665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,200100,3405754390,16090,16090,16090,16090,0
|
|
20240709,200000,3405754390,16090,16090,16090,16090,0
|
|
20240709,195900,3405754390,16090,16090,16090,16090,0
|
|
20240709,195800,3405754390,16090,16090,16090,16090,0
|
|
20240709,195700,3405754390,16090,16090,16090,16090,0
|
|
20240709,195600,3405754390,16090,16090,16090,16090,0
|
|
20240709,195500,3405754390,16090,16090,16090,16090,0
|
|
20240709,195400,3405754390,16090,16090,16090,16090,0
|
|
20240709,195300,3405754390,16090,16090,16090,16090,0
|
|
20240709,195200,3405754390,16090,16090,16090,16090,0
|
|
20240709,195100,3405754390,16090,16090,16090,16090,0
|
|
20240709,195000,3405754390,16090,16090,16090,16090,0
|
|
20240709,194900,3405754390,16090,16090,16090,16090,0
|
|
20240709,194800,3405754390,16090,16090,16090,16090,0
|
|
20240709,194700,3405754390,16090,16090,16090,16090,0
|
|
20240709,194600,3405754390,16090,16090,16090,16090,0
|
|
20240709,194500,3405754390,16090,16090,16090,16090,0
|
|
20240709,194400,3405754390,16090,16090,16090,16090,0
|
|
20240709,194300,3405754390,16090,16090,16090,16090,0
|
|
20240709,194200,3405754390,16090,16090,16090,16090,0
|
|
20240709,194100,3405754390,16090,16090,16090,16090,0
|
|
20240709,194000,3405754390,16090,16090,16090,16090,0
|
|
20240709,193900,3405754390,16090,16090,16090,16090,0
|
|
20240709,193800,3405754390,16090,16090,16090,16090,0
|
|
20240709,193700,3405754390,16090,16090,16090,16090,0
|
|
20240709,193600,3405754390,16090,16090,16090,16090,0
|
|
20240709,193500,3405754390,16090,16090,16090,16090,0
|
|
20240709,193400,3405754390,16090,16090,16090,16090,0
|
|
20240709,193300,3405754390,16090,16090,16090,16090,0
|
|
20240709,193200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,193100,3405754390,16090,16090,16090,16090,0
|
|
20240709,193000,3405754390,16090,16090,16090,16090,0
|
|
20240709,192900,3405754390,16090,16090,16090,16090,0
|
|
20240709,192800,3405754390,16090,16090,16090,16090,0
|
|
20240709,192700,3405754390,16090,16090,16090,16090,0
|
|
20240709,192600,3405754390,16090,16090,16090,16090,0
|
|
20240709,192500,3405754390,16090,16090,16090,16090,0
|
|
20240709,192400,3405754390,16090,16090,16090,16090,0
|
|
20240709,192300,3405754390,16090,16090,16090,16090,0
|
|
20240709,192200,3405754390,16090,16090,16090,16090,0
|
|
20240709,192100,3405754390,16090,16090,16090,16090,0
|
|
20240709,192000,3405754390,16090,16090,16090,16090,0
|
|
20240709,191900,3405754390,16090,16090,16090,16090,0
|
|
20240709,191800,3405754390,16090,16090,16090,16090,0
|
|
20240709,191700,3405754390,16090,16090,16090,16090,0
|
|
20240709,191600,3405754390,16090,16090,16090,16090,0
|
|
20240709,191500,3405754390,16090,16090,16090,16090,0
|
|
20240709,191400,3405754390,16090,16090,16090,16090,0
|
|
20240709,191300,3405754390,16090,16090,16090,16090,0
|
|
20240709,191200,3405754390,16090,16090,16090,16090,0
|
|
20240709,191100,3405754390,16090,16090,16090,16090,0
|
|
20240709,191000,3405754390,16090,16090,16090,16090,0
|
|
20240709,190900,3405754390,16090,16090,16090,16090,0
|
|
20240709,190800,3405754390,16090,16090,16090,16090,0
|
|
20240709,190700,3405754390,16090,16090,16090,16090,0
|
|
20240709,190600,3405754390,16090,16090,16090,16090,0
|
|
20240709,190500,3405754390,16090,16090,16090,16090,0
|
|
20240709,190400,3405754390,16090,16090,16090,16090,0
|
|
20240709,190300,3405754390,16090,16090,16090,16090,0
|
|
20240709,190200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,190100,3405754390,16090,16090,16090,16090,0
|
|
20240709,190000,3405754390,16090,16090,16090,16090,0
|
|
20240709,185900,3405754390,16090,16090,16090,16090,0
|
|
20240709,185800,3405754390,16090,16090,16090,16090,0
|
|
20240709,185700,3405754390,16090,16090,16090,16090,0
|
|
20240709,185600,3405754390,16090,16090,16090,16090,0
|
|
20240709,185500,3405754390,16090,16090,16090,16090,0
|
|
20240709,185400,3405754390,16090,16090,16090,16090,0
|
|
20240709,185300,3405754390,16090,16090,16090,16090,0
|
|
20240709,185200,3405754390,16090,16090,16090,16090,0
|
|
20240709,185100,3405754390,16090,16090,16090,16090,0
|
|
20240709,185000,3405754390,16090,16090,16090,16090,0
|
|
20240709,184900,3405754390,16090,16090,16090,16090,0
|
|
20240709,184800,3405754390,16090,16090,16090,16090,0
|
|
20240709,184700,3405754390,16090,16090,16090,16090,0
|
|
20240709,184600,3405754390,16090,16090,16090,16090,0
|
|
20240709,184500,3405754390,16090,16090,16090,16090,0
|
|
