,15990,16000,15990,20
|
|
20240701,132500,2383458360,15990,15990,15990,15990,51
|
|
20240701,132400,2382642870,16000,16000,16000,16000,8
|
|
20240701,132300,2382514870,15990,15990,15990,15990,0
|
|
20240701,132200,2382514870,15990,15990,16000,15990,256
|
|
20240701,132100,2378420920,16000,16000,16000,16000,593
|
|
20240701,132000,2368932920,16000,15980,16000,15980,1307
|
|
20240701,131900,2348031970,15980,15960,15980,15960,1489
|
|
20240701,131800,2324267510,15960,15950,15960,15950,343
|
|
20240701,131700,2318795760,15950,15960,15960,15950,101
|
|
20240701,131600,2317183810,15960,15960,15960,15960,206
|
|
20240701,131500,2313896050,15950,15950,15950,15950,0
|
|
20240701,131400,2313896050,15950,15950,15960,15950,613
|
|
20240701,131300,2304118580,15950,15950,15950,15950,0
|
|
20240701,131200,2304118580,15950,15940,15950,15940,179
|
|
20240701,131100,2301264530,15940,15950,15950,15940,121
|
|
20240701,131000,2299335580,15960,15960,15960,15960,54
|
|
20240701,130900,2298473740,15960,15960,15960,15960,0
|
|
20240701,130800,2298473740,15960,15950,15960,15950,189
|
|
20240701,130700,2295459000,15940,15940,15940,15940,409
|
|
20240701,130600,2288939540,15950,15950,15950,15950,26
|
|
20240701,130500,2288524840,15960,15960,15960,15960,1
|
|
20240701,130400,2288508880,15950,15960,15960,15950,415
|
|
20240701,130300,2281888830,15960,15960,15990,15960,6
|
|
20240701,130200,2281793040,15960,15960,15960,15960,0
|
|
20240701,130100,2281793040,15960,15960,15960,15960,100
|
|
20240701,130000,2280197040,15960,15960,15960,15960,217
|
|
20240701,125900,2276733720,15990,15990,15990,15990,50
|
|
20240701,125800,2275934220,15990,15990,15990,15990,1
|
|
20240701,125700,2275918230,15990,15990,15990,15990,0
|
|
20240701,125600,2275918230,15990,15990,15990,15990,3
|
|
20240701,125500,2275870260,15990,15990,15990,15990,107
|
|
20240701,125400,2274159330,15990,15990,15990,15990,0
|
|
20240701,125300,2274159330,15990,15990,15990,15960,255
|
|
20240701,125200,2270082890,16000,16000,16000,16000,10
|
|
20240701,125100,2269922890,16000,15980,16000,15980,225
|
|
20240701,125000,2266327190,15980,15980,15980,15980,20
|
|
20240701,124900,2266007590,15980,15980,15980,15980,2
|
|
20240701,124800,2265975630,15960,15970,15970,15960,35
|
|
20240701,124700,2265416810,15960,15960,15960,15960,5
|
|
20240701,124600,2265337010,15960,15960,15960,15960,101
|
|
20240701,124500,2263725050,15960,15960,15960,15960,0
|
|
20240701,124400,2263725050,15960,15960,15960,15960,676
|
|
20240701,124300,2252936090,15950,15950,15950,15950,0
|
|
20240701,124200,2252936090,15950,15950,15950,15950,131
|
|
20240701,124100,2250846640,15950,15950,15950,15950,35
|
|
20240701,124000,2250288390,15950,15960,15960,15950,11
|
|
20240701,123900,2250112930,15960,15950,15960,15950,78
|
|
20240701,123800,2248868750,15950,15950,15950,15950,1
|
|
20240701,123700,2248852800,15950,15950,15950,15950,1
|
|
20240701,123600,2248836850,15950,15960,15960,15950,2220
|
|
20240701,123500,2213414650,15980,15980,15980,15980,2
|
|
20240701,123400,2213382690,15960,15970,15970,15960,300
|
|
20240701,123300,2208594570,15980,15990,15990,15980,338
|
|
