666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,200200,2304067510,15900,15900,15900,15900,0
|
|
20240708,200100,2304067510,15900,15900,15900,15900,0
|
|
20240708,200000,2304067510,15900,15900,15900,15900,0
|
|
20240708,195900,2304067510,15900,15900,15900,15900,0
|
|
20240708,195800,2304067510,15900,15900,15900,15900,0
|
|
20240708,195700,2304067510,15900,15900,15900,15900,0
|
|
20240708,195600,2304067510,15900,15900,15900,15900,0
|
|
20240708,195500,2304067510,15900,15900,15900,15900,0
|
|
20240708,195400,2304067510,15900,15900,15900,15900,0
|
|
20240708,195300,2304067510,15900,15900,15900,15900,0
|
|
20240708,195200,2304067510,15900,15900,15900,15900,0
|
|
20240708,195100,2304067510,15900,15900,15900,15900,0
|
|
20240708,195000,2304067510,15900,15900,15900,15900,0
|
|
20240708,194900,2304067510,15900,15900,15900,15900,0
|
|
20240708,194800,2304067510,15900,15900,15900,15900,0
|
|
20240708,194700,2304067510,15900,15900,15900,15900,0
|
|
20240708,194600,2304067510,15900,15900,15900,15900,0
|
|
20240708,194500,2304067510,15900,15900,15900,15900,0
|
|
20240708,194400,2304067510,15900,15900,15900,15900,0
|
|
20240708,194300,2304067510,15900,15900,15900,15900,0
|
|
20240708,194200,2304067510,15900,15900,15900,15900,0
|
|
20240708,194100,2304067510,15900,15900,15900,15900,0
|
|
20240708,194000,2304067510,15900,15900,15900,15900,0
|
|
20240708,193900,2304067510,15900,15900,15900,15900,0
|
|
20240708,193800,2304067510,15900,15900,15900,15900,0
|
|
20240708,193700,2304067510,15900,15900,15900,15900,0
|
|
20240708,193600,2304067510,15900,15900,15900,15900,0
|
|
20240708,193500,2304067510,15900,15900,15900,15900,0
|
|
20240708,193400,2304067510,15900,15900,15900,15900,0
|
|
20240708,193300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,193200,2304067510,15900,15900,15900,15900,0
|
|
20240708,193100,2304067510,15900,15900,15900,15900,0
|
|
20240708,193000,2304067510,15900,15900,15900,15900,0
|
|
20240708,192900,2304067510,15900,15900,15900,15900,0
|
|
20240708,192800,2304067510,15900,15900,15900,15900,0
|
|
20240708,192700,2304067510,15900,15900,15900,15900,0
|
|
20240708,192600,2304067510,15900,15900,15900,15900,0
|
|
20240708,192500,2304067510,15900,15900,15900,15900,0
|
|
20240708,192400,2304067510,15900,15900,15900,15900,0
|
|
20240708,192300,2304067510,15900,15900,15900,15900,0
|
|
20240708,192200,2304067510,15900,15900,15900,15900,0
|
|
20240708,192100,2304067510,15900,15900,15900,15900,0
|
|
20240708,192000,2304067510,15900,15900,15900,15900,0
|
|
20240708,191900,2304067510,15900,15900,15900,15900,0
|
|
20240708,191800,2304067510,15900,15900,15900,15900,0
|
|
20240708,191700,2304067510,15900,15900,15900,15900,0
|
|
20240708,191600,2304067510,15900,15900,15900,15900,0
|
|
20240708,191500,2304067510,15900,15900,15900,15900,0
|
|
20240708,191400,2304067510,15900,15900,15900,15900,0
|
|
20240708,191300,2304067510,15900,15900,15900,15900,0
|
|
20240708,191200,2304067510,15900,15900,15900,15900,0
|
|
20240708,191100,2304067510,15900,15900,15900,15900,0
|
|
20240708,191000,2304067510,15900,15900,15900,15900,0
|
|
20240708,190900,2304067510,15900,15900,15900,15900,0
|
|
20240708,190800,2304067510,15900,15900,15900,15900,0
|
|
20240708,190700,2304067510,15900,15900,15900,15900,0
|
|
20240708,190600,2304067510,15900,15900,15900,15900,0
|
|
20240708,190500,2304067510,15900,15900,15900,15900,0
|
|
20240708,190400,2304067510,15900,15900,15900,15900,0
|
|
20240708,190300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,190200,2304067510,15900,15900,15900,15900,0
|
|
20240708,190100,2304067510,15900,15900,15900,15900,0
|
|
20240708,190000,2304067510,15900,15900,15900,15900,0
|
|
20240708,185900,2304067510,15900,15900,15900,15900,0
|
|
20240708,185800,2304067510,15900,15900,15900,15900,0
|
|
20240708,185700,2304067510,15900,15900,15900,15900,0
|
|
20240708,185600,2304067510,15900,15900,15900,15900,0
|
|
20240708,185500,2304067510,15900,15900,15900,15900,0
|
|
20240708,185400,2304067510,15900,15900,15900,15900,0
|
|
20240708,185300,2304067510,15900,15900,15900,15900,0
|
|
20240708,185200,2304067510,15900,15900,15900,15900,0
|
|
20240708,185100,2304067510,15900,15900,15900,15900,0
|
|
20240708,185000,2304067510,15900,15900,15900,15900,0
|
|
20240708,184900,2304067510,15900,15900,15900,15900,0
|
|
20240708,184800,2304067510,15900,15900,15900,15900,0
|
|
20240708,184700,2304067510,15900,15900,15900,15900,0
|
|
20240708,184600,2304067510,15900,15900,15900,15900,0
|
|
20240708,184500,2304067510,15900,15900,15900,15900,0
|
|
20240708,184400,2304067510,15900,15900,15900,15900,0
|
|
20240708,184300,2304067510,15900,15900,15900,15900,0
|
|
20240708,184200,2304067510,15900,15900,15900,15900,0
|
|
20240708,184100,2304067510,15900,15900,15900,15900,0
|
|
20240708,184000,2304067510,15900,15900,15900,15900,0
|
|