20240709,184400,3405754390,16090,16090,16090,16090,0
|
|
20240709,184300,3405754390,16090,16090,16090,16090,0
|
|
20240709,184200,3405754390,16090,16090,16090,16090,0
|
|
20240709,184100,3405754390,16090,16090,16090,16090,0
|
|
20240709,184000,3405754390,16090,16090,16090,16090,0
|
|
20240709,183900,3405754390,16090,16090,16090,16090,0
|
|
20240709,183800,3405754390,16090,16090,16090,16090,0
|
|
20240709,183700,3405754390,16090,16090,16090,16090,0
|
|
20240709,183600,3405754390,16090,16090,16090,16090,0
|
|
20240709,183500,3405754390,16090,16090,16090,16090,0
|
|
20240709,183400,3405754390,16090,16090,16090,16090,0
|
|
20240709,183300,3405754390,16090,16090,16090,16090,0
|
|
20240709,183200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,183100,3405754390,16090,16090,16090,16090,0
|
|
20240709,183000,3405754390,16090,16090,16090,16090,0
|
|
20240709,182900,3405754390,16090,16090,16090,16090,0
|
|
20240709,182800,3405754390,16090,16090,16090,16090,0
|
|
20240709,182700,3405754390,16090,16090,16090,16090,0
|
|
20240709,182600,3405754390,16090,16090,16090,16090,0
|
|
20240709,182500,3405754390,16090,16090,16090,16090,0
|
|
20240709,182400,3405754390,16090,16090,16090,16090,0
|
|
20240709,182300,3405754390,16090,16090,16090,16090,0
|
|
20240709,182200,3405754390,16090,16090,16090,16090,0
|
|
20240709,182100,3405754390,16090,16090,16090,16090,0
|
|
20240709,182000,3405754390,16090,16090,16090,16090,0
|
|
20240709,181900,3405754390,16090,16090,16090,16090,0
|
|
20240709,181800,3405754390,16090,16090,16090,16090,0
|
|
20240709,181700,3405754390,16090,16090,16090,16090,0
|
|
20240709,181600,3405754390,16090,16090,16090,16090,0
|
|
20240709,181500,3405754390,16090,16090,16090,16090,0
|
|
20240709,181400,3405754390,16090,16090,16090,16090,0
|
|
20240709,181300,3405754390,16090,16090,16090,16090,0
|
|
20240709,181200,3405754390,16090,16090,16090,16090,0
|
|
20240709,181100,3405754390,16090,16090,16090,16090,0
|
|
20240709,181000,3405754390,16090,16090,16090,16090,0
|
|
20240709,180900,3405754390,16090,16090,16090,16090,0
|
|
20240709,180800,3405754390,16090,16090,16090,16090,0
|
|
20240709,180700,3405754390,16090,16090,16090,16090,0
|
|
20240709,180600,3405754390,16090,16090,16090,16090,0
|
|
20240709,180500,3405754390,16090,16090,16090,16090,0
|
|
20240709,180400,3405754390,16090,16090,16090,16090,0
|
|
20240709,180300,3405754390,16090,16090,16090,16090,0
|
|
20240709,180200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,180100,3405754390,16090,16090,16090,16090,0
|
|
20240709,180000,3405754390,16090,16090,16090,16090,0
|
|
20240709,175900,3405754390,16090,16090,16090,16090,0
|
|
20240709,175800,3405754390,16090,16090,16090,16090,0
|
|
20240709,175700,3405754390,16090,16090,16090,16090,0
|
|
20240709,175600,3405754390,16090,16090,16090,16090,0
|
|
20240709,175500,3405754390,16090,16090,16090,16090,0
|
|
20240709,175400,3405754390,16090,16090,16090,16090,0
|
|
20240709,175300,3405754390,16090,16090,16090,16090,0
|
|
20240709,175200,3405754390,16090,16090,16090,16090,0
|
|
20240709,175100,3405754390,16090,16090,16090,16090,0
|
|
20240709,175000,3405754390,16090,16090,16090,16090,0
|
|
20240709,174900,3405754390,16090,16090,16090,16090,0
|
|
20240709,174800,3405754390,16090,16090,16090,16090,0
|
|
20240709,174700,3405754390,16090,16090,16090,16090,0
|
|
20240709,174600,3405754390,16090,16090,16090,16090,0
|
|
20240709,174500,3405754390,16090,16090,16090,16090,0
|
|
20240709,174400,3405754390,16090,16090,16090,16090,0
|
|
20240709,174300,3405754390,16090,16090,16090,16090,0
|
|
20240709,174200,3405754390,16090,16090,16090,16090,0
|
|
20240709,174100,3405754390,16090,16090,16090,16090,0
|
|
20240709,174000,3405754390,16090,16090,16090,16090,0
|
|
20240709,173900,3405754390,16090,16090,16090,16090,0
|
|
20240709,173800,3405754390,16090,16090,16090,16090,0
|
|
20240709,173700,3405754390,16090,16090,16090,16090,0
|
|
20240709,173600,3405754390,16090,16090,16090,16090,0
|
|
20240709,173500,3405754390,16090,16090,16090,16090,0
|
|
20240709,173400,3405754390,16090,16090,16090,16090,0
|
|
20240709,173300,3405754390,16090,16090,16090,16090,0
|
|
20240709,173200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,173100,3405754390,16090,16090,16090,16090,0
|
|
20240709,173000,3405754390,16090,16090,16090,16090,0
|
|
20240709,172900,3405754390,16090,16090,16090,16090,0
|
|
20240709,172800,3405754390,16090,16090,16090,16090,0
|
|
20240709,172700,3405754390,16090,16090,16090,16090,0
|
|