20240701,123200,2203193290,16000,16000,16000,16000,0
|
|
20240701,123100,2203193290,16000,16000,16000,16000,0
|
|
20240701,123000,2203193290,16000,15990,16000,15990,900
|
|
20240701,122900,2188797060,15980,15990,15990,15980,60
|
|
20240701,122800,2187837860,16000,16000,16000,16000,0
|
|
20240701,122700,2187837860,16000,16020,16020,16000,650
|
|
20240701,122600,2177437000,16020,16030,16030,16020,55
|
|
20240701,122500,2176555710,16030,16020,16030,16020,99
|
|
20240701,122400,2174969290,16030,16030,16030,16030,1010
|
|
20240701,122300,2158778990,16030,16030,16030,16030,1
|
|
20240701,122200,2158762960,16040,16030,16040,16030,168
|
|
20240701,122100,2156069740,16040,16040,16040,16040,57
|
|
20240701,122000,2155155460,16030,16030,16040,16030,315
|
|
20240701,121900,2150105470,16040,16040,16040,16040,11
|
|
20240701,121800,2149929030,16030,16030,16030,16030,608
|
|
20240701,121700,2140182790,16030,16030,16030,16030,330
|
|
20240701,121600,2134892890,16020,16020,16020,16020,9
|
|
20240701,121500,2134748710,16020,16020,16020,16020,425
|
|
20240701,121400,2127940210,16020,16020,16020,16020,1
|
|
20240701,121300,2127924190,16020,16020,16020,16020,1
|
|
20240701,121200,2127908170,16020,16010,16020,16010,285
|
|
20240701,121100,2123343920,16010,16010,16010,16010,15
|
|
20240701,121000,2123103770,16000,16000,16000,16000,129
|
|
20240701,120900,2121039770,16010,16010,16010,16000,517
|
|
20240701,120800,2112765600,16000,16000,16010,16000,72
|
|
20240701,120700,2111613590,16000,16000,16010,16000,170
|
|
20240701,120600,2108893390,16000,16000,16010,16000,391
|
|
20240701,120500,2102635790,16000,15990,16000,15990,444
|
|
20240701,120400,2095532930,15980,15980,15980,15980,11
|
|
20240701,120300,2095357150,15980,15980,15980,15980,174
|
|
20240701,120200,2092576630,15990,15950,15990,15950,2
|
|
20240701,120100,2092544690,15950,15950,15950,15950,0
|
|
20240701,120000,2092544690,15950,16000,16000,15950,476
|
|
20240701,115900,2084937530,16000,15990,16000,15990,40
|
|
20240701,115800,2084297680,16000,16000,16000,15990,901
|
|
20240701,115700,2069885110,16000,15990,16000,15990,467
|
|
20240701,115600,2062414250,16000,15990,16000,15990,78
|
|
20240701,115500,2061166260,15950,15950,15950,15950,47
|
|
20240701,115400,2060416610,16000,16000,16000,16000,2
|
|
20240701,115300,2060384610,16000,16000,16000,16000,289
|
|
20240701,115200,2055760610,16000,15990,16000,15990,15
|
|
20240701,115100,2055520640,15940,15940,15940,15940,0
|
|
20240701,115000,2055520640,15940,16000,16000,15940,4
|
|
20240701,114900,2055456820,15980,15980,15980,15980,400
|
|
20240701,114800,2049064820,15990,15990,15990,15990,747
|
|
20240701,114700,2037120290,15980,15980,15980,15980,15
|
|
20240701,114600,2036880590,15980,15980,15980,15980,1322
|
|
20240701,114500,2015755030,15980,15980,15980,15980,83
|
|
20240701,114400,2014428690,15980,15970,15980,15970,501
|
|
20240701,114300,2006424720,15970,15970,15970,15970,41
|
|
20240701,114200,2005769950,15970,15960,15970,15960,453
|
|
20240701,114100,1998535680,15960,15960,15960,15960,43
|
|
20240701,114000,1997849400,15970,15970,15970,15970,0
|
|
20240701,113900,1997849400,15970,15960,15970,15960,219
