665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,200100,2382183270,15730,15730,15730,15730,0
|
|
20240702,200000,2382183270,15730,15730,15730,15730,0
|
|
20240702,195900,2382183270,15730,15730,15730,15730,0
|
|
20240702,195800,2382183270,15730,15730,15730,15730,0
|
|
20240702,195700,2382183270,15730,15730,15730,15730,0
|
|
20240702,195600,2382183270,15730,15730,15730,15730,0
|
|
20240702,195500,2382183270,15730,15730,15730,15730,0
|
|
20240702,195400,2382183270,15730,15730,15730,15730,0
|
|
20240702,195300,2382183270,15730,15730,15730,15730,0
|
|
20240702,195200,2382183270,15730,15730,15730,15730,0
|
|
20240702,195100,2382183270,15730,15730,15730,15730,0
|
|
20240702,195000,2382183270,15730,15730,15730,15730,0
|
|
20240702,194900,2382183270,15730,15730,15730,15730,0
|
|
20240702,194800,2382183270,15730,15730,15730,15730,0
|
|
20240702,194700,2382183270,15730,15730,15730,15730,0
|
|
20240702,194600,2382183270,15730,15730,15730,15730,0
|
|
20240702,194500,2382183270,15730,15730,15730,15730,0
|
|
20240702,194400,2382183270,15730,15730,15730,15730,0
|
|
20240702,194300,2382183270,15730,15730,15730,15730,0
|
|
20240702,194200,2382183270,15730,15730,15730,15730,0
|
|
20240702,194100,2382183270,15730,15730,15730,15730,0
|
|
20240702,194000,2382183270,15730,15730,15730,15730,0
|
|
20240702,193900,2382183270,15730,15730,15730,15730,0
|
|
20240702,193800,2382183270,15730,15730,15730,15730,0
|
|
20240702,193700,2382183270,15730,15730,15730,15730,0
|
|
20240702,193600,2382183270,15730,15730,15730,15730,0
|
|
20240702,193500,2382183270,15730,15730,15730,15730,0
|
|
20240702,193400,2382183270,15730,15730,15730,15730,0
|
|
20240702,193300,2382183270,15730,15730,15730,15730,0
|
|
20240702,193200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,193100,2382183270,15730,15730,15730,15730,0
|
|
20240702,193000,2382183270,15730,15730,15730,15730,0
|
|
20240702,192900,2382183270,15730,15730,15730,15730,0
|
|
20240702,192800,2382183270,15730,15730,15730,15730,0
|
|
20240702,192700,2382183270,15730,15730,15730,15730,0
|
|
20240702,192600,2382183270,15730,15730,15730,15730,0
|
|
20240702,192500,2382183270,15730,15730,15730,15730,0
|
|
20240702,192400,2382183270,15730,15730,15730,15730,0
|
|
20240702,192300,2382183270,15730,15730,15730,15730,0
|
|
20240702,192200,2382183270,15730,15730,15730,15730,0
|
|
20240702,192100,2382183270,15730,15730,15730,15730,0
|
|
20240702,192000,2382183270,15730,15730,15730,15730,0
|
|
20240702,191900,2382183270,15730,15730,15730,15730,0
|
|
20240702,191800,2382183270,15730,15730,15730,15730,0
|
|
20240702,191700,2382183270,15730,15730,15730,15730,0
|
|
20240702,191600,2382183270,15730,15730,15730,15730,0
|
|
20240702,191500,2382183270,15730,15730,15730,15730,0
|
|
20240702,191400,2382183270,15730,15730,15730,15730,0
|
|
20240702,191300,2382183270,15730,15730,15730,15730,0
|
|
20240702,191200,2382183270,15730,15730,15730,15730,0
|
|
20240702,191100,2382183270,15730,15730,15730,15730,0
|
|
20240702,191000,2382183270,15730,15730,15730,15730,0
|
|
20240702,190900,2382183270,15730,15730,15730,15730,0
|
|
20240702,190800,2382183270,15730,15730,15730,15730,0
|
|
20240702,190700,2382183270,15730,15730,15730,15730,0
|
|
20240702,190600,2382183270,15730,15730,15730,15730,0
|
|
20240702,190500,2382183270,15730,15730,15730,15730,0
|
|
20240702,190400,2382183270,15730,15730,15730,15730,0
|
|
20240702,190300,2382183270,15730,15730,15730,15730,0
|
|
20240702,190200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,190100,2382183270,15730,15730,15730,15730,0
|
|
20240702,190000,2382183270,15730,15730,15730,15730,0
|
|
20240702,185900,2382183270,15730,15730,15730,15730,0
|
|
20240702,185800,2382183270,15730,15730,15730,15730,0
|
|
20240702,185700,2382183270,15730,15730,15730,15730,0
|
|
20240702,185600,2382183270,15730,15730,15730,15730,0
|
|
20240702,185500,2382183270,15730,15730,15730,15730,0
|
|
20240702,185400,2382183270,15730,15730,15730,15730,0
|
|
20240702,185300,2382183270,15730,15730,15730,15730,0
|
|
20240702,185200,2382183270,15730,15730,15730,15730,0
|
|
20240702,185100,2382183270,15730,15730,15730,15730,0
|
|
20240702,185000,2382183270,15730,15730,15730,15730,0
|
|
20240702,184900,2382183270,15730,15730,15730,15730,0
|
|
20240702,184800,2382183270,15730,15730,15730,15730,0
|
|
20240702,184700,2382183270,15730,15730,15730,15730,0
|
|
20240702,184600,2382183270,15730,15730,15730,15730,0
|
|
20240702,184500,2382183270,15730,15730,15730,15730,0
|
|
20240702,184400,2382183270,15730,15730,15730,15730,0
|
|
20240702,184300,2382183270,15730,15730,15730,15730,0
|
|
20240702,184200,2382183270,15730,15730,15730,15730,0
|
|
20240702,184100,2382183270,15730,15730,15730,15730,0
|
|
20240702,184000,2382183270,15730,15730,15730,15730,0
|
|
20240702,183900,2382183270,15730,15730,15730,15730,0