20240709,172600,3405754390,16090,16090,16090,16090,0
|
|
20240709,172500,3405754390,16090,16090,16090,16090,0
|
|
20240709,172400,3405754390,16090,16090,16090,16090,0
|
|
20240709,172300,3405754390,16090,16090,16090,16090,0
|
|
20240709,172200,3405754390,16090,16090,16090,16090,0
|
|
20240709,172100,3405754390,16090,16090,16090,16090,0
|
|
20240709,172000,3405754390,16090,16090,16090,16090,0
|
|
20240709,171900,3405754390,16090,16090,16090,16090,0
|
|
20240709,171800,3405754390,16090,16090,16090,16090,0
|
|
20240709,171700,3405754390,16090,16090,16090,16090,0
|
|
20240709,171600,3405754390,16090,16090,16090,16090,0
|
|
20240709,171500,3405754390,16090,16090,16090,16090,0
|
|
20240709,171400,3405754390,16090,16090,16090,16090,0
|
|
20240709,171300,3405754390,16090,16090,16090,16090,0
|
|
20240709,171200,3405754390,16090,16090,16090,16090,0
|
|
20240709,171100,3405754390,16090,16090,16090,16090,0
|
|
20240709,171000,3405754390,16090,16090,16090,16090,0
|
|
20240709,170900,3405754390,16090,16090,16090,16090,0
|
|
20240709,170800,3405754390,16090,16090,16090,16090,0
|
|
20240709,170700,3405754390,16090,16090,16090,16090,0
|
|
20240709,170600,3405754390,16090,16090,16090,16090,0
|
|
20240709,170500,3405754390,16090,16090,16090,16090,0
|
|
20240709,170400,3405754390,16090,16090,16090,16090,0
|
|
20240709,170300,3405754390,16090,16090,16090,16090,0
|
|
20240709,170200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,170100,3405754390,16090,16090,16090,16090,0
|
|
20240709,170000,3405754390,16090,16090,16090,16090,0
|
|
20240709,165900,3405754390,16090,16090,16090,16090,0
|
|
20240709,165800,3405754390,16090,16090,16090,16090,0
|
|
20240709,165700,3405754390,16090,16090,16090,16090,0
|
|
20240709,165600,3405754390,16090,16090,16090,16090,0
|
|
20240709,165500,3405754390,16090,16090,16090,16090,0
|
|
20240709,165400,3405754390,16090,16090,16090,16090,0
|
|
20240709,165300,3405754390,16090,16090,16090,16090,0
|
|
20240709,165200,3405754390,16090,16090,16090,16090,0
|
|
20240709,165100,3405754390,16090,16090,16090,16090,0
|
|
20240709,165000,3405754390,16090,16090,16090,16090,0
|
|
20240709,164900,3405754390,16090,16090,16090,16090,0
|
|
20240709,164800,3405754390,16090,16090,16090,16090,0
|
|
20240709,164700,3405754390,16090,16090,16090,16090,0
|
|
20240709,164600,3405754390,16090,16090,16090,16090,0
|
|
20240709,164500,3405754390,16090,16090,16090,16090,0
|
|
20240709,164400,3405754390,16090,16090,16090,16090,0
|
|
20240709,164300,3405754390,16090,16090,16090,16090,0
|
|
20240709,164200,3405754390,16090,16090,16090,16090,0
|
|
20240709,164100,3405754390,16090,16090,16090,16090,0
|
|
20240709,164000,3405754390,16090,16090,16090,16090,0
|
|
20240709,163900,3405754390,16090,16090,16090,16090,0
|
|
20240709,163800,3405754390,16090,16090,16090,16090,0
|
|
20240709,163700,3405754390,16090,16090,16090,16090,0
|
|
20240709,163600,3405754390,16090,16090,16090,16090,0
|
|
20240709,163500,3405754390,16090,16090,16090,16090,0
|
|
20240709,163400,3405754390,16090,16090,16090,16090,0
|
|
20240709,163300,3405754390,16090,16090,16090,16090,0
|
|
20240709,163200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,163100,3405754390,16090,16090,16090,16090,0
|
|
20240709,163000,3405754390,16090,16090,16090,16090,0
|
|
20240709,162900,3405754390,16090,16090,16090,16090,0
|
|
20240709,162800,3405754390,16090,16090,16090,16090,0
|
|
20240709,162700,3405754390,16090,16090,16090,16090,0
|
|
20240709,162600,3405754390,16090,16090,16090,16090,0
|
|
20240709,162500,3405754390,16090,16090,16090,16090,0
|
|
20240709,162400,3405754390,16090,16090,16090,16090,0
|
|
20240709,162300,3405754390,16090,16090,16090,16090,0
|
|
20240709,162200,3405754390,16090,16090,16090,16090,0
|
|
20240709,162100,3405754390,16090,16090,16090,16090,0
|
|
20240709,162000,3405754390,16090,16090,16090,16090,0
|
|
20240709,161900,3405754390,16090,16090,16090,16090,0
|
|
20240709,161800,3405754390,16090,16090,16090,16090,0
|
|
20240709,161700,3405754390,16090,16090,16090,16090,0
|
|
20240709,161600,3405754390,16090,16090,16090,16090,0
|
|
20240709,161500,3405754390,16090,16090,16090,16090,0
|
|
20240709,161400,3405754390,16090,16090,16090,16090,0
|
|
20240709,161300,3405754390,16090,16090,16090,16090,0
|
|
20240709,161200,3405754390,16090,16090,16090,16090,0
|
|
20240709,161100,3405754390,16090,16090,16090,16090,0
|
|
20240709,161000,3405754390,16090,16090,16090,16090,0
|
|
20240709,160900,3405754390,16090,16090,16090,16090,0
|
|
20240709,160800,3405754390,16090,16090,16090,16090,0