|
|
20240701,113800,1994354140,15960,15950,15960,15950,167
|
|
20240701,113700,1991689070,15950,15950,15950,15950,636
|
|
20240701,113600,1981544870,15950,15930,15950,15930,224
|
|
20240701,113500,1977974070,15930,15940,15940,15930,117
|
|
20240701,113400,1976109400,15960,15960,15960,15960,0
|
|
20240701,113300,1976109400,15960,15950,15960,15950,179
|
|
20240701,113200,1973254060,15950,15950,15950,15950,336
|
|
20240701,113100,1967894860,15950,15950,15950,15950,1
|
|
20240701,113000,1967878910,15950,15950,15960,15950,312
|
|
20240701,112900,1962902260,15940,15940,15940,15940,10
|
|
20240701,112800,1962742860,15940,15940,15940,15940,3
|
|
20240701,112700,1962695040,15940,15930,15940,15930,610
|
|
20240701,112600,1952976640,15920,15920,15920,15920,3
|
|
20240701,112500,1952928880,15930,15930,15930,15930,0
|
|
20240701,112400,1952928880,15930,15930,15930,15930,0
|
|
20240701,112300,1952928880,15930,15930,15930,15930,867
|
|
20240701,112200,1939117570,15930,15940,15940,15930,1000
|
|
20240701,112100,1923186430,15950,15940,15950,15940,301
|
|
20240701,112000,1918386960,15940,15940,15940,15940,3
|
|
20240701,111900,1918339140,15940,15930,15940,15930,49
|
|
20240701,111800,1917558320,15930,15930,15930,15930,109
|
|
20240701,111700,1915821950,15930,15930,15930,15930,433
|
|
20240701,111600,1908924260,15940,15900,15940,15900,280
|
|
20240701,111500,1904467940,15950,15880,15950,15880,109
|
|
20240701,111400,1902734830,15890,15890,15890,15880,103
|
|
20240701,111300,1901098540,15900,15900,15900,15900,8
|
|
20240701,111200,1900971340,15950,15950,15950,15950,0
|
|
20240701,111100,1900971340,15950,15950,15950,15950,108
|
|
20240701,111000,1899248740,15950,15900,15950,15890,602
|
|
20240701,110900,1889664630,15910,15950,15950,15910,83
|
|
20240701,110800,1888343870,15960,15950,15960,15950,2
|
|
20240701,110700,1888311960,15950,15950,15950,15950,174
|
|
20240701,110600,1885536660,15940,15940,15940,15940,350
|
|
20240701,110500,1879957660,15910,15910,15910,15910,0
|
|
20240701,110400,1879957660,15910,15910,15910,15910,0
|
|
20240701,110300,1879957660,15910,15910,15910,15910,158
|
|
20240701,110200,1877443880,15900,15910,15910,15900,60
|
|
20240701,110100,1876489840,15910,15910,15910,15910,200
|
|
20240701,110000,1873307840,15940,15920,15940,15920,200
|
|
20240701,105900,1870121690,15960,15930,15960,15930,434
|
|
20240701,105800,1863199700,15930,15930,15930,15930,2
|
|
20240701,105700,1863167840,15950,15940,15950,15940,18
|
|
20240701,105600,1862880770,15950,15950,15950,15950,0
|
|
20240701,105500,1862880770,15950,15910,15950,15910,308
|
|
20240701,105400,1857968410,15920,15930,15930,15920,133
|
|
20240701,105300,1855850940,15930,15940,15940,15930,513
|
|
20240701,105200,1847678720,15950,15950,15950,15950,216
|
|
20240701,105100,1844233520,15960,15950,15970,15950,842
|
|
20240701,105000,1830793770,15950,15950,15950,15950,0
|
|
20240701,104900,1830793770,15950,15950,15950,15950,2
|
|
20240701,104800,1830761870,15950,15950,15960,15950,119
|
|
20240701,104700,1828863680,15960,15970,15970,15960,173
|
|
20240701,104600,1826102560,15970,15960,15970,15960,111