|
|
20240702,183800,2382183270,15730,15730,15730,15730,0
|
|
20240702,183700,2382183270,15730,15730,15730,15730,0
|
|
20240702,183600,2382183270,15730,15730,15730,15730,0
|
|
20240702,183500,2382183270,15730,15730,15730,15730,0
|
|
20240702,183400,2382183270,15730,15730,15730,15730,0
|
|
20240702,183300,2382183270,15730,15730,15730,15730,0
|
|
20240702,183200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,183100,2382183270,15730,15730,15730,15730,0
|
|
20240702,183000,2382183270,15730,15730,15730,15730,0
|
|
20240702,182900,2382183270,15730,15730,15730,15730,0
|
|
20240702,182800,2382183270,15730,15730,15730,15730,0
|
|
20240702,182700,2382183270,15730,15730,15730,15730,0
|
|
20240702,182600,2382183270,15730,15730,15730,15730,0
|
|
20240702,182500,2382183270,15730,15730,15730,15730,0
|
|
20240702,182400,2382183270,15730,15730,15730,15730,0
|
|
20240702,182300,2382183270,15730,15730,15730,15730,0
|
|
20240702,182200,2382183270,15730,15730,15730,15730,0
|
|
20240702,182100,2382183270,15730,15730,15730,15730,0
|
|
20240702,182000,2382183270,15730,15730,15730,15730,0
|
|
20240702,181900,2382183270,15730,15730,15730,15730,0
|
|
20240702,181800,2382183270,15730,15730,15730,15730,0
|
|
20240702,181700,2382183270,15730,15730,15730,15730,0
|
|
20240702,181600,2382183270,15730,15730,15730,15730,0
|
|
20240702,181500,2382183270,15730,15730,15730,15730,0
|
|
20240702,181400,2382183270,15730,15730,15730,15730,0
|
|
20240702,181300,2382183270,15730,15730,15730,15730,0
|
|
20240702,181200,2382183270,15730,15730,15730,15730,0
|
|
20240702,181100,2382183270,15730,15730,15730,15730,0
|
|
20240702,181000,2382183270,15730,15730,15730,15730,0
|
|
20240702,180900,2382183270,15730,15730,15730,15730,0
|
|
20240702,180800,2382183270,15730,15730,15730,15730,0
|
|
20240702,180700,2382183270,15730,15730,15730,15730,0
|
|
20240702,180600,2382183270,15730,15730,15730,15730,0
|
|
20240702,180500,2382183270,15730,15730,15730,15730,0
|
|
20240702,180400,2382183270,15730,15730,15730,15730,0
|
|
20240702,180300,2382183270,15730,15730,15730,15730,0
|
|
20240702,180200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,180100,2382183270,15730,15730,15730,15730,0
|
|
20240702,180000,2382183270,15730,15730,15730,15730,0
|
|
20240702,175900,2382183270,15730,15730,15730,15730,0
|
|
20240702,175800,2382183270,15730,15730,15730,15730,0
|
|
20240702,175700,2382183270,15730,15730,15730,15730,0
|
|
20240702,175600,2382183270,15730,15730,15730,15730,0
|
|
20240702,175500,2382183270,15730,15730,15730,15730,0
|
|
20240702,175400,2382183270,15730,15730,15730,15730,0
|
|
20240702,175300,2382183270,15730,15730,15730,15730,0
|
|
20240702,175200,2382183270,15730,15730,15730,15730,0
|
|
20240702,175100,2382183270,15730,15730,15730,15730,0
|
|
20240702,175000,2382183270,15730,15730,15730,15730,0
|
|
20240702,174900,2382183270,15730,15730,15730,15730,0
|
|
20240702,174800,2382183270,15730,15730,15730,15730,0
|
|
20240702,174700,2382183270,15730,15730,15730,15730,0
|
|
20240702,174600,2382183270,15730,15730,15730,15730,0
|
|
20240702,174500,2382183270,15730,15730,15730,15730,0
|
|
20240702,174400,2382183270,15730,15730,15730,15730,0
|
|
20240702,174300,2382183270,15730,15730,15730,15730,0
|
|
20240702,174200,2382183270,15730,15730,15730,15730,0
|
|
20240702,174100,2382183270,15730,15730,15730,15730,0
|
|
20240702,174000,2382183270,15730,15730,15730,15730,0
|
|
20240702,173900,2382183270,15730,15730,15730,15730,0
|
|
20240702,173800,2382183270,15730,15730,15730,15730,0
|
|
20240702,173700,2382183270,15730,15730,15730,15730,0
|
|
20240702,173600,2382183270,15730,15730,15730,15730,0
|
|
20240702,173500,2382183270,15730,15730,15730,15730,0
|
|
20240702,173400,2382183270,15730,15730,15730,15730,0
|
|
20240702,173300,2382183270,15730,15730,15730,15730,0
|
|
20240702,173200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,173100,2382183270,15730,15730,15730,15730,0
|
|
20240702,173000,2382183270,15730,15730,15730,15730,0
|
|
20240702,172900,2382183270,15730,15730,15730,15730,0
|
|
20240702,172800,2382183270,15730,15730,15730,15730,0
|
|
20240702,172700,2382183270,15730,15730,15730,15730,0
|
|
20240702,172600,2382183270,15730,15730,15730,15730,0
|
|
20240702,172500,2382183270,15730,15730,15730,15730,0
|
|
20240702,172400,2382183270,15730,15730,15730,15730,0
|
|
20240702,172300,2382183270,15730,15730,15730,15730,0
|
|
20240702,172200,2382183270,15730,15730,15730,15730,0
|
|
20240702,172100,2382183270,15730,15730,15730,15730,0
|
|
20240702,172000,2382183270,15730,15730,15730,15730,0
|
|
20240702,171900,2382183270,15730,15730,15730,15730,0
|
|
20240702,171800,2382183270,15730,15730,15730,15730,0
|
|
20240702,171700,2382183270,15730,15730,15730,15730,0
|
|
20240702,171600,2382183270,15730,15730,15730,15730,0
|
|