20240708,183900,2304067510,15900,15900,15900,15900,0
|
|
20240708,183800,2304067510,15900,15900,15900,15900,0
|
|
20240708,183700,2304067510,15900,15900,15900,15900,0
|
|
20240708,183600,2304067510,15900,15900,15900,15900,0
|
|
20240708,183500,2304067510,15900,15900,15900,15900,0
|
|
20240708,183400,2304067510,15900,15900,15900,15900,0
|
|
20240708,183300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,183200,2304067510,15900,15900,15900,15900,0
|
|
20240708,183100,2304067510,15900,15900,15900,15900,0
|
|
20240708,183000,2304067510,15900,15900,15900,15900,0
|
|
20240708,182900,2304067510,15900,15900,15900,15900,0
|
|
20240708,182800,2304067510,15900,15900,15900,15900,0
|
|
20240708,182700,2304067510,15900,15900,15900,15900,0
|
|
20240708,182600,2304067510,15900,15900,15900,15900,0
|
|
20240708,182500,2304067510,15900,15900,15900,15900,0
|
|
20240708,182400,2304067510,15900,15900,15900,15900,0
|
|
20240708,182300,2304067510,15900,15900,15900,15900,0
|
|
20240708,182200,2304067510,15900,15900,15900,15900,0
|
|
20240708,182100,2304067510,15900,15900,15900,15900,0
|
|
20240708,182000,2304067510,15900,15900,15900,15900,0
|
|
20240708,181900,2304067510,15900,15900,15900,15900,0
|
|
20240708,181800,2304067510,15900,15900,15900,15900,0
|
|
20240708,181700,2304067510,15900,15900,15900,15900,0
|
|
20240708,181600,2304067510,15900,15900,15900,15900,0
|
|
20240708,181500,2304067510,15900,15900,15900,15900,0
|
|
20240708,181400,2304067510,15900,15900,15900,15900,0
|
|
20240708,181300,2304067510,15900,15900,15900,15900,0
|
|
20240708,181200,2304067510,15900,15900,15900,15900,0
|
|
20240708,181100,2304067510,15900,15900,15900,15900,0
|
|
20240708,181000,2304067510,15900,15900,15900,15900,0
|
|
20240708,180900,2304067510,15900,15900,15900,15900,0
|
|
20240708,180800,2304067510,15900,15900,15900,15900,0
|
|
20240708,180700,2304067510,15900,15900,15900,15900,0
|
|
20240708,180600,2304067510,15900,15900,15900,15900,0
|
|
20240708,180500,2304067510,15900,15900,15900,15900,0
|
|
20240708,180400,2304067510,15900,15900,15900,15900,0
|
|
20240708,180300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,180200,2304067510,15900,15900,15900,15900,0
|
|
20240708,180100,2304067510,15900,15900,15900,15900,0
|
|
20240708,180000,2304067510,15900,15900,15900,15900,0
|
|
20240708,175900,2304067510,15900,15900,15900,15900,0
|
|
20240708,175800,2304067510,15900,15900,15900,15900,0
|
|
20240708,175700,2304067510,15900,15900,15900,15900,0
|
|
20240708,175600,2304067510,15900,15900,15900,15900,0
|
|
20240708,175500,2304067510,15900,15900,15900,15900,0
|
|
20240708,175400,2304067510,15900,15900,15900,15900,0
|
|
20240708,175300,2304067510,15900,15900,15900,15900,0
|
|
20240708,175200,2304067510,15900,15900,15900,15900,0
|
|
20240708,175100,2304067510,15900,15900,15900,15900,0
|
|
20240708,175000,2304067510,15900,15900,15900,15900,0
|
|
20240708,174900,2304067510,15900,15900,15900,15900,0
|
|
20240708,174800,2304067510,15900,15900,15900,15900,0
|
|
20240708,174700,2304067510,15900,15900,15900,15900,0
|
|
20240708,174600,2304067510,15900,15900,15900,15900,0
|
|
20240708,174500,2304067510,15900,15900,15900,15900,0
|
|
20240708,174400,2304067510,15900,15900,15900,15900,0
|
|
20240708,174300,2304067510,15900,15900,15900,15900,0
|
|
20240708,174200,2304067510,15900,15900,15900,15900,0
|
|
20240708,174100,2304067510,15900,15900,15900,15900,0
|
|
20240708,174000,2304067510,15900,15900,15900,15900,0
|
|
20240708,173900,2304067510,15900,15900,15900,15900,0
|
|
20240708,173800,2304067510,15900,15900,15900,15900,0
|
|
20240708,173700,2304067510,15900,15900,15900,15900,0
|
|
20240708,173600,2304067510,15900,15900,15900,15900,0
|
|
20240708,173500,2304067510,15900,15900,15900,15900,0
|
|
20240708,173400,2304067510,15900,15900,15900,15900,0
|
|
20240708,173300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,173200,2304067510,15900,15900,15900,15900,0
|
|
20240708,173100,2304067510,15900,15900,15900,15900,0
|
|
20240708,173000,2304067510,15900,15900,15900,15900,0
|
|
20240708,172900,2304067510,15900,15900,15900,15900,0
|
|
20240708,172800,2304067510,15900,15900,15900,15900,0
|
|
20240708,172700,2304067510,15900,15900,15900,15900,0
|
|
20240708,172600,2304067510,15900,15900,15900,15900,0
|
|
20240708,172500,2304067510,15900,15900,15900,15900,0
|
|
20240708,172400,2304067510,15900,15900,15900,15900,0
|
|
20240708,172300,2304067510,15900,15900,15900,15900,0
|
|
20240708,172200,2304067510,15900,15900,15900,15900,0
|
|
20240708,172100,2304067510,15900,15900,15900,15900,0
|
|
20240708,172000,2304067510,15900,15900,15900,15900,0
|
|
20240708,171900,2304067510,15900,15900,15900,15900,0
|
|
20240708,171800,2304067510,15900,15900,15900,15900,0
|
|
20240708,171700,2304067510,15900,15900,15900,15900,0
|
|
20240708,171600,2304067510,15900,15900,15900,15900,0