|
|
20240701,104500,1824330890,15970,15970,15970,15970,0
|
|
20240701,104400,1824330890,15970,15970,15970,15970,433
|
|
20240701,104300,1817415880,15950,15960,15960,15950,94
|
|
20240701,104200,1815915690,15970,15960,15970,15960,202
|
|
20240701,104100,1812689760,15950,15950,15980,15950,209
|
|
20240701,104000,1809356180,15910,15950,15950,15910,106
|
|
20240701,103900,1807668550,15960,15970,15970,15960,302
|
|
20240701,103800,1802846480,15970,15970,15970,15970,89
|
|
20240701,103700,1801425150,15970,15900,15970,15900,9745
|
|
20240701,103600,1646407550,15890,15890,15890,15890,100
|
|
20240701,103500,1644818550,15900,15900,15900,15900,0
|
|
20240701,103400,1644818550,15900,15900,15900,15900,628
|
|
20240701,103300,1634833350,15890,15890,15890,15890,180
|
|
20240701,103200,1631973150,15900,15900,15900,15900,0
|
|
20240701,103100,1631973150,15900,15890,15900,15890,302
|
|
20240701,103000,1627174360,15890,15890,15890,15890,94
|
|
20240701,102900,1625680700,15900,15900,15900,15900,0
|
|
20240701,102800,1625680700,15900,15900,15900,15900,1
|
|
20240701,102700,1625664800,15870,15890,15900,15860,802
|
|
20240701,102600,1612939390,15890,15900,15900,15860,1714
|
|
20240701,102500,1585731670,15900,15950,15950,15900,1029
|
|
20240701,102400,1569356160,15940,15950,15950,15940,743
|
|
20240701,102300,1557508520,15950,15950,15950,15950,159
|
|
20240701,102200,1554972470,15970,15960,15970,15960,102
|
|
20240701,102100,1553344530,15970,15970,15970,15950,22
|
|
20240701,102000,1552993330,15960,15970,15970,15960,112
|
|
20240701,101900,1551205800,15970,15970,15980,15970,608
|
|
20240701,101800,1541493700,15950,15970,15980,15940,767
|
|
20240701,101700,1529259820,15980,15990,15990,15980,8
|
|
20240701,101600,1529131930,15970,15990,15990,15970,2295
|
|
20240701,101500,1492444470,15990,15980,15990,15970,271
|
|
20240701,101400,1488112190,15980,15980,15980,15980,100
|
|
20240701,101300,1486514190,15990,16000,16000,15960,1709
|
|
20240701,101200,1459221910,15990,16010,16020,15990,3002
|
|
20240701,101100,1411140470,16010,15980,16010,15980,293
|
|
20240701,101000,1406453280,15980,16010,16010,15980,797
|
|
20240701,100900,1393693640,16000,15960,16000,15960,1681
|
|
20240701,100800,1366812520,15970,15970,15970,15970,381
|
|
20240701,100700,1360727950,15960,15960,15960,15950,339
|
|
20240701,100600,1355317580,15960,15960,15980,15960,78
|
|
20240701,100500,1354072500,15980,15960,15980,15920,1518
|
|
20240701,100400,1329885230,15960,15950,15960,15940,102
|
|
20240701,100300,1328259020,15950,15950,15950,15950,90
|
|
20240701,100200,1326823520,15950,15930,15950,15930,66
|
|
20240701,100100,1325772120,15960,15950,15960,15940,1256
|
|
20240701,100000,1305733750,15950,15940,15950,15940,155
|
|
20240701,095900,1303262440,15940,15940,15940,15940,65
|
|
20240701,095800,1302226340,15940,15930,15940,15930,187
|
|
20240701,095700,1299246410,15940,15940,15940,15940,0
|
|
20240701,095600,1299246410,15940,15930,15940,15920,202
|
|
20240701,095500,1296028030,15930,15930,15930,15930,20
|
|
20240701,095400,1295709430,15930,15940,15940,15930,606
|
|
20240701,095300,1286051640,15940,15940,15940,15940,39