|
|
20240709,160700,3405754390,16090,16090,16090,16090,0
|
|
20240709,160600,3405754390,16090,16090,16090,16090,0
|
|
20240709,160500,3405754390,16090,16090,16090,16090,0
|
|
20240709,160400,3405754390,16090,16090,16090,16090,0
|
|
20240709,160300,3405754390,16090,16090,16090,16090,0
|
|
20240709,160200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,160100,3405754390,16090,16090,16090,16090,0
|
|
20240709,160000,3405754390,16090,16090,16090,16090,0
|
|
20240709,155900,3405754390,16090,16090,16090,16090,0
|
|
20240709,155800,3405754390,16090,16090,16090,16090,0
|
|
20240709,155700,3405754390,16090,16090,16090,16090,0
|
|
20240709,155600,3405754390,16090,16090,16090,16090,0
|
|
20240709,155500,3405754390,16090,16090,16090,16090,0
|
|
20240709,155400,3405754390,16090,16090,16090,16090,0
|
|
20240709,155300,3405754390,16090,16090,16090,16090,0
|
|
20240709,155200,3405754390,16090,16090,16090,16090,0
|
|
20240709,155100,3405754390,16090,16090,16090,16090,0
|
|
20240709,155000,3405754390,16090,16090,16090,16090,0
|
|
20240709,154900,3405754390,16090,16090,16090,16090,0
|
|
20240709,154800,3405754390,16090,16090,16090,16090,0
|
|
20240709,154700,3405754390,16090,16090,16090,16090,0
|
|
20240709,154600,3405754390,16090,16090,16090,16090,0
|
|
20240709,154500,3405754390,16090,16090,16090,16090,0
|
|
20240709,154400,3405754390,16090,16090,16090,16090,0
|
|
20240709,154300,3405754390,16090,16090,16090,16090,0
|
|
20240709,154200,3405754390,16090,16090,16090,16090,0
|
|
20240709,154100,3405754390,16090,16090,16090,16090,0
|
|
20240709,154000,3405754390,16090,16090,16090,16090,0
|
|
20240709,153900,3405754390,16090,16090,16090,16090,0
|
|
20240709,153800,3405754390,16090,16090,16090,16090,0
|
|
20240709,153700,3405754390,16090,16090,16090,16090,0
|
|
20240709,153600,3405754390,16090,16090,16090,16090,0
|
|
20240709,153500,3405754390,16090,16090,16090,16090,0
|
|
20240709,153400,3405754390,16090,16090,16090,16090,0
|
|
20240709,153300,3405754390,16090,16090,16090,16090,0
|
|
20240709,153200,3405754390,16090,16090,16090,16090,3997
|
|
20240709,153100,3405754390,16090,16090,16090,16090,0
|
|
20240709,153000,3405754390,16090,16090,16090,16090,3997
|
|
20240709,152900,3341442660,16080,16080,16080,16080,0
|
|
20240709,152800,3341442660,16080,16080,16080,16080,0
|
|
20240709,152700,3341442660,16080,16080,16080,16080,0
|
|
20240709,152600,3341442660,16080,16080,16080,16080,0
|
|
20240709,152500,3341442660,16080,16080,16080,16080,0
|
|
20240709,152400,3341442660,16080,16080,16080,16080,0
|
|
20240709,152300,3341442660,16080,16080,16080,16080,0
|
|
20240709,152200,3341442660,16080,16080,16080,16080,0
|
|
20240709,152100,3341442660,16080,16080,16080,16080,0
|
|
20240709,152000,3341442660,16080,16080,16080,16080,0
|
|
20240709,151900,3341442660,16080,16070,16090,16070,352
|
|
20240709,151800,3335784540,16070,16070,16070,16070,14
|
|
20240709,151700,3335559560,16070,16070,16070,16060,2584
|
|
20240709,151600,3294035540,16080,16070,16080,16070,31
|
|
20240709,151500,3293537330,16080,16080,16080,16080,21
|
|
20240709,151400,3293199650,16080,16080,16080,16070,98
|
|
20240709,151300,3291624010,16070,16070,16070,16070,69
|
|
20240709,151200,3290515180,16070,16070,16080,16070,167
|
|
20240709,151100,3287830420,16080,16060,16080,16060,18
|
|
20240709,151000,3287541020,16060,16060,16060,16060,116
|
|
20240709,150900,3285678060,16080,16070,16080,16050,442
|
|
20240709,150800,3278581280,16060,16060,16070,16060,113
|
|
20240709,150700,3276766400,16070,16060,16070,16050,543
|
|
20240709,150600,3268044210,16060,16060,16060,16060,301
|
|
20240709,150500,3263210150,16050,16060,16060,16050,280
|
|
20240709,150400,3258714470,16050,16060,16060,16050,522
|
|
20240709,150300,3250335850,16060,16050,16060,16050,722
|
|
20240709,150200,3238746010,16050,16060,16060,16050,1185
|
|
20240709,150100,3219721740,16060,16070,16080,16060,1247
|
|
20240709,150000,3199686320,16080,16120,16120,16080,2084
|
|
20240709,145900,3166144330,16120,16120,16120,16120,82
|
|
20240709,145800,3164822490,16120,16120,16130,16120,445
|
|
20240709,145700,3157645220,16120,16130,16130,16120,10
|
|
20240709,145600,3157483970,16110,16110,16110,16110,584
|
|
20240709,145500,3148075730,16100,16100,16100,16100,1168
|
|
20240709,145400,3129270930,16100,16080,16100,16080,2328
|
|
20240709,145300,3091813800,16090,16080,16090,16080,237
|
|
20240709,145200,3088002710,16080,16090,16090,16080,1730
|
|
20240709,145100,3060179230,16090,16080,16090,16080,65