20240702,171500,2382183270,15730,15730,15730,15730,0
|
|
20240702,171400,2382183270,15730,15730,15730,15730,0
|
|
20240702,171300,2382183270,15730,15730,15730,15730,0
|
|
20240702,171200,2382183270,15730,15730,15730,15730,0
|
|
20240702,171100,2382183270,15730,15730,15730,15730,0
|
|
20240702,171000,2382183270,15730,15730,15730,15730,0
|
|
20240702,170900,2382183270,15730,15730,15730,15730,0
|
|
20240702,170800,2382183270,15730,15730,15730,15730,0
|
|
20240702,170700,2382183270,15730,15730,15730,15730,0
|
|
20240702,170600,2382183270,15730,15730,15730,15730,0
|
|
20240702,170500,2382183270,15730,15730,15730,15730,0
|
|
20240702,170400,2382183270,15730,15730,15730,15730,0
|
|
20240702,170300,2382183270,15730,15730,15730,15730,0
|
|
20240702,170200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,170100,2382183270,15730,15730,15730,15730,0
|
|
20240702,170000,2382183270,15730,15730,15730,15730,0
|
|
20240702,165900,2382183270,15730,15730,15730,15730,0
|
|
20240702,165800,2382183270,15730,15730,15730,15730,0
|
|
20240702,165700,2382183270,15730,15730,15730,15730,0
|
|
20240702,165600,2382183270,15730,15730,15730,15730,0
|
|
20240702,165500,2382183270,15730,15730,15730,15730,0
|
|
20240702,165400,2382183270,15730,15730,15730,15730,0
|
|
20240702,165300,2382183270,15730,15730,15730,15730,0
|
|
20240702,165200,2382183270,15730,15730,15730,15730,0
|
|
20240702,165100,2382183270,15730,15730,15730,15730,0
|
|
20240702,165000,2382183270,15730,15730,15730,15730,0
|
|
20240702,164900,2382183270,15730,15730,15730,15730,0
|
|
20240702,164800,2382183270,15730,15730,15730,15730,0
|
|
20240702,164700,2382183270,15730,15730,15730,15730,0
|
|
20240702,164600,2382183270,15730,15730,15730,15730,0
|
|
20240702,164500,2382183270,15730,15730,15730,15730,0
|
|
20240702,164400,2382183270,15730,15730,15730,15730,0
|
|
20240702,164300,2382183270,15730,15730,15730,15730,0
|
|
20240702,164200,2382183270,15730,15730,15730,15730,0
|
|
20240702,164100,2382183270,15730,15730,15730,15730,0
|
|
20240702,164000,2382183270,15730,15730,15730,15730,0
|
|
20240702,163900,2382183270,15730,15730,15730,15730,0
|
|
20240702,163800,2382183270,15730,15730,15730,15730,0
|
|
20240702,163700,2382183270,15730,15730,15730,15730,0
|
|
20240702,163600,2382183270,15730,15730,15730,15730,0
|
|
20240702,163500,2382183270,15730,15730,15730,15730,0
|
|
20240702,163400,2382183270,15730,15730,15730,15730,0
|
|
20240702,163300,2382183270,15730,15730,15730,15730,0
|
|
20240702,163200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,163100,2382183270,15730,15730,15730,15730,0
|
|
20240702,163000,2382183270,15730,15730,15730,15730,0
|
|
20240702,162900,2382183270,15730,15730,15730,15730,0
|
|
20240702,162800,2382183270,15730,15730,15730,15730,0
|
|
20240702,162700,2382183270,15730,15730,15730,15730,0
|
|
20240702,162600,2382183270,15730,15730,15730,15730,0
|
|
20240702,162500,2382183270,15730,15730,15730,15730,0
|
|
20240702,162400,2382183270,15730,15730,15730,15730,0
|
|
20240702,162300,2382183270,15730,15730,15730,15730,0
|
|
20240702,162200,2382183270,15730,15730,15730,15730,0
|
|
20240702,162100,2382183270,15730,15730,15730,15730,0
|
|
20240702,162000,2382183270,15730,15730,15730,15730,0
|
|
20240702,161900,2382183270,15730,15730,15730,15730,0
|
|
20240702,161800,2382183270,15730,15730,15730,15730,0
|
|
20240702,161700,2382183270,15730,15730,15730,15730,0
|
|
20240702,161600,2382183270,15730,15730,15730,15730,0
|
|
20240702,161500,2382183270,15730,15730,15730,15730,0
|
|
20240702,161400,2382183270,15730,15730,15730,15730,0
|
|
20240702,161300,2382183270,15730,15730,15730,15730,0
|
|
20240702,161200,2382183270,15730,15730,15730,15730,0
|
|
20240702,161100,2382183270,15730,15730,15730,15730,0
|
|
20240702,161000,2382183270,15730,15730,15730,15730,0
|
|
20240702,160900,2382183270,15730,15730,15730,15730,0
|
|
20240702,160800,2382183270,15730,15730,15730,15730,0
|
|
20240702,160700,2382183270,15730,15730,15730,15730,0
|
|
20240702,160600,2382183270,15730,15730,15730,15730,0
|
|
20240702,160500,2382183270,15730,15730,15730,15730,0
|
|
20240702,160400,2382183270,15730,15730,15730,15730,0
|
|
20240702,160300,2382183270,15730,15730,15730,15730,0
|
|
20240702,160200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,160100,2382183270,15730,15730,15730,15730,0
|
|
20240702,160000,2382183270,15730,15730,15730,15730,0
|
|
20240702,155900,2382183270,15730,15730,15730,15730,0
|
|
20240702,155800,2382183270,15730,15730,15730,15730,0
|
|
20240702,155700,2382183270,15730,15730,15730,15730,0
|
|
20240702,155600,2382183270,15730,15730,15730,15730,0
|
|
20240702,155500,2382183270,15730,15730,15730,15730,0
|
|
20240702,155400,2382183270,15730,15730,15730,15730,0
|
|
20240702,155300,2382183270,15730,15730,15730,15730,0
|
|
20240702,155200,2382183270,15730,15730,15730,15730,0
|