|
|
20240701,095200,1285429980,15950,15940,15950,15940,22
|
|
20240701,095100,1285079180,15950,15950,15950,15950,45
|
|
20240701,095000,1284361430,15940,15940,15950,15940,1005
|
|
20240701,094900,1268340830,15940,15940,15950,15940,1039
|
|
20240701,094800,1251779100,15950,15960,15960,15950,1802
|
|
20240701,094700,1223037190,15950,15970,15970,15950,1807
|
|
20240701,094600,1194195870,15970,15980,15980,15970,441
|
|
20240701,094500,1187148900,15990,15980,15990,15970,715
|
|
20240701,094400,1175730120,15980,15990,16000,15980,333
|
|
20240701,094300,1170405030,15990,16000,16010,15980,1012
|
|
20240701,094200,1154220590,16000,16040,16040,16000,397
|
|
20240701,094100,1147857660,16040,16060,16060,16040,1917
|
|
20240701,094000,1117094470,16050,16040,16050,16040,1642
|
|
20240701,093900,1090746840,16040,16040,16040,16040,1159
|
|
20240701,093800,1072156480,16040,16050,16070,16030,4926
|
|
20240701,093700,993055720,16050,15970,16050,15970,9152
|
|
20240701,093600,846507670,15960,15960,15960,15930,2032
|
|
20240701,093500,814094200,15970,15920,15970,15920,2821
|
|
20240701,093400,769108150,15920,15940,15950,15920,638
|
|
20240701,093300,758946250,15940,15940,15940,15920,1351
|
|
20240701,093200,737419380,15940,15930,15970,15920,3498
|
|
20240701,093100,681654350,15930,15890,15930,15890,1434
|
|
20240701,093000,658842070,15890,15880,15890,15870,63
|
|
20240701,092900,657841460,15890,15900,15910,15890,456
|
|
20240701,092800,650590690,15920,15930,15950,15900,1149
|
|
20240701,092700,632288930,15920,15860,15920,15860,5332
|
|
20240701,092600,547522520,15860,15830,15860,15830,1359
|
|
20240701,092500,525979620,15830,15880,15910,15830,2359
|
|
20240701,092400,488551900,15880,15850,15880,15850,2915
|
|
20240701,092300,442318370,15840,15810,15850,15810,1639
|
|
20240701,092200,416352940,15810,15800,15810,15800,255
|
|
20240701,092100,412323910,15800,15820,15820,15800,442
|
|
20240701,092000,405334930,15820,15790,15820,15790,4499
|
|
20240701,091900,334242020,15790,15740,15790,15730,3325
|
|
20240701,091800,281813320,15750,15750,15750,15750,401
|
|
20240701,091700,275497570,15720,15750,15750,15720,369
|
|
20240701,091600,269690620,15740,15740,15750,15730,233
|
|
20240701,091500,266023850,15750,15750,15760,15750,1048
|
|
20240701,091400,249509560,15750,15710,15750,15710,2158
|
|
20240701,091300,215575300,15690,15680,15700,15650,2048
|
|
20240701,091200,183432180,15700,15700,15700,15680,98
|
|
20240701,091100,181893630,15700,15650,15700,15640,2362
|
|
20240701,091000,144882030,15640,15640,15640,15640,345
|
|
20240701,090900,139486230,15660,15650,15660,15650,498
|
|
20240701,090800,131690740,15640,15620,15640,15580,2809
|
|
20240701,090700,87767210,15580,15620,15630,15580,1445
|
|
20240701,090600,65182660,15630,15560,15640,15560,1113
|
|
20240701,090500,47817970,15560,15510,15560,15510,177
|
|
20240701,090400,45067650,15510,15490,15510,15490,670
|
|
20240701,090300,34684100,15460,15450,15460,15450,91
|
|
20240701,090200,33277650,15490,15500,15500,15420,54
|
|
20240701,090100,32444370,15500,15420,15500,15400,592
|
|
20240701,090000,23308950,15420,15500,15560,15410,1505
|