|
|
20240709,145000,3059133910,16090,16100,16100,16090,478
|
|
20240709,144900,3051442770,16100,16100,16100,16100,0
|
|
20240709,144800,3051442770,16100,16090,16100,16090,317
|
|
20240709,144700,3046342080,16090,16100,16100,16090,24
|
|
20240709,144600,3045955770,16100,16100,16100,16100,20
|
|
20240709,144500,3045633770,16080,16080,16080,16080,15
|
|
20240709,144400,3045392570,16080,16100,16100,16080,34
|
|
20240709,144300,3044845480,16100,16090,16100,16090,28
|
|
20240709,144200,3044394790,16100,16090,16100,16090,13
|
|
20240709,144100,3044185590,16100,16100,16100,16080,14
|
|
20240709,144000,3043960390,16080,16110,16110,16080,837
|
|
20240709,143900,3030494590,16110,16100,16110,16100,10
|
|
20240709,143800,3030333580,16110,16100,16120,16100,372
|
|
20240709,143700,3024342440,16100,16100,16110,16100,32
|
|
20240709,143600,3023827040,16110,16100,16110,16100,211
|
|
20240709,143500,3020428780,16110,16110,16110,16110,18
|
|
20240709,143400,3020138800,16110,16100,16110,16100,542
|
|
20240709,143300,3011412280,16110,16110,16110,16110,17
|
|
20240709,143200,3011138410,16110,16110,16110,16100,219
|
|
20240709,143100,3007611320,16110,16110,16110,16110,146
|
|
20240709,143000,3005259260,16110,16120,16120,16110,235
|
|
20240709,142900,3001472060,16120,16120,16120,16110,60
|
|
20240709,142800,3000504890,16120,16120,16120,16120,72
|
|
20240709,142700,2999344250,16120,16120,16120,16120,0
|
|
20240709,142600,2999344250,16120,16140,16140,16120,49
|
|
20240709,142500,2998554230,16140,16120,16140,16120,652
|
|
20240709,142400,2988038810,16120,16120,16120,16120,277
|
|
20240709,142300,2983573570,16120,16120,16120,16120,68
|
|
20240709,142200,2982477410,16110,16120,16120,16110,135
|
|
20240709,142100,2980302060,16120,16120,16120,16120,19
|
|
20240709,142000,2979995780,16120,16120,16120,16120,112
|
|
20240709,141900,2978190340,16120,16140,16140,16120,560
|
|
20240709,141800,2969162990,16130,16130,16130,16120,55
|
|
20240709,141700,2968275880,16120,16120,16120,16120,0
|
|
20240709,141600,2968275880,16120,16130,16130,16120,198
|
|
20240709,141500,2965082240,16150,16150,16160,16140,814
|
|
20240709,141400,2951938510,16160,16150,16160,16150,185
|
|
20240709,141300,2948950420,16140,16140,16140,16140,12
|
|
20240709,141200,2948756740,16140,16140,16140,16140,212
|
|
20240709,141100,2945335060,16120,16120,16120,16120,171
|
|
20240709,141000,2942578540,16120,16140,16140,16120,322
|
|
20240709,140900,2937381700,16140,16110,16140,16110,191
|
|
20240709,140800,2934303310,16110,16110,16110,16110,19
|
|
20240709,140700,2933997220,16100,16100,16100,16100,159
|
|
20240709,140600,2931437320,16100,16100,16100,16100,12
|
|
20240709,140500,2931244120,16100,16100,16100,16100,12
|
|
20240709,140400,2931050920,16090,16090,16090,16090,33
|
|
20240709,140300,2930519950,16090,16090,16100,16090,101
|
|
20240709,140200,2928894740,16090,16080,16090,16080,157
|
|
20240709,140100,2926368630,16090,16090,16090,16090,276
|
|
20240709,140000,2921927790,16090,16090,16090,16090,12
|
|
20240709,135900,2921734710,16090,16090,16090,16090,41
|
|
20240709,135800,2921075020,16090,16090,16090,16090,30
|
|
20240709,135700,2920592320,16090,16080,16090,16080,53
|
|
20240709,135600,2919739600,16090,16090,16090,16090,153
|
|
20240709,135500,2917277830,16090,16080,16090,16080,230
|
|
20240709,135400,2913579300,16090,16080,16090,16080,75
|
|
20240709,135300,2912373290,16090,16090,16090,16090,70
|
|
20240709,135200,2911246990,16080,16090,16090,16080,43
|
|
20240709,135100,2910555420,16080,16080,16080,16080,50
|
|
20240709,135000,2909751420,16080,16100,16100,16080,55
|
|
20240709,134900,2908866500,16090,16090,16090,16090,481
|
|
20240709,134800,2901127210,16090,16090,16090,16080,513
|
|
20240709,134700,2892878040,16080,16100,16100,16080,371
|
|
20240709,134600,2886908560,16100,16100,16100,16100,0
|
|
20240709,134500,2886908560,16100,16100,16100,16100,12
|
|
20240709,134400,2886715360,16100,16100,16100,16100,2
|
|
20240709,134300,2886683160,16100,16100,16100,16100,39
|
|
20240709,134200,2886055260,16100,16100,16100,16090,237
|
|
20240709,134100,2882240800,16100,16100,16100,16100,0
|
|
20240709,134000,2882240800,16100,16090,16100,16090,385
|
|
20240709,133900,2876046020,16090,16090,16090,16090,51
|
|
20240709,133800,2875225430,16090,16090,16090,16080,127
|
|
20240709,133700,2873182400,16090,16090,16090,16090,63
|
|
20240709,133600,2872168730,16090,16090,16090,16080,711
|
|
20240709,133500,2860733820,16090,16090,16090,16080,123
|
|