|
|
20240708,171500,2304067510,15900,15900,15900,15900,0
|
|
20240708,171400,2304067510,15900,15900,15900,15900,0
|
|
20240708,171300,2304067510,15900,15900,15900,15900,0
|
|
20240708,171200,2304067510,15900,15900,15900,15900,0
|
|
20240708,171100,2304067510,15900,15900,15900,15900,0
|
|
20240708,171000,2304067510,15900,15900,15900,15900,0
|
|
20240708,170900,2304067510,15900,15900,15900,15900,0
|
|
20240708,170800,2304067510,15900,15900,15900,15900,0
|
|
20240708,170700,2304067510,15900,15900,15900,15900,0
|
|
20240708,170600,2304067510,15900,15900,15900,15900,0
|
|
20240708,170500,2304067510,15900,15900,15900,15900,0
|
|
20240708,170400,2304067510,15900,15900,15900,15900,0
|
|
20240708,170300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,170200,2304067510,15900,15900,15900,15900,0
|
|
20240708,170100,2304067510,15900,15900,15900,15900,0
|
|
20240708,170000,2304067510,15900,15900,15900,15900,0
|
|
20240708,165900,2304067510,15900,15900,15900,15900,0
|
|
20240708,165800,2304067510,15900,15900,15900,15900,0
|
|
20240708,165700,2304067510,15900,15900,15900,15900,0
|
|
20240708,165600,2304067510,15900,15900,15900,15900,0
|
|
20240708,165500,2304067510,15900,15900,15900,15900,0
|
|
20240708,165400,2304067510,15900,15900,15900,15900,0
|
|
20240708,165300,2304067510,15900,15900,15900,15900,0
|
|
20240708,165200,2304067510,15900,15900,15900,15900,0
|
|
20240708,165100,2304067510,15900,15900,15900,15900,0
|
|
20240708,165000,2304067510,15900,15900,15900,15900,0
|
|
20240708,164900,2304067510,15900,15900,15900,15900,0
|
|
20240708,164800,2304067510,15900,15900,15900,15900,0
|
|
20240708,164700,2304067510,15900,15900,15900,15900,0
|
|
20240708,164600,2304067510,15900,15900,15900,15900,0
|
|
20240708,164500,2304067510,15900,15900,15900,15900,0
|
|
20240708,164400,2304067510,15900,15900,15900,15900,0
|
|
20240708,164300,2304067510,15900,15900,15900,15900,0
|
|
20240708,164200,2304067510,15900,15900,15900,15900,0
|
|
20240708,164100,2304067510,15900,15900,15900,15900,0
|
|
20240708,164000,2304067510,15900,15900,15900,15900,0
|
|
20240708,163900,2304067510,15900,15900,15900,15900,0
|
|
20240708,163800,2304067510,15900,15900,15900,15900,0
|
|
20240708,163700,2304067510,15900,15900,15900,15900,0
|
|
20240708,163600,2304067510,15900,15900,15900,15900,0
|
|
20240708,163500,2304067510,15900,15900,15900,15900,0
|
|
20240708,163400,2304067510,15900,15900,15900,15900,0
|
|
20240708,163300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,163200,2304067510,15900,15900,15900,15900,0
|
|
20240708,163100,2304067510,15900,15900,15900,15900,0
|
|
20240708,163000,2304067510,15900,15900,15900,15900,0
|
|
20240708,162900,2304067510,15900,15900,15900,15900,0
|
|
20240708,162800,2304067510,15900,15900,15900,15900,0
|
|
20240708,162700,2304067510,15900,15900,15900,15900,0
|
|
20240708,162600,2304067510,15900,15900,15900,15900,0
|
|
20240708,162500,2304067510,15900,15900,15900,15900,0
|
|
20240708,162400,2304067510,15900,15900,15900,15900,0
|
|
20240708,162300,2304067510,15900,15900,15900,15900,0
|
|
20240708,162200,2304067510,15900,15900,15900,15900,0
|
|
20240708,162100,2304067510,15900,15900,15900,15900,0
|
|
20240708,162000,2304067510,15900,15900,15900,15900,0
|
|
20240708,161900,2304067510,15900,15900,15900,15900,0
|
|
20240708,161800,2304067510,15900,15900,15900,15900,0
|
|
20240708,161700,2304067510,15900,15900,15900,15900,0
|
|
20240708,161600,2304067510,15900,15900,15900,15900,0
|
|
20240708,161500,2304067510,15900,15900,15900,15900,0
|
|
20240708,161400,2304067510,15900,15900,15900,15900,0
|
|
20240708,161300,2304067510,15900,15900,15900,15900,0
|
|
20240708,161200,2304067510,15900,15900,15900,15900,0
|
|
20240708,161100,2304067510,15900,15900,15900,15900,0
|
|
20240708,161000,2304067510,15900,15900,15900,15900,0
|
|
20240708,160900,2304067510,15900,15900,15900,15900,0
|
|
20240708,160800,2304067510,15900,15900,15900,15900,0
|
|
20240708,160700,2304067510,15900,15900,15900,15900,0
|
|
20240708,160600,2304067510,15900,15900,15900,15900,0
|
|
20240708,160500,2304067510,15900,15900,15900,15900,0
|
|
20240708,160400,2304067510,15900,15900,15900,15900,0
|
|
20240708,160300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,160200,2304067510,15900,15900,15900,15900,0
|
|
20240708,160100,2304067510,15900,15900,15900,15900,0
|
|
20240708,160000,2304067510,15900,15900,15900,15900,0
|
|
20240708,155900,2304067510,15900,15900,15900,15900,0
|
|
20240708,155800,2304067510,15900,15900,15900,15900,0
|
|
20240708,155700,2304067510,15900,15900,15900,15900,0
|
|
20240708,155600,2304067510,15900,15900,15900,15900,0
|
|
20240708,155500,2304067510,15900,15900,15900,15900,0
|
|
20240708,155400,2304067510,15900,15900,15900,15900,0
|
|
20240708,155300,2304067510,15900,15900,15900,15900,0
|
|
20240708,155200,2304067510,15900,15900,15900,15900,0