|
20240702,155100,2382183270,15730,15730,15730,15730,0
|
|
20240702,155000,2382183270,15730,15730,15730,15730,0
|
|
20240702,154900,2382183270,15730,15730,15730,15730,0
|
|
20240702,154800,2382183270,15730,15730,15730,15730,0
|
|
20240702,154700,2382183270,15730,15730,15730,15730,0
|
|
20240702,154600,2382183270,15730,15730,15730,15730,0
|
|
20240702,154500,2382183270,15730,15730,15730,15730,0
|
|
20240702,154400,2382183270,15730,15730,15730,15730,0
|
|
20240702,154300,2382183270,15730,15730,15730,15730,0
|
|
20240702,154200,2382183270,15730,15730,15730,15730,0
|
|
20240702,154100,2382183270,15730,15730,15730,15730,0
|
|
20240702,154000,2382183270,15730,15730,15730,15730,0
|
|
20240702,153900,2382183270,15730,15730,15730,15730,0
|
|
20240702,153800,2382183270,15730,15730,15730,15730,0
|
|
20240702,153700,2382183270,15730,15730,15730,15730,0
|
|
20240702,153600,2382183270,15730,15730,15730,15730,0
|
|
20240702,153500,2382183270,15730,15730,15730,15730,0
|
|
20240702,153400,2382183270,15730,15730,15730,15730,0
|
|
20240702,153300,2382183270,15730,15730,15730,15730,0
|
|
20240702,153200,2382183270,15730,15730,15730,15730,3886
|
|
20240702,153100,2382183270,15730,15730,15730,15730,0
|
|
20240702,153000,2382183270,15730,15730,15730,15730,3886
|
|
20240702,152900,2321056490,15770,15770,15770,15770,0
|
|
20240702,152800,2321056490,15770,15770,15770,15770,0
|
|
20240702,152700,2321056490,15770,15770,15770,15770,0
|
|
20240702,152600,2321056490,15770,15770,15770,15770,0
|
|
20240702,152500,2321056490,15770,15770,15770,15770,0
|
|
20240702,152400,2321056490,15770,15770,15770,15770,0
|
|
20240702,152300,2321056490,15770,15770,15770,15770,0
|
|
20240702,152200,2321056490,15770,15770,15770,15770,0
|
|
20240702,152100,2321056490,15770,15770,15770,15770,0
|
|
20240702,152000,2321056490,15770,15770,15770,15770,0
|
|
20240702,151900,2321056490,15770,15730,15770,15720,1428
|
|
20240702,151800,2298587660,15730,15750,15760,15730,1457
|
|
20240702,151700,2275650860,15750,15760,15760,15750,327
|
|
20240702,151600,2270499350,15760,15770,15770,15760,417
|
|
20240702,151500,2263924190,15760,15730,15760,15730,447
|
|
20240702,151400,2256879500,15770,15760,15770,15740,3102
|
|
20240702,151300,2208040530,15780,15770,15780,15770,121
|
|
20240702,151200,2206131450,15770,15760,15770,15760,254
|
|
20240702,151100,2202127750,15760,15760,15770,15760,586
|
|
20240702,151000,2192891810,15770,15750,15780,15750,1204
|
|
20240702,150900,2173920650,15770,15770,15770,15760,104
|
|
20240702,150800,2172281160,15770,15780,15790,15770,150
|
|
20240702,150700,2169914430,15780,15780,15780,15780,136
|
|
20240702,150600,2167768350,15780,15780,15790,15750,6146
|
|
20240702,150500,2070947520,15780,15780,15780,15780,250
|
|
20240702,150400,2067002520,15780,15780,15780,15780,58
|
|
20240702,150300,2066087280,15780,15750,15790,15750,236
|
|
20240702,150200,2062365550,15770,15770,15770,15770,32
|
|
20240702,150100,2061860910,15750,15760,15760,15750,1154
|
|
20240702,150000,2043682900,15760,15770,15770,15760,114
|
|
20240702,145900,2041885970,15770,15760,15770,15760,52
|
|
20240702,145800,2041065950,15760,15760,15790,15760,641
|
|
20240702,145700,2030963730,15760,15760,15760,15760,1
|
|
20240702,145600,2030947970,15800,15800,15800,15800,2
|
|
20240702,145500,2030916370,15800,15750,15800,15750,10
|
|
20240702,145400,2030758620,15740,15740,15740,15740,0
|
|
20240702,145300,2030758620,15740,15740,15740,15740,23
|
|
20240702,145200,2030396600,15800,15800,15800,15800,1
|
|
20240702,145100,2030380800,15710,15760,15760,15700,1624
|
|
20240702,145000,2004844290,15800,15800,15800,15800,0
|
|
20240702,144900,2004844290,15800,15800,15800,15800,1
|
|
20240702,144800,2004828490,15790,15790,15790,15750,785
|
|
20240702,144700,1992447330,15800,15800,15800,15800,12
|
|
20240702,144600,1992257730,15800,15800,15800,15800,1
|
|
20240702,144500,1992241930,15800,15800,15800,15800,0
|
|
20240702,144400,1992241930,15800,15800,15800,15800,0
|
|
20240702,144300,1992241930,15800,15800,15800,15800,6
|
|
20240702,144200,1992147130,15800,15800,15800,15800,0
|
|
20240702,144100,1992147130,15800,15800,15800,15800,3
|
|
20240702,144000,1992099730,15760,15790,15800,15760,126
|
|
20240702,143900,1990113340,15800,15790,15800,15790,1000
|
|
20240702,143800,1974313580,15800,15760,15800,15760,16
|
|
20240702,143700,1974061380,15790,15790,15790,15790,1
|
|
20240702,143600,1974045590,15800,15770,15800,15770,366
|
|
20240702,143500,1968273620,15700,15780,15830,15700,13578
|
|
20240702,143400,1754649460,15790,15850,15870,15790,2806
|
|
20240702,143300,1710284990,15800,15860,15860,15800,980
|
|
20240702,143200,1694795870,15860,15800,15860,15800,201
|
|
20240702,143100,1691620010,15800,15850,15870,15800,3443
|
|
20240702,143000,1637165360,15870,15850,15880,15850,4312
|
|