20240709,133400,2858755220,16090,16090,16090,16090,271
|
|
20240709,133300,2854394830,16090,16090,16100,16090,728
|
|
20240709,133200,2842681190,16090,16100,16100,16090,158
|
|
20240709,133100,2840138850,16090,16090,16090,16090,102
|
|
20240709,133000,2838497670,16090,16100,16100,16090,86
|
|
20240709,132900,2837113310,16100,16100,16100,16100,50
|
|
20240709,132800,2836308310,16090,16090,16100,16090,95
|
|
20240709,132700,2834779130,16100,16100,16100,16090,89
|
|
20240709,132600,2833346370,16100,16100,16110,16100,581
|
|
20240709,132500,2823992250,16100,16100,16110,16100,736
|
|
20240709,132400,2812142510,16080,16100,16100,16080,2563
|
|
20240709,132300,2770906320,16090,16140,16150,16090,11529
|
|
20240709,132200,2585059570,16140,16140,16140,16140,62
|
|
20240709,132100,2584058890,16140,16140,16140,16140,745
|
|
20240709,132000,2572034590,16140,16150,16150,16130,949
|
|
20240709,131900,2556718610,16150,16150,16150,16150,445
|
|
20240709,131800,2549531860,16150,16150,16150,16140,824
|
|
20240709,131700,2536232260,16150,16150,16150,16150,0
|
|
20240709,131600,2536232260,16150,16170,16170,16150,294
|
|
20240709,131500,2531484050,16160,16160,16160,16160,13
|
|
20240709,131400,2531273970,16170,16180,16180,16170,149
|
|
20240709,131300,2528864630,16180,16180,16180,16180,12
|
|
20240709,131200,2528670470,16170,16170,16170,16170,50
|
|
20240709,131100,2527861970,16170,16170,16170,16140,342
|
|
20240709,131000,2522338920,16160,16160,16160,16160,14
|
|
20240709,130900,2522112680,16150,16150,16150,16150,284
|
|
20240709,130800,2517526080,16150,16140,16150,16140,899
|
|
20240709,130700,2503016100,16150,16150,16150,16150,32
|
|
20240709,130600,2502499300,16150,16150,16150,16150,100
|
|
20240709,130500,2500884300,16150,16150,16150,16140,130
|
|
20240709,130400,2498784980,16150,16150,16150,16150,0
|
|
20240709,130300,2498784980,16150,16150,16150,16150,24
|
|
20240709,130200,2498397380,16150,16150,16150,16150,12
|
|
20240709,130100,2498203580,16140,16150,16150,16140,100
|
|
20240709,130000,2496589410,16140,16150,16150,16140,872
|
|
20240709,125900,2482512950,16150,16150,16150,16150,0
|
|
20240709,125800,2482512950,16150,16150,16150,16150,290
|
|
20240709,125700,2477829450,16150,16160,16160,16150,153
|
|
20240709,125600,2475358380,16160,16160,16160,16160,17
|
|
20240709,125500,2475083660,16160,16160,16160,16160,62
|
|
20240709,125400,2474081740,16160,16160,16160,16160,1
|
|
20240709,125300,2474065580,16160,16150,16160,16150,109
|
|
20240709,125200,2472305110,16150,16150,16150,16150,417
|
|
20240709,125100,2465570560,16150,16150,16150,16150,1102
|
|
20240709,125000,2447773260,16150,16160,16160,16150,100
|
|
20240709,124900,2446157660,16160,16160,16160,16160,514
|
|
20240709,124800,2437851420,16150,16150,16150,16150,285
|
|
20240709,124700,2433248670,16160,16160,16160,16160,12
|
|
20240709,124600,2433054750,16160,16150,16160,16150,226
|
|
20240709,124500,2429404820,16150,16160,16160,16150,113
|
|
20240709,124400,2427578750,16160,16160,16160,16160,12
|
|
20240709,124300,2427384830,16160,16150,16160,16150,154
|
|
20240709,124200,2424896730,16160,16160,16160,16150,737
|
|
20240709,124100,2412994050,16150,16160,16160,16150,658
|
|
20240709,124000,2402361270,16170,16160,16170,16160,35
|
|
20240709,123900,2401795350,16170,16170,16170,16160,306
|
|
20240709,123800,2396847350,16170,16170,16170,16170,2
|
|
20240709,123700,2396815010,16170,16170,16170,16170,12
|
|
20240709,123600,2396620970,16160,16160,16160,16160,300
|
|
20240709,123500,2391772970,16160,16160,16160,16160,212
|
|
20240709,123400,2388347050,16160,16150,16160,16150,313
|
|
20240709,123300,2383291970,16150,16160,16160,16150,101
|
|
20240709,123200,2381660810,16150,16170,16170,16150,2799
|
|
20240709,123100,2336423140,16180,16180,16180,16180,0
|
|
20240709,123000,2336423140,16180,16180,16190,16180,514
|
|
20240709,122900,2328106500,16180,16190,16190,16180,16
|
|
20240709,122800,2327847500,16180,16180,16180,16180,113
|
|
20240709,122700,2326019160,16190,16200,16200,16190,221
|
|
20240709,122600,2322441050,16190,16190,16190,16190,2
|
|
20240709,122500,2322408670,16200,16190,16200,16190,99
|
|
20240709,122400,2320805740,16190,16190,16190,16190,172
|
|
20240709,122300,2318021060,16180,16180,16180,16180,100
|
|
20240709,122200,2316403060,16190,16180,16190,16180,55
|
|
20240709,122100,2315513040,16170,16180,16180,16170,19
|
|
20240709,122000,2315205710,16180,16170,16180,16170,15
|
|
20240709,121900,2314963040,16170,16180,16180,16170,72
|
|