|
|
20240708,155100,2304067510,15900,15900,15900,15900,0
|
|
20240708,155000,2304067510,15900,15900,15900,15900,0
|
|
20240708,154900,2304067510,15900,15900,15900,15900,0
|
|
20240708,154800,2304067510,15900,15900,15900,15900,0
|
|
20240708,154700,2304067510,15900,15900,15900,15900,0
|
|
20240708,154600,2304067510,15900,15900,15900,15900,0
|
|
20240708,154500,2304067510,15900,15900,15900,15900,0
|
|
20240708,154400,2304067510,15900,15900,15900,15900,0
|
|
20240708,154300,2304067510,15900,15900,15900,15900,0
|
|
20240708,154200,2304067510,15900,15900,15900,15900,0
|
|
20240708,154100,2304067510,15900,15900,15900,15900,0
|
|
20240708,154000,2304067510,15900,15900,15900,15900,0
|
|
20240708,153900,2304067510,15900,15900,15900,15900,0
|
|
20240708,153800,2304067510,15900,15900,15900,15900,0
|
|
20240708,153700,2304067510,15900,15900,15900,15900,0
|
|
20240708,153600,2304067510,15900,15900,15900,15900,0
|
|
20240708,153500,2304067510,15900,15900,15900,15900,0
|
|
20240708,153400,2304067510,15900,15900,15900,15900,0
|
|
20240708,153300,2304067510,15900,15900,15900,15900,8081
|
|
20240708,153200,2304067510,15900,15900,15900,15900,0
|
|
20240708,153100,2304067510,15900,15900,15900,15900,0
|
|
20240708,153000,2304067510,15900,15900,15900,15900,8081
|
|
20240708,152900,2175579610,15900,15900,15900,15900,0
|
|
20240708,152800,2175579610,15900,15900,15900,15900,0
|
|
20240708,152700,2175579610,15900,15900,15900,15900,0
|
|
20240708,152600,2175579610,15900,15900,15900,15900,0
|
|
20240708,152500,2175579610,15900,15900,15900,15900,0
|
|
20240708,152400,2175579610,15900,15900,15900,15900,0
|
|
20240708,152300,2175579610,15900,15900,15900,15900,0
|
|
20240708,152200,2175579610,15900,15900,15900,15900,0
|
|
20240708,152100,2175579610,15900,15900,15900,15900,0
|
|
20240708,152000,2175579610,15900,15900,15900,15900,0
|
|
20240708,151900,2175579610,15900,15900,15910,15900,273
|
|
20240708,151800,2171238670,15900,15910,15930,15900,280
|
|
20240708,151700,2166784480,15900,15920,15920,15900,543
|
|
20240708,151600,2158146370,15910,15920,15920,15910,521
|
|
20240708,151500,2149856360,15920,15910,15930,15910,295
|
|
20240708,151400,2145161490,15910,15910,15930,15910,659
|
|
20240708,151300,2134673190,15930,15910,15940,15900,201
|
|
20240708,151200,2131474670,15900,15900,15910,15890,655
|
|
20240708,151100,2121062040,15900,15910,15920,15900,812
|
|
20240708,151000,2108145220,15920,15910,15920,15910,58
|
|
20240708,150900,2107221870,15920,15940,15940,15910,102
|
|
20240708,150800,2105598140,15910,15910,15940,15900,714
|
|
20240708,150700,2094238920,15900,15950,15950,15890,3380
|
|
20240708,150600,2040470480,15950,15940,15950,15940,207
|
|
20240708,150500,2037170140,15940,15940,15940,15940,90
|
|
20240708,150400,2035735540,15940,15940,15960,15930,84
|
|
20240708,150300,2034396740,15940,15940,15960,15940,371
|
|
20240708,150200,2028478740,15940,15940,15940,15940,633
|
|
20240708,150100,2018388720,15940,15960,15970,15940,748
|
|
20240708,150000,2006455700,15960,15970,15970,15960,424
|
|
20240708,145900,1999688530,15970,15970,15970,15960,74
|
|
20240708,145800,1998507000,15970,15970,15970,15970,42
|
|
20240708,145700,1997836260,15970,15970,15970,15960,53
|
|
20240708,145600,1996989860,15970,15960,15970,15960,40
|
|
20240708,145500,1996351070,15960,15970,15970,15960,158
|
|
20240708,145400,1993829010,15970,15960,15970,15950,543
|
|
20240708,145300,1985164310,15960,15960,15960,15960,94
|
|
20240708,145200,1983664070,15960,15960,15970,15960,254
|
|
20240708,145100,1979609970,15960,15960,15970,15960,1283
|
|
20240708,145000,1959122650,15960,15960,15960,15950,41
|
|
20240708,144900,1958468300,15960,15960,15960,15960,67
|
|
20240708,144800,1957398980,15960,15960,15960,15960,41
|
|
20240708,144700,1956744620,15960,15970,15970,15960,53
|
|
20240708,144600,1955898610,15970,15970,15970,15970,423
|
|
20240708,144500,1949143300,15970,15960,15980,15960,1001
|
|
20240708,144400,1933148190,15950,15970,15970,15950,466
|
|
20240708,144300,1925706910,15970,15970,15970,15970,122
|
|
20240708,144200,1923758570,15970,15970,15970,15970,478
|
|
20240708,144100,1916124910,15950,15950,15950,15950,73
|
|
20240708,144000,1914960560,15950,15950,15950,15950,3
|
|
20240708,143900,1914912710,15950,15950,15950,15950,11
|
|
20240708,143800,1914737260,15940,15940,15940,15940,733
|
|
20240708,143700,1903053240,15930,15930,15930,15930,0
|
|
20240708,143600,1903053240,15930,15940,15940,15930,110
|
|
20240708,143500,1901299940,15940,15920,15950,15920,56
|
|
20240708,143400,1900407240,15920,15920,15920,15920,1500
|
|
20240708,143300,1876527240,15910,15910,15920,15910,492
|
|
20240708,143200,1868699310,15920,15930,15930,15910,481
|
|
20240708,143100,1861042460,15920,15940,15940,15920,230
|
|
20240708,143000,1857379630,15940,15940,15940,15940,11
|
|