20240702,142900,1568773320,15850,15850,15850,15850,1
|
|
20240702,142800,1568757470,15850,15840,15850,15830,847
|
|
20240702,142700,1555340090,15840,15840,15840,15840,1
|
|
20240702,142600,1555324250,15830,15830,15830,15830,0
|
|
20240702,142500,1555324250,15830,15830,15830,15830,0
|
|
20240702,142400,1555324250,15830,15830,15830,15820,97
|
|
20240702,142300,1553788750,15830,15830,15830,15830,104
|
|
20240702,142200,1552142430,15830,15830,15830,15830,0
|
|
20240702,142100,1552142430,15830,15830,15830,15830,239
|
|
20240702,142000,1548359060,15830,15830,15830,15830,4
|
|
20240702,141900,1548295740,15830,15830,15830,15830,1
|
|
20240702,141800,1548279910,15830,15830,15830,15830,0
|
|
20240702,141700,1548279910,15830,15830,15830,15830,5
|
|
20240702,141600,1548200760,15830,15830,15830,15830,263
|
|
20240702,141500,1544037470,15840,15840,15840,15840,0
|
|
20240702,141400,1544037470,15840,15840,15840,15840,10
|
|
20240702,141300,1543879070,15840,15840,15840,15840,0
|
|
20240702,141200,1543879070,15840,15840,15840,15840,172
|
|
20240702,141100,1541154590,15850,15850,15850,15850,10
|
|
20240702,141000,1540996090,15840,15840,15850,15840,53
|
|
20240702,140900,1540156500,15840,15840,15840,15840,1
|
|
20240702,140800,1540140660,15830,15830,15830,15830,0
|
|
20240702,140700,1540140660,15830,15840,15840,15830,53
|
|
20240702,140600,1539301650,15830,15840,15840,15830,46
|
|
20240702,140500,1538573210,15840,15840,15840,15840,30
|
|
20240702,140400,1538098010,15840,15840,15840,15840,300
|
|
20240702,140300,1533346010,15840,15840,15840,15840,74
|
|
20240702,140200,1532173850,15840,15840,15840,15800,286
|
|
20240702,140100,1527647570,15850,15840,15850,15840,301
|
|
20240702,140000,1522879720,15840,15820,15840,15820,134
|
|
20240702,135900,1520757420,15810,15810,15810,15810,50
|
|
20240702,135800,1519966920,15820,15820,15820,15820,0
|
|
20240702,135700,1519966920,15820,15820,15820,15820,0
|
|
20240702,135600,1519966920,15820,15840,15840,15820,466
|
|
20240702,135500,1512587100,15850,15840,15850,15840,74
|
|
20240702,135400,1511414930,15840,15840,15840,15840,157
|
|
20240702,135300,1508928050,15850,15850,15850,15850,0
|
|
20240702,135200,1508928050,15850,15850,15850,15850,0
|
|
20240702,135100,1508928050,15850,15850,15850,15850,10
|
|
20240702,135000,1508769550,15860,15860,15860,15860,0
|
|
20240702,134900,1508769550,15860,15860,15860,15860,31
|
|
20240702,134800,1508277890,15860,15860,15860,15860,0
|
|
20240702,134700,1508277890,15860,15860,15860,15860,0
|
|
20240702,134600,1508277890,15860,15860,15870,15860,650
|
|
20240702,134500,1497968880,15790,15850,15860,15790,8
|
|
20240702,134400,1497842130,15800,15800,15800,15800,0
|
|
20240702,134300,1497842130,15800,15820,15850,15800,1045
|
|
20240702,134200,1481292300,15820,15820,15820,15820,0
|
|
20240702,134100,1481292300,15820,15800,15820,15800,545
|
|
20240702,134000,1472681180,15800,15790,15800,15790,113
|
|
20240702,133900,1470896650,15790,15790,15790,15790,0
|
|
20240702,133800,1470896650,15790,15790,15790,15790,6
|
|
20240702,133700,1470801910,15780,15780,15780,15780,50
|
|
20240702,133600,1470012910,15780,15780,15780,15780,0
|
|
20240702,133500,1470012910,15780,15780,15780,15780,0
|
|
20240702,133400,1470012910,15780,15780,15780,15780,83
|
|
20240702,133300,1468703170,15790,15790,15790,15790,0
|
|
20240702,133200,1468703170,15790,15790,15790,15790,470
|
|
20240702,133100,1461281870,15800,15800,15800,15800,16
|
|
20240702,133000,1461029070,15790,15790,15790,15790,60
|
|
20240702,132900,1460081670,15770,15750,15780,15750,3749
|
|
20240702,132800,1400958140,15750,15740,15750,15740,183
|
|
20240702,132700,1398077090,15740,15750,15750,15740,49
|
|
20240702,132600,1397305740,15750,15740,15750,15740,1317
|
|
20240702,132500,1376570680,15740,15740,15740,15740,21
|
|
20240702,132400,1376240140,15740,15740,15740,15740,2
|
|
20240702,132300,1376208660,15740,15750,15750,15740,1312
|
|
20240702,132200,1355556930,15750,15750,15750,15750,40
|
|
20240702,132100,1354926930,15750,15750,15750,15750,854
|
|
20240702,132000,1341476430,15760,15760,15760,15760,675
|
|
20240702,131900,1330838430,15770,15770,15770,15770,0
|
|
20240702,131800,1330838430,15770,15770,15770,15770,10
|
|
20240702,131700,1330680730,15770,15770,15770,15770,922
|
|
20240702,131600,1316140790,15780,15780,15780,15780,292
|
|
20240702,131500,1311533030,15780,15780,15780,15780,2
|
|
20240702,131400,1311501470,15780,15790,15790,15780,338
|
|
20240702,131300,1306167700,15790,15790,15790,15790,630
|
|
20240702,131200,1296220000,15780,15780,15780,15780,17
|
|
20240702,131100,1295951740,15780,15780,15780,15780,0
|
|
20240702,131000,1295951740,15780,15780,15780,15780,0
|
|
20240702,130900,1295951740,15780,15780,15780,15780,180
|
|
20240702,130800,1293111340,15790,15790,15790,15790,0
|
|
20240702,130700,1293111340,15790,15790,15790,15790,0