20240709,121800,2313798680,16170,16180,16180,16170,350
|
|
20240709,121700,2308136680,16190,16190,16190,16190,12
|
|
20240709,121600,2307942400,16180,16180,16180,16180,0
|
|
20240709,121500,2307942400,16180,16170,16180,16170,400
|
|
20240709,121400,2301471060,16180,16170,16180,16170,44
|
|
20240709,121300,2300759440,16170,16170,16170,16170,0
|
|
20240709,121200,2300759440,16170,16180,16180,16170,19
|
|
20240709,121100,2300452030,16180,16180,16180,16180,0
|
|
20240709,121000,2300452030,16180,16180,16180,16170,15
|
|
20240709,120900,2300209350,16170,16180,16180,16170,162
|
|
20240709,120800,2297589690,16180,16180,16180,16180,0
|
|
20240709,120700,2297589690,16180,16180,16180,16180,331
|
|
20240709,120600,2292234110,16190,16180,16190,16180,48
|
|
20240709,120500,2291457390,16190,16190,16190,16190,72
|
|
20240709,120400,2290291710,16190,16190,16200,16190,125
|
|
20240709,120300,2288267760,16190,16200,16200,16190,115
|
|
20240709,120200,2286404910,16200,16200,16210,16200,147
|
|
20240709,120100,2284023390,16200,16210,16210,16200,25
|
|
20240709,120000,2283618240,16210,16200,16210,16200,100
|
|
20240709,115900,2281997620,16200,16200,16200,16200,14
|
|
20240709,115800,2281770820,16190,16190,16190,16190,0
|
|
20240709,115700,2281770820,16190,16200,16200,16190,225
|
|
20240709,115600,2278125940,16200,16190,16200,16190,120
|
|
20240709,115500,2276182940,16180,16180,16180,16180,341
|
|
20240709,115400,2270665560,16180,16190,16190,16180,164
|
|
20240709,115300,2268011910,16180,16170,16180,16170,143
|
|
20240709,115200,2265698200,16180,16180,16180,16180,162
|
|
20240709,115100,2263077040,16170,16170,16170,16170,78
|
|
20240709,115000,2261815780,16180,16180,16180,16180,12
|
|
20240709,114900,2261621620,16180,16180,16180,16180,116
|
|
20240709,114800,2259744740,16180,16180,16180,16180,201
|
|
20240709,114700,2256492560,16190,16190,16190,16190,12
|
|
20240709,114600,2256298280,16180,16190,16190,16180,13
|
|
20240709,114500,2256087840,16190,16180,16200,16180,134
|
|
20240709,114400,2253918080,16180,16180,16180,16180,12
|
|
20240709,114300,2253723920,16180,16180,16180,16180,30
|
|
20240709,114200,2253238520,16180,16190,16200,16180,444
|
|
20240709,114100,2246052000,16190,16190,16190,16190,151
|
|
20240709,114000,2243607310,16180,16180,16180,16180,3
|
|
20240709,113900,2243558770,16200,16200,16200,16200,11
|
|
20240709,113800,2243380570,16160,16160,16160,16160,0
|
|
20240709,113700,2243380570,16160,16190,16190,16160,859
|
|
20240709,113600,2229481090,16190,16190,16190,16190,12
|
|
20240709,113500,2229286810,16190,16190,16190,16190,125
|
|
20240709,113400,2227263060,16190,16180,16190,16180,88
|
|
20240709,113300,2225839100,16180,16180,16180,16180,100
|
|
20240709,113200,2224221100,16190,16200,16200,16190,482
|
|
20240709,113100,2216414700,16210,16210,16210,16210,112
|
|
20240709,113000,2214599180,16200,16200,16200,16200,26
|
|
20240709,112900,2214177980,16200,16210,16210,16200,63
|
|
20240709,112800,2213156760,16210,16210,16210,16210,1
|
|
20240709,112700,2213140550,16210,16200,16210,16200,69
|
|
20240709,112600,2212022640,16200,16220,16220,16200,142
|
|
20240709,112500,2209720850,16220,16220,16220,16220,603
|
|
20240709,112400,2199940190,16220,16220,16220,16220,149
|
|
20240709,112300,2197523410,16280,16280,16280,16280,150
|
|
20240709,112200,2195081410,16280,16290,16300,16210,599
|
|
20240709,112100,2185359460,16300,16270,16300,16270,301
|
|
20240709,112000,2180456260,16270,16190,16270,16190,55
|
|
20240709,111900,2179563980,16190,16200,16260,16190,643
|
|
20240709,111800,2169134690,16200,16200,16200,16200,0
|
|
20240709,111700,2169134690,16200,16200,16200,16200,50
|
|
20240709,111600,2168324690,16200,16170,16200,16170,472
|
|
20240709,111500,2160686980,16180,16180,16180,16180,71
|
|
20240709,111400,2159538200,16180,16180,16180,16180,44
|
|
20240709,111300,2158826280,16150,16150,16150,16150,690
|
|
20240709,111200,2147682780,16150,16140,16150,16140,178
|
|
20240709,111100,2144808380,16150,16150,16150,16150,12
|
|
20240709,111000,2144614580,16140,16140,16150,16140,121
|
|
20240709,110900,2142661630,16140,16140,16150,16140,57
|
|
20240709,110800,2141741130,16150,16150,16150,16150,64
|
|
20240709,110700,2140707530,16150,16140,16150,16140,72
|
|
20240709,110600,2139545330,16150,16150,16150,16150,112
|
|
20240709,110500,2137736530,16150,16140,16150,16140,402
|
|
20240709,110400,2131248230,16150,16150,16150,16150,256
|
|
20240709,110300,2127113830,16150,16150,16150,16150,241
|
|
20240709,110200,2123221680,16160,16180,16180,16160,588