20240708,142900,1857204290,15940,15940,15940,15940,79
|
|
20240708,142800,1855945030,15940,15940,15950,15940,54
|
|
20240708,142700,1855084220,15950,15950,15950,15950,1
|
|
20240708,142600,1855068270,15960,15960,15960,15960,0
|
|
20240708,142500,1855068270,15960,15960,15960,15950,517
|
|
20240708,142400,1846821190,15960,15960,15960,15960,6
|
|
20240708,142300,1846725430,15950,15950,15950,15950,21
|
|
20240708,142200,1846390480,15950,15950,15950,15950,70
|
|
20240708,142100,1845273980,15930,15940,15940,15930,45
|
|
20240708,142000,1844556700,15960,15960,15960,15960,102
|
|
20240708,141900,1842928780,15920,15920,15920,15920,0
|
|
20240708,141800,1842928780,15920,15920,15920,15920,2
|
|
20240708,141700,1842896940,15920,15940,15940,15920,2020
|
|
20240708,141600,1810717930,15960,15960,15960,15960,2
|
|
20240708,141500,1810686010,15930,15960,15960,15930,600
|
|
20240708,141400,1801125010,15930,15930,15960,15930,106
|
|
20240708,141300,1799433310,15960,15960,15960,15960,175
|
|
20240708,141200,1796640310,15960,15960,15960,15960,1
|
|
20240708,141100,1796624350,15940,15950,15950,15940,315
|
|
20240708,141000,1791603150,15960,15960,15960,15960,329
|
|
20240708,140900,1786352310,15950,15950,15950,15950,1
|
|
20240708,140800,1786336360,15960,15960,15960,15960,18
|
|
20240708,140700,1786049080,15960,15950,15960,15950,502
|
|
20240708,140600,1778037170,15960,15960,15960,15960,125
|
|
20240708,140500,1776042170,15930,15930,15930,15930,5
|
|
20240708,140400,1775962520,15930,15930,15930,15920,77
|
|
20240708,140300,1774736110,15960,15960,15960,15960,831
|
|
20240708,140200,1761473350,15960,15950,15960,15950,19
|
|
20240708,140100,1761170120,15950,15950,15950,15950,300
|
|
20240708,140000,1756385120,15940,15940,15940,15940,15
|
|
20240708,135900,1756146020,15910,15910,15910,15910,1
|
|
20240708,135800,1756130110,15910,15910,15910,15910,2
|
|
20240708,135700,1756098290,15930,15930,15930,15930,0
|
|
20240708,135600,1756098290,15930,15930,15930,15930,201
|
|
20240708,135500,1752896360,15920,15920,15920,15920,0
|
|
20240708,135400,1752896360,15920,15940,15940,15920,500
|
|
20240708,135300,1744929660,15960,15960,15960,15960,2
|
|
20240708,135200,1744897740,15950,15950,15950,15950,9
|
|
20240708,135100,1744754190,15950,15950,15950,15950,51
|
|
20240708,135000,1743940740,15950,15950,15950,15950,1
|
|
20240708,134900,1743924790,15950,15940,15950,15940,66
|
|
20240708,134800,1742872640,15940,15940,15940,15940,1
|
|
20240708,134700,1742856700,15940,15940,15940,15940,0
|
|
20240708,134600,1742856700,15940,15920,15940,15910,171
|
|
20240708,134500,1740131990,15920,15930,15940,15910,480
|
|
20240708,134400,1732488220,15910,15910,15910,15910,499
|
|
20240708,134300,1724549130,15910,15910,15930,15910,803
|
|
20240708,134200,1711772920,15900,15900,15900,15900,67
|
|
20240708,134100,1710707620,15900,15900,15900,15900,500
|
|
20240708,134000,1702757620,15900,15920,15920,15900,367
|
|
20240708,133900,1696918280,15910,15910,15910,15910,19
|
|
20240708,133800,1696615990,15910,15910,15920,15910,126
|
|
20240708,133700,1694610180,15920,15920,15920,15920,1
|
|
20240708,133600,1694594260,15920,15920,15920,15920,11
|
|
20240708,133500,1694419140,15930,15890,15930,15880,3310
|
|
20240708,133400,1641779290,15890,15890,15890,15890,87
|
|
20240708,133300,1640396860,15900,15890,15900,15890,26
|
|
20240708,133200,1639983620,15890,15890,15890,15890,114
|
|
20240708,133100,1638172160,15870,15870,15870,15870,111
|
|
20240708,133000,1636410590,15870,15860,15870,15860,3039
|
|
20240708,132900,1588182050,15870,15870,15870,15870,200
|
|
20240708,132800,1585008050,15860,15870,15870,15860,400
|
|
20240708,132700,1578663710,15870,15870,15870,15870,113
|
|
20240708,132600,1576870400,15860,15860,15860,15860,0
|
|
20240708,132500,1576870400,15860,15860,15860,15860,292
|
|
20240708,132400,1572239280,15860,15850,15860,15850,457
|
|
20240708,132300,1564995820,15850,15870,15870,15840,3689
|
|
20240708,132200,1506515230,15870,15870,15870,15860,308
|
|
20240708,132100,1501627330,15870,15870,15870,15870,257
|
|
20240708,132000,1497548740,15870,15880,15880,15870,105
|
|
20240708,131900,1495882230,15870,15870,15870,15870,204
|
|
20240708,131800,1492644750,15880,15880,15880,15870,907
|
|
20240708,131700,1478242020,15870,15870,15870,15870,0
|
|
20240708,131600,1478242020,15870,15870,15870,15870,0
|
|
20240708,131500,1478242020,15870,15870,15870,15870,336
|
|
20240708,131400,1472909700,15870,15880,15880,15870,69
|
|
20240708,131300,1471814620,15870,15870,15870,15870,49
|
|
20240708,131200,1471036990,15870,15890,15890,15870,400
|
|
20240708,131100,1464686870,15900,15900,15900,15900,22
|
|
20240708,131000,1464337070,15880,15880,15880,15880,50
|
|
20240708,130900,1463543070,15900,15900,15900,15900,0
|
|
20240708,130800,1463543070,15900,15890,15900,15890,21
|
|