|
|
20240702,130600,1293111340,15790,15780,15790,15780,2
|
|
20240702,130500,1293079770,15780,15790,15790,15780,23
|
|
20240702,130400,1292716810,15790,15790,15790,15790,35
|
|
20240702,130300,1292164160,15790,15790,15790,15790,21
|
|
20240702,130200,1291832570,15790,15780,15790,15780,171
|
|
20240702,130100,1289134090,15770,15770,15770,15770,49
|
|
20240702,130000,1288361360,15780,15780,15780,15780,8
|
|
20240702,125900,1288235120,15780,15780,15780,15780,0
|
|
20240702,125800,1288235120,15780,15780,15780,15780,20
|
|
20240702,125700,1287919520,15780,15780,15780,15780,111
|
|
20240702,125600,1286167940,15780,15780,15780,15780,20
|
|
20240702,125500,1285852340,15790,15780,15790,15780,27
|
|
20240702,125400,1285426260,15780,15780,15780,15780,109
|
|
20240702,125300,1283706240,15780,15790,15790,15780,4
|
|
20240702,125200,1283643110,15790,15790,15790,15790,4
|
|
20240702,125100,1283579950,15790,15790,15790,15790,151
|
|
20240702,125000,1281195660,15790,15790,15790,15790,8
|
|
20240702,124900,1281069340,15780,15790,15790,15780,2
|
|
20240702,124800,1281037770,15790,15790,15790,15790,18
|
|
20240702,124700,1280753550,15780,15780,15780,15780,2
|
|
20240702,124600,1280721990,15780,15780,15780,15780,0
|
|
20240702,124500,1280721990,15780,15780,15780,15780,0
|
|
20240702,124400,1280721990,15780,15780,15780,15780,3
|
|
20240702,124300,1280674650,15780,15780,15780,15780,952
|
|
20240702,124200,1265652090,15790,15790,15790,15790,10
|
|
20240702,124100,1265494190,15790,15790,15790,15790,3
|
|
20240702,124000,1265446820,15780,15780,15780,15780,30
|
|
20240702,123900,1264973420,15790,15790,15790,15790,3
|
|
20240702,123800,1264926050,15790,15790,15790,15790,118
|
|
20240702,123700,1263062830,15790,15790,15790,15790,0
|
|
20240702,123600,1263062830,15790,15780,15790,15780,3
|
|
20240702,123500,1263015470,15790,15790,15790,15790,0
|
|
20240702,123400,1263015470,15790,15790,15790,15790,486
|
|
20240702,123300,1255341530,15790,15790,15790,15790,41
|
|
20240702,123200,1254694140,15800,15800,15800,15800,6
|
|
20240702,123100,1254599340,15800,15800,15800,15800,706
|
|
20240702,123000,1243444540,15800,15790,15800,15790,188
|
|
20240702,122900,1240475980,15800,15800,15800,15800,0
|
|
20240702,122800,1240475980,15800,15800,15800,15800,0
|
|
20240702,122700,1240475980,15800,15800,15800,15800,553
|
|
20240702,122600,1231738580,15820,15820,15820,15820,2
|
|
20240702,122500,1231706940,15820,15820,15820,15820,0
|
|
20240702,122400,1231706940,15820,15820,15820,15820,6
|
|
20240702,122300,1231612020,15810,15810,15820,15810,109
|
|
20240702,122200,1229887700,15810,15810,15810,15810,6
|
|
20240702,122100,1229792840,15810,15810,15810,15810,63
|
|
20240702,122000,1228796810,15810,15810,15810,15810,0
|
|
20240702,121900,1228796810,15810,15810,15810,15810,4
|
|
20240702,121800,1228733570,15840,15840,15840,15840,5
|
|
20240702,121700,1228654370,15810,15810,15810,15810,5
|
|
20240702,121600,1228575320,15810,15810,15810,15810,0
|
|
20240702,121500,1228575320,15810,15810,15810,15810,0
|
|
20240702,121400,1228575320,15810,15840,15840,15810,135
|
|
20240702,121300,1226440640,15840,15840,15840,15840,15
|
|
20240702,121200,1226203040,15840,15840,15840,15840,0
|
|
20240702,121100,1226203040,15840,15840,15840,15840,10
|
|
20240702,121000,1226044640,15840,15840,15840,15840,1
|
|
20240702,120900,1226028800,15840,15840,15840,15840,0
|
|
20240702,120800,1226028800,15840,15840,15840,15840,8
|
|
20240702,120700,1225902080,15840,15840,15840,15840,4
|
|
20240702,120600,1225838720,15850,15850,15850,15850,0
|
|
20240702,120500,1225838720,15850,15850,15850,15820,351
|
|
20240702,120400,1220276240,15850,15850,15850,15850,0
|
|
20240702,120300,1220276240,15850,15850,15850,15850,355
|
|
20240702,120200,1214649490,15850,15850,15850,15850,0
|
|
20240702,120100,1214649490,15850,15850,15850,15850,10
|
|
20240702,120000,1214490990,15850,15850,15850,15850,0
|
|
20240702,115900,1214490990,15850,15850,15850,15850,0
|
|
20240702,115800,1214490990,15850,15850,15850,15850,0
|
|
20240702,115700,1214490990,15850,15850,15850,15850,0
|
|
20240702,115600,1214490990,15850,15850,15850,15850,715
|
|
20240702,115500,1203158240,15850,15850,15850,15850,0
|
|
20240702,115400,1203158240,15850,15850,15850,15850,1
|
|
20240702,115300,1203142390,15850,15790,15850,15790,2
|
|
20240702,115200,1203110750,15790,15790,15790,15790,0
|
|
20240702,115100,1203110750,15790,15800,15860,15790,202
|
|
20240702,115000,1199908490,15780,15780,15780,15780,0
|
|
20240702,114900,1199908490,15780,15790,15790,15780,649
|
|
20240702,114800,1189663650,15800,15820,15820,15800,201
|
|
20240702,114700,1186487730,15820,15830,15830,15820,349
|
|
20240702,114600,1180966270,15830,15830,15830,15830,51
|
|
20240702,114500,1180158940,15840,15840,15850,15840,415
|
|