20240708,130700,1463209330,15880,15890,15890,15880,134
|
|
20240708,130600,1461080980,15880,15880,15880,15880,31
|
|
20240708,130500,1460588700,15880,15890,15900,15880,140
|
|
20240708,130400,1458364160,15890,15890,15890,15890,5
|
|
20240708,130300,1458284710,15880,15880,15880,15880,10
|
|
20240708,130200,1458125910,15890,15890,15890,15890,0
|
|
20240708,130100,1458125910,15890,15890,15890,15890,13
|
|
20240708,130000,1457919340,15900,15900,15900,15900,1
|
|
20240708,125900,1457903440,15870,15880,15880,15870,215
|
|
20240708,125800,1454490060,15890,15890,15890,15890,76
|
|
20240708,125700,1453282420,15890,15890,15890,15890,12
|
|
20240708,125600,1453091740,15890,15890,15890,15890,5
|
|
20240708,125500,1453012290,15890,15890,15890,15890,6
|
|
20240708,125400,1452916950,15880,15880,15880,15880,6
|
|
20240708,125300,1452821670,15870,15860,15870,15860,224
|
|
20240708,125200,1449266840,15870,15870,15870,15870,215
|
|
20240708,125100,1445854790,15870,15870,15870,15870,0
|
|
20240708,125000,1445854790,15870,15870,15870,15870,0
|
|
20240708,124900,1445854790,15870,15870,15870,15870,94
|
|
20240708,124800,1444363010,15870,15870,15870,15870,0
|
|
20240708,124700,1444363010,15870,15870,15870,15870,191
|
|
20240708,124600,1441331840,15870,15860,15870,15860,17
|
|
20240708,124500,1441062160,15870,15880,15890,15870,933
|
|
20240708,124400,1426246250,15880,15880,15880,15880,4
|
|
20240708,124300,1426182730,15860,15890,15890,15860,211
|
|
20240708,124200,1422830170,15860,15850,15860,15840,619
|
|
20240708,124100,1413018720,15850,15870,15870,15850,707
|
|
20240708,124000,1401808720,15870,15880,15880,15870,1307
|
|
20240708,123900,1381061880,15880,15880,15880,15880,0
|
|
20240708,123800,1381061880,15880,15880,15880,15880,0
|
|
20240708,123700,1381061880,15880,15880,15880,15880,150
|
|
20240708,123600,1378679880,15880,15890,15890,15880,316
|
|
20240708,123500,1373661680,15880,15900,15900,15880,265
|
|
20240708,123400,1369450940,15900,15910,15910,15900,130
|
|
20240708,123300,1367383870,15900,15900,15900,15900,0
|
|
20240708,123200,1367383870,15900,15890,15900,15890,331
|
|
20240708,123100,1362123970,15900,15900,15900,15900,20
|
|
20240708,123000,1361805970,15900,15900,15900,15900,1788
|
|
20240708,122900,1333376770,15900,15900,15900,15900,20
|
|
20240708,122800,1333058770,15900,15900,15910,15900,10
|
|
20240708,122700,1332899760,15900,15920,15920,15900,200
|
|
20240708,122600,1329718260,15930,15930,15930,15930,22
|
|
20240708,122500,1329367800,15930,15930,15930,15930,0
|
|
20240708,122400,1329367800,15930,15930,15930,15930,97
|
|
20240708,122300,1327822590,15940,15930,15940,15930,7
|
|
20240708,122200,1327711070,15910,15910,15910,15910,229
|
|
20240708,122100,1324067680,15910,15910,15910,15910,20
|
|
20240708,122000,1323749480,15910,15910,15910,15910,351
|
|
20240708,121900,1318165070,15910,15910,15910,15910,52
|
|
20240708,121800,1317337750,15910,15900,15910,15900,16
|
|
20240708,121700,1317083290,15910,15910,15910,15910,745
|
|
20240708,121600,1305230340,15920,15910,15920,15910,135
|
|
20240708,121500,1303081440,15920,15930,15930,15920,827
|
|
20240708,121400,1289911700,15930,15930,15930,15930,69
|
|
20240708,121300,1288812530,15930,15940,15940,15930,38
|
|
20240708,121200,1288207140,15940,15940,15940,15940,0
|
|
20240708,121100,1288207140,15940,15940,15940,15940,5
|
|
20240708,121000,1288127440,15950,15940,15950,15940,268
|
|
20240708,120900,1283855500,15940,15950,15950,15940,33
|
|
20240708,120800,1283329200,15950,15950,15950,15950,23
|
|
20240708,120700,1282962350,15950,15940,15950,15940,25
|
|
20240708,120600,1282563810,15930,15930,15930,15930,50
|
|
20240708,120500,1281767310,15930,15950,15950,15930,102
|
|
20240708,120400,1280141850,15940,15940,15940,15940,0
|
|
20240708,120300,1280141850,15940,15940,15940,15940,0
|
|
20240708,120200,1280141850,15940,15940,15940,15940,0
|
|
20240708,120100,1280141850,15940,15940,15940,15940,0
|
|
20240708,120000,1280141850,15940,15940,15940,15940,140
|
|
20240708,115900,1277910250,15970,15970,15970,15970,15
|
|
20240708,115800,1277670700,15970,15970,15970,15970,1
|
|
20240708,115700,1277654730,15940,15940,15940,15940,0
|
|
20240708,115600,1277654730,15940,15940,15940,15940,0
|
|
20240708,115500,1277654730,15940,15940,15940,15940,144
|
|
20240708,115400,1275359370,15980,15980,15980,15980,0
|
|
20240708,115300,1275359370,15980,15980,15980,15980,40
|
|
20240708,115200,1274720170,15970,15970,15970,15970,0
|
|
20240708,115100,1274720170,15970,15960,15970,15960,106
|
|
20240708,115000,1273027360,15970,15970,15970,15970,0
|
|
20240708,114900,1273027360,15970,15920,15970,15920,208
|
|
20240708,114800,1269709310,15910,15910,15910,15910,130
|
|
20240708,114700,1267641010,15920,15920,15920,15920,18
|
|
20240708,114600,1267354450,15910,15910,15910,15910,25
|
|
20240708,114500,1266956700,15910,15910,15910,15910,0
|