20240702,114400,1173584230,15830,15830,15830,15830,10
|
|
20240702,114300,1173425930,15820,15820,15820,15820,50
|
|
20240702,114200,1172634930,15820,15820,15820,15820,0
|
|
20240702,114100,1172634930,15820,15820,15820,15820,10
|
|
20240702,114000,1172476730,15820,15820,15820,15820,0
|
|
20240702,113900,1172476730,15820,15820,15820,15820,2
|
|
20240702,113800,1172445090,15820,15820,15820,15820,39
|
|
20240702,113700,1171828110,15820,15820,15820,15820,0
|
|
20240702,113600,1171828110,15820,15820,15820,15820,0
|
|
20240702,113500,1171828110,15820,15820,15820,15820,1
|
|
20240702,113400,1171812290,15800,15800,15800,15800,0
|
|
20240702,113300,1171812290,15800,15790,15800,15790,11
|
|
20240702,113200,1171638500,15810,15810,15810,15810,0
|
|
20240702,113100,1171638500,15810,15820,15820,15810,55
|
|
20240702,113000,1170768940,15840,15810,15840,15810,51
|
|
20240702,112900,1169962600,15810,15810,15810,15810,80
|
|
20240702,112800,1168697800,15810,15810,15810,15810,0
|
|
20240702,112700,1168697800,15810,15810,15810,15810,22
|
|
20240702,112600,1168349980,15790,15790,15790,15790,117
|
|
20240702,112500,1166502550,15790,15790,15790,15790,0
|
|
20240702,112400,1166502550,15790,15800,15800,15790,774
|
|
20240702,112300,1154280410,15810,15810,15810,15810,0
|
|
20240702,112200,1154280410,15810,15830,15830,15810,241
|
|
20240702,112100,1150468380,15850,15840,15850,15840,5
|
|
20240702,112000,1150389160,15840,15840,15840,15840,103
|
|
20240702,111900,1148757640,15840,15840,15840,15840,2
|
|
20240702,111800,1148725960,15840,15840,15840,15840,0
|
|
20240702,111700,1148725960,15840,15840,15850,15840,12
|
|
20240702,111600,1148535810,15830,15830,15830,15830,9
|
|
20240702,111500,1148393340,15800,15800,15800,15800,0
|
|
20240702,111400,1148393340,15800,15800,15800,15800,49
|
|
20240702,111300,1147619140,15820,15820,15820,15820,1
|
|
20240702,111200,1147603320,15830,15790,15830,15790,49
|
|
20240702,111100,1146828410,15800,15800,15800,15800,17
|
|
20240702,111000,1146559810,15810,15810,15810,15810,83
|
|
20240702,110900,1145247580,15830,15830,15830,15830,0
|
|
20240702,110800,1145247580,15830,15830,15830,15830,0
|
|
20240702,110700,1145247580,15830,15820,15830,15820,14
|
|
20240702,110600,1145025970,15830,15830,15830,15830,1
|
|
20240702,110500,1145010140,15810,15810,15810,15810,50
|
|
20240702,110400,1144219640,15820,15810,15820,15800,1388
|
|
20240702,110300,1122287660,15810,15810,15810,15810,52
|
|
20240702,110200,1121465540,15820,15830,15830,15820,9
|
|
20240702,110100,1121323090,15840,15840,15840,15840,54
|
|
20240702,110000,1120467730,15840,15820,15840,15800,203
|
|
20240702,105900,1117253840,15800,15800,15800,15800,96
|
|
20240702,105800,1115737040,15800,15820,15820,15800,104
|
|
20240702,105700,1114092720,15830,15830,15830,15830,23
|
|
20240702,105600,1113728630,15820,15820,15820,15820,0
|
|
20240702,105500,1113728630,15820,15820,15820,15820,1
|
|
20240702,105400,1113712810,15810,15840,15840,15810,3
|
|
20240702,105300,1113665350,15810,15800,15810,15800,938
|
|
20240702,105200,1098844830,15800,15800,15800,15800,10
|
|
20240702,105100,1098686830,15790,15790,15790,15790,0
|
|
20240702,105000,1098686830,15790,15790,15790,15790,0
|
|
20240702,104900,1098686830,15790,15790,15790,15790,0
|
|
20240702,104800,1098686830,15790,15790,15790,15790,100
|
|
20240702,104700,1097107830,15800,15800,15800,15800,3
|
|
20240702,104600,1097060430,15800,15800,15800,15800,0
|
|
20240702,104500,1097060430,15800,15800,15800,15800,226
|
|
20240702,104400,1093489630,15800,15800,15800,15800,50
|
|
20240702,104300,1092699630,15800,15800,15800,15790,255
|
|
20240702,104200,1088670670,15800,15800,15800,15800,15
|
|
20240702,104100,1088433670,15800,15810,15810,15800,240
|
|
20240702,104000,1084641620,15810,15810,15810,15810,10
|
|
20240702,103900,1084483520,15800,15800,15800,15800,16
|
|
20240702,103800,1084230720,15800,15810,15810,15800,112
|
|
20240702,103700,1082461000,15810,15840,15840,15810,186
|
|
20240702,103600,1079517710,15830,15840,15840,15830,152
|
|
20240702,103500,1077111200,15830,15830,15830,15830,0
|
|
20240702,103400,1077111200,15830,15840,15840,15830,11
|
|
20240702,103300,1076936990,15830,15830,15830,15830,65
|
|
20240702,103200,1075908040,15830,15830,15830,15830,1
|
|
20240702,103100,1075892210,15810,15810,15810,15810,266
|
|
20240702,103000,1071686750,15810,15810,15810,15810,0
|
|
20240702,102900,1071686750,15810,15810,15810,15810,61
|
|
20240702,102800,1070722340,15810,15810,15810,15810,10
|
|
20240702,102700,1070564240,15810,15810,15810,15810,5
|
|
20240702,102600,1070485190,15790,15800,15800,15790,100
|
|
20240702,102500,1068906130,15790,15790,15790,15790,0
|
|
20240702,102400,1068906130,15790,15800,15800,15790,1110
|
|
20240702,102300,1051374780,15810,15800,15810,15800,123
|
|
20240702,102200,1049431150,15810,15810,15810,15810,3
|
|
20240702,102100,1049383720,15810,15810,15820,15810,112
|
|
20240702,102000,1047612990,15810,15810,15810,15810,113
|
|
20240702,101900,1045826460,15810,15810,15810,15810,35
|
|
20240702,101800,1045273110,15810,15800,15810,15790,368
|
|
20240702,101700,1039457670,15800,15790,15800,15790,279
|
|
20240702,101600,1035051970,15780,15780,15780,15780,9
|
|
20240702,101500,1034909950,15760,15790,15790,15760,71
|
|
20240702,101400,1033789690,15790,15780,15790,15780,126
|
|
20240702,101300,1031800410,15780,15790,15790,15780,28
|
|
20240702,101200,1031358400,15790,15770,15790,15760,442
|
|
20240702,101100,1024388280,15770,15770,15770,15770,13
|
|
20240702,101000,1024183270,15800,15800,15800,15800,0
|
|
20240702,100900,1024183270,15800,15760,15800,15760,162
|
|
20240702,100800,1021626830,15760,15790,15790,15760,162
|
|
20240702,100700,1019070410,15790,15800,15800,15790,65
|
|
20240702,100600,1018043520,15810,15800,15810,15800,161
|
|
20240702,100500,1015498210,15820,15800,15820,15800,44
|
|
20240702,100400,1014802970,15790,15800,15800,15790,172
|
|
20240702,100300,1012087070,15750,15790,15800,15750,322
|
|
20240702,100200,1007002710,15800,15750,15800,15750,49
|
|
20240702,100100,1006228990,15740,15780,15800,15740,126
|
|
20240702,100000,1004245320,15740,15780,15780,15740,661
|
|
20240702,095900,993832480,15780,15800,15800,15770,106
|
|
20240702,095800,992159520,15760,15800,15800,15760,172
|
|
20240702,095700,989446970,15800,15770,15800,15770,78
|
|
20240702,095600,988216550,15750,15750,15750,15750,0
|
|
20240702,095500,988216550,15750,15770,15770,15750,316
|
|
20240702,095400,983239430,15760,15760,15770,15760,253
|
|
20240702,095300,979252120,15770,15750,15770,15750,1728
|
|
20240702,095200,952020680,15750,15780,15780,15750,956
|
|
20240702,095100,936951080,15780,15820,15820,15780,747
|
|
20240702,095000,925151870,15840,15840,15850,15840,23
|
|
20240702,094900,924787540,15830,15830,15830,15830,31
|
|
20240702,094800,924296810,15800,15800,15800,15800,340
|
|
20240702,094700,918924810,15800,15800,15800,15800,208
|
|
20240702,094600,915638410,15800,15800,15800,15800,561
|
|
20240702,094500,906774610,15820,15830,15830,15800,3555
|
|
20240702,094400,850593350,15820,15820,15830,15820,315
|
|
20240702,094300,845610020,15810,15830,15830,15810,1389
|
|
20240702,094200,823647180,15830,15830,15840,15820,1823
|
|
20240702,094100,794793300,15830,15840,15880,15830,595
|
|
20240702,094000,785370070,15840,15880,15880,15830,502
|
|
20240702,093900,777418520,15890,15870,15890,15850,314
|
|
20240702,093800,772437200,15870,15850,15890,15850,271
|
|
20240702,093700,768135860,15850,15890,15900,15850,56
|
|
20240702,093600,767246090,15880,15880,15880,15830,1778
|
|
20240702,093500,739072040,15880,15880,15880,15880,30
|
|
20240702,093400,738595640,15860,15850,15860,15850,195
|
|
20240702,093300,735504820,15880,15880,15880,15880,20
|
|
20240702,093200,735187220,15880,15880,15880,15880,21
|
|
20240702,093100,734853740,15880,15880,15880,15850,580
|
|
20240702,093000,725659030,15880,15840,15880,15840,144
|
|
20240702,092900,723377830,15840,15830,15840,15830,498
|
|
20240702,092800,715494480,15830,15820,15830,15820,288
|
|
20240702,092700,710937440,15830,15830,15830,15820,55
|
|
20240702,092600,710066800,15830,15860,15860,15830,213
|
|
20240702,092500,706694550,15860,15860,15860,15860,49
|
|
20240702,092400,705917410,15860,15820,15860,15820,455
|
|
20240702,092300,698719270,15820,15830,15830,15820,1008
|
|
20240702,092200,682772660,15820,15830,15830,15820,560
|
|
20240702,092100,673910460,15840,15840,15840,15830,1578
|
|
20240702,092000,648928590,15840,15830,15840,15830,698
|
|
20240702,091900,637877000,15820,15830,15830,15820,812
|
|
20240702,091800,625028910,15830,15860,15860,15830,455
|
|
20240702,091700,617821330,15860,15880,15880,15850,1271
|
|
20240702,091600,597643320,15890,15900,15910,15890,1486
|
|
20240702,091500,574027000,15900,15910,15930,15900,656
|
|
20240702,091400,563595590,15910,15900,15910,15900,3447
|
|
20240702,091300,508785000,15900,15910,15910,15900,301
|
|
20240702,091200,503997220,15900,15850,15900,15850,55
|
|
20240702,091100,503124750,15850,15840,15880,15840,621
|
|
20240702,091000,493281170,15860,15830,15860,15800,1057
|
|
20240702,090900,476558080,15830,15910,15910,15830,4260
|
|
20240702,090800,408864750,15970,15970,15970,15970,0
|
|
20240702,090700,408864750,15970,15910,15970,15900,642
|
|
20240702,090600,398649950,15900,15940,15940,15900,3241
|
|
20240702,090500,347061430,15940,15930,15970,15930,86
|
|
20240702,090400,345691210,15930,15940,15970,15930,1535
|
|
20240702,090300,321218750,15940,15940,15940,15930,113
|
|
20240702,090200,319418540,15930,15890,15940,15890,1484
|
|
20240702,090100,295795610,15890,15970,15970,15890,551
|
|
20240702,090000,287039370,15880,15870,15990,15820,18084
|