|
20240708,114400,1266956700,15910,15910,15910,15910,256
|
|
20240708,114300,1262883740,15900,15900,15900,15900,0
|
|
20240708,114200,1262883740,15900,15910,15910,15900,404
|
|
20240708,114100,1256457700,15910,15910,15910,15910,150
|
|
20240708,114000,1254071200,15920,15920,15920,15920,2
|
|
20240708,113900,1254039360,15920,15920,15930,15920,124
|
|
20240708,113800,1252065270,15920,15920,15920,15920,6
|
|
20240708,113700,1251969750,15920,15920,15920,15920,10
|
|
20240708,113600,1251810550,15930,15930,15930,15930,0
|
|
20240708,113500,1251810550,15930,15930,15930,15930,50
|
|
20240708,113400,1251014050,15930,15930,15930,15930,31
|
|
20240708,113300,1250520220,15930,15930,15930,15930,648
|
|
20240708,113200,1240197580,15940,15940,15940,15930,60
|
|
20240708,113100,1239241190,15940,15940,15940,15940,20
|
|
20240708,113000,1238922390,15940,15940,15940,15940,8
|
|
20240708,112900,1238794870,15940,15940,15940,15940,0
|
|
20240708,112800,1238794870,15940,15930,15940,15930,2
|
|
20240708,112700,1238763000,15920,15920,15920,15910,60
|
|
20240708,112600,1237808080,15920,15950,15950,15920,262
|
|
20240708,112500,1233635170,15950,15950,15950,15950,602
|
|
20240708,112400,1224033270,15960,15960,15960,15960,14
|
|
20240708,112300,1223809830,15980,15980,15980,15980,110
|
|
20240708,112200,1222052030,15980,15990,15990,15980,15
|
|
20240708,112100,1221812280,15990,15990,15990,15980,75
|
|
20240708,112000,1220613090,15980,15980,15980,15980,169
|
|
20240708,111900,1217912470,15970,15970,15970,15970,85
|
|
20240708,111800,1216555020,15950,15950,15950,15950,25
|
|
20240708,111700,1216156270,15950,15950,15950,15950,487
|
|
20240708,111600,1208388620,15950,15950,15950,15950,0
|
|
20240708,111500,1208388620,15950,15950,15950,15950,0
|
|
20240708,111400,1208388620,15950,15970,15970,15950,408
|
|
20240708,111300,1201877080,15980,15980,15980,15980,0
|
|
20240708,111200,1201877080,15980,15980,15980,15980,119
|
|
20240708,111100,1199975460,15980,15990,15990,15970,33
|
|
20240708,111000,1199448310,15980,15980,15980,15980,0
|
|
20240708,110900,1199448310,15980,15980,15980,15980,200
|
|
20240708,110800,1196252310,15950,15950,15950,15950,0
|
|
20240708,110700,1196252310,15950,15950,15950,15950,127
|
|
20240708,110600,1194226660,15950,15950,15950,15950,3
|
|
20240708,110500,1194178810,15950,15950,15950,15950,27
|
|
20240708,110400,1193748160,15950,15950,15950,15950,20
|
|
20240708,110300,1193429160,15950,15950,15950,15950,5
|
|
20240708,110200,1193349410,15920,15920,15920,15920,0
|
|
20240708,110100,1193349410,15920,15940,15940,15910,144
|
|
20240708,110000,1191054940,15950,15950,15950,15950,0
|
|
20240708,105900,1191054940,15950,15950,15950,15950,96
|
|
20240708,105800,1189523740,15960,15990,15990,15960,83
|
|
20240708,105700,1188198750,16000,16000,16000,16000,1
|
|
20240708,105600,1188182750,16000,15970,16000,15970,213
|
|
20240708,105500,1184776460,15960,15940,15960,15940,191
|
|
20240708,105400,1181728120,15940,15930,15940,15930,87
|
|
20240708,105300,1180342200,15930,15920,15930,15920,2288
|
|
20240708,105200,1143913010,15910,15910,15910,15910,22
|
|
20240708,105100,1143562990,15910,15910,15910,15910,0
|
|
20240708,105000,1143562990,15910,15910,15910,15910,69
|
|
20240708,104900,1142465200,15910,15900,15910,15880,60
|
|
20240708,104800,1141511360,15910,15890,15910,15880,218
|
|
20240708,104700,1138046940,15890,15890,15890,15890,221
|
|
20240708,104600,1134535250,15900,15900,15900,15900,12
|
|
20240708,104500,1134344450,15900,15900,15900,15900,17
|
|
20240708,104400,1134074150,15880,15880,15880,15880,116
|
|
20240708,104300,1132232070,15880,15880,15880,15880,1
|
|
20240708,104200,1132216190,15880,15890,15890,15880,293
|
|
20240708,104100,1127563330,15890,15890,15890,15890,0
|
|
20240708,104000,1127563330,15890,15890,15890,15890,1
|
|
20240708,103900,1127547440,15890,15890,15890,15890,33
|
|
20240708,103800,1127023070,15890,15890,15890,15860,115
|
|
20240708,103700,1125197930,15890,15890,15890,15890,8
|
|
20240708,103600,1125070810,15870,15880,15880,15870,260
|
|
20240708,103500,1120944560,15870,15870,15870,15870,0
|
|
20240708,103400,1120944560,15870,15870,15870,15870,0
|
|
20240708,103300,1120944560,15870,15870,15870,15860,257
|
|
20240708,103200,1116866070,15860,15860,15860,15860,1
|
|
20240708,103100,1116850210,15860,15860,15860,15860,146
|
|
20240708,103000,1114534650,15860,15860,15860,15860,56
|
|
20240708,102900,1113646490,15860,15860,15860,15860,66
|
|
20240708,102800,1112599730,15860,15860,15860,15860,11
|
|
20240708,102700,1112425270,15860,15860,15860,15860,17
|
|
20240708,102600,1112155650,15840,15850,15850,15840,232
|
|
20240708,102500,1108478680,15840,15840,15840,15830,194
|
|
20240708,102400,1105406020,15840,15840,15840,15840,198
|
|
20240708,102300,1102269700,15840,15850,15850,15840,577
|
|
20240708,102200,1093129900,15850,15850,15850,15850,261
|
|
20240708,102100,1088993050,15860,15860,15860,15860,27
|
|
20240708,102000,1088564830,15860,15870,15870,15860,86
|
|
20240708,101900,1087200860,15870,15890,15890,15850,744
|
|
20240708,101800,1075398510,15890,15890,15890,15890,100
|
|
20240708,101700,1073809510,15870,15900,15900,15860,349
|
|
20240708,101600,1068273210,15840,15860,15900,15840,820
|
|
20240708,101500,1055278550,15860,15930,15930,15860,1697
|
|
20240708,101400,1028286660,15930,15940,15940,15930,436
|
|
20240708,101300,1021341160,15940,15950,15950,15930,816
|
|
20240708,101200,1008331350,15960,15980,15980,15960,1336
|
|
20240708,101100,987005560,15980,16020,16020,15980,123
|
|
20240708,101000,985039780,16020,16020,16020,16020,18
|
|
20240708,100900,984751420,16020,16020,16020,15980,586
|
|
20240708,100800,975373420,16020,16020,16020,16020,16
|
|
20240708,100700,975117100,16000,16020,16020,16000,110
|
|
20240708,100600,973356480,16020,16020,16020,16020,18
|
|
20240708,100500,973068120,16020,16020,16020,16010,295
|
|
20240708,100400,968344560,16020,16020,16020,16020,8
|
|
20240708,100300,968216400,16020,16020,16020,15970,77
|
|
20240708,100200,966986000,15980,16010,16020,15980,578
|
|
20240708,100100,957733740,16010,16010,16010,16010,10
|
|
20240708,100000,957573640,16010,16000,16010,16000,242
|
|
20240708,095900,953700660,16000,15980,16000,15980,215
|
|
20240708,095800,950264920,15980,15980,15980,15980,3
|
|
20240708,095700,950216980,15980,15980,15990,15980,543
|
|
20240708,095600,941539280,15980,15980,15980,15970,248
|
|
20240708,095500,937576890,15980,15990,15990,15980,807
|
|
20240708,095400,924678140,15990,15990,15990,15990,15
|
|
20240708,095300,924438290,15990,16010,16020,15990,1117
|
|
20240708,095200,906562360,16010,16030,16030,16010,896
|
|
20240708,095100,892210920,16030,16040,16050,16030,462
|
|
20240708,095000,884801020,16040,16060,16060,16040,266
|
|
20240708,094900,880532170,16060,16070,16070,16060,300
|
|
20240708,094800,875712880,16070,16070,16070,16070,247
|
|
20240708,094700,871743590,16070,16080,16080,16070,200
|
|
20240708,094600,868529190,16080,16000,16080,16000,9748
|
|
20240708,094500,712305110,16000,16000,16000,16000,121
|
|
20240708,094400,710369110,16000,16000,16000,15980,151
|
|
20240708,094300,707955110,16000,16000,16000,16000,557
|
|
20240708,094200,699043110,16000,16000,16000,16000,35
|
|
20240708,094100,698483110,16010,16010,16010,16010,319
|
|
20240708,094000,693375920,16010,16010,16010,16010,622
|
|
20240708,093900,683417700,16010,16010,16010,16010,205
|
|
20240708,093800,680135650,16010,15970,16010,15970,765
|
|
20240708,093700,667898540,16000,15970,16000,15960,545
|
|
20240708,093600,659196440,15970,15970,15970,15960,1331
|
|
20240708,093500,637940880,15970,16010,16020,15970,682
|
|
20240708,093400,627045410,16000,16020,16020,16000,1775
|
|
20240708,093300,598641300,16020,16010,16020,16000,1492
|
|
20240708,093200,574746410,16000,15960,16000,15960,6592
|
|
20240708,093100,469372720,15960,15960,15960,15950,402
|
|
20240708,093000,462958900,15960,15950,15960,15950,76
|
|
20240708,092900,461746180,15960,15970,15970,15950,876
|
|
20240708,092800,447771650,15970,15960,15970,15960,679
|
|
20240708,092700,436928520,15970,15960,15970,15950,507
|
|
20240708,092600,428838870,15950,15920,15950,15910,6381
|
|
20240708,092500,327138460,15930,15940,15940,15920,1149
|
|
20240708,092400,308832700,15950,15940,15950,15940,214
|
|
20240708,092300,305419420,15940,15940,15940,15930,447
|
|
20240708,092200,298296330,15930,15930,15930,15930,847
|
|
20240708,092100,284803620,15930,15870,15930,15870,1708
|
|
20240708,092000,257629350,15910,15860,15910,15860,983
|
|
20240708,091900,242013930,15850,15850,15850,15850,238
|
|
20240708,091800,238241630,15830,15860,15860,15830,738
|
|
20240708,091700,226543430,15860,15850,15860,15850,695
|
|
20240708,091600,215523080,15850,15860,15860,15850,25
|
|
20240708,091500,215126750,15860,15860,15870,15860,131
|
|
20240708,091400,213049050,15860,15870,15870,15860,51
|
|
20240708,091300,212240110,15880,15880,15890,15880,60
|
|
20240708,091200,211287290,15880,15880,15880,15880,42
|
|
20240708,091100,210620330,15880,15850,15890,15850,234
|
|
20240708,091000,206908080,15890,15910,15910,15850,717
|
|
20240708,090900,195519150,15910,15900,15910,15900,1928
|
|
20240708,090800,164854250,15910,15900,15910,15900,281
|
|
20240708,090700,160386310,15900,15900,15910,15900,257
|
|
20240708,090600,156299950,15900,15910,15910,15900,66
|
|
20240708,090500,155249910,15820,15850,15900,15820,552
|
|
20240708,090400,146485410,15820,15830,15830,15810,4476
|
|
20240708,090300,75677060,15830,15850,15860,15830,646
|
|
20240708,090200,65441560,15900,15900,15900,15850,256
|
|
20240708,090100,61381100,15850,15880,15900,15830,268
|
|
20240708,090000,57135740,15820,15820,15910,15820,3573
|