|
|
20240709,110100,2113713050,16180,16190,16190,16170,95
|
|
20240709,110000,2112176020,16190,16180,16190,16180,194
|
|
20240709,105900,2109036370,16180,16180,16180,16180,183
|
|
20240709,105800,2106075430,16180,16180,16180,16180,230
|
|
20240709,105700,2102354030,16180,16170,16180,16170,30
|
|
20240709,105600,2101868790,16180,16170,16180,16170,791
|
|
20240709,105500,2089072150,16180,16170,16180,16170,25
|
|
20240709,105400,2088667850,16160,16160,16160,16160,12
|
|
20240709,105300,2088473930,16140,16150,16150,16140,30
|
|
20240709,105200,2087989590,16150,16150,16150,16150,100
|
|
20240709,105100,2086374590,16150,16150,16150,16150,179
|
|
20240709,105000,2083483740,16140,16140,16140,16140,94
|
|
20240709,104900,2081966580,16130,16150,16150,16130,164
|
|
20240709,104800,2079320110,16150,16150,16150,16150,100
|
|
20240709,104700,2077705110,16170,16170,16170,16170,10
|
|
20240709,104600,2077543410,16130,16140,16140,16130,171
|
|
20240709,104500,2074783970,16140,16150,16150,16120,3219
|
|
20240709,104400,2022831900,16160,16160,16170,16160,1098
|
|
20240709,104300,2005088100,16160,16170,16170,16160,31
|
|
20240709,104200,2004587130,16170,16160,16170,16160,247
|
|
20240709,104100,2000595290,16160,16160,16170,16160,427
|
|
20240709,104000,1993694850,16160,16170,16170,16160,377
|
|
20240709,103900,1987598810,16170,16170,16180,16170,356
|
|
20240709,103800,1981842180,16170,16170,16170,16170,33
|
|
20240709,103700,1981308570,16180,16180,16180,16170,1364
|
|
20240709,103600,1959243360,16190,16190,16190,16190,22
|
|
20240709,103500,1958887180,16190,16200,16200,16190,832
|
|
20240709,103400,1945410890,16200,16210,16210,16200,499
|
|
20240709,103300,1937325510,16210,16210,16210,16210,48
|
|
20240709,103200,1936547430,16200,16220,16220,16200,529
|
|
20240709,103100,1927975190,16200,16200,16200,16200,0
|
|
20240709,103000,1927975190,16200,16200,16200,16200,44
|
|
20240709,102900,1927262390,16200,16220,16230,16200,772
|
|
20240709,102800,1914745410,16220,16220,16220,16220,50
|
|
20240709,102700,1913934410,16220,16210,16220,16210,179
|
|
20240709,102600,1911032770,16200,16210,16210,16200,15
|
|
20240709,102500,1910789640,16200,16210,16220,16200,317
|
|
20240709,102400,1905651070,16210,16210,16210,16210,577
|
|
20240709,102300,1896297900,16210,16220,16230,16210,416
|
|
20240709,102200,1889550100,16190,16210,16210,16190,2430
|
|
20240709,102100,1850184460,16220,16220,16220,16210,722
|
|
20240709,102000,1838476330,16220,16230,16230,16220,166
|
|
20240709,101900,1835783190,16230,16210,16230,16210,574
|
|
20240709,101800,1826478580,16200,16220,16220,16200,2878
|
|
20240709,101700,1779851480,16210,16220,16220,16210,335
|
|
20240709,101600,1774418780,16230,16230,16230,16230,42
|
|
20240709,101500,1773737120,16230,16230,16230,16230,289
|
|
20240709,101400,1769046650,16230,16210,16230,16210,989
|
|
20240709,101300,1753010550,16220,16230,16240,16220,1165
|
|
20240709,101200,1734108910,16230,16240,16250,16230,773
|
|
20240709,101100,1721554160,16240,16250,16250,16230,1347
|
|
20240709,101000,1699682590,16250,16250,16250,16250,895
|
|
20240709,100900,1685138840,16250,16280,16280,16250,1802
|
|
20240709,100800,1655815790,16280,16290,16290,16280,638
|
|
20240709,100700,1645427350,16290,16300,16300,16290,565
|
|
20240709,100600,1636222870,16300,16310,16320,16300,2726
|
|
20240709,100500,1591766100,16300,16310,16310,16300,879
|
|
20240709,100400,1577432230,16300,16300,16310,16290,553
|
|
20240709,100300,1568418640,16300,16290,16300,16290,898
|
|
20240709,100200,1553784800,16280,16270,16280,16270,99
|
|
20240709,100100,1552173770,16270,16280,16290,16270,659
|
|
20240709,100000,1541441630,16280,16270,16280,16260,537
|
|
20240709,095900,1532701390,16280,16290,16290,16280,72
|
|
20240709,095800,1531529060,16290,16250,16290,16240,1646
|
|
20240709,095700,1504786380,16300,16250,16300,16250,159
|
|
20240709,095600,1502200310,16240,16240,16240,16240,65
|
|
20240709,095500,1501144710,16240,16230,16240,16230,523
|
|
20240709,095400,1492656300,16230,16230,16260,16230,344
|
|
20240709,095300,1487072930,16230,16240,16260,16230,630
|
|
20240709,095200,1476841430,16230,16260,16260,16230,463
|
|
20240709,095100,1469322870,16250,16240,16260,16240,662
|
|
20240709,095000,1458565560,16240,16240,16260,16230,1387
|
|
20240709,094900,1436048220,16230,16270,16270,16230,895
|
|
20240709,094800,1421498010,16270,16260,16280,16260,352
|
|
20240709,094700,1415768370,16250,16290,16290,16250,1897
|
|
20240709,094600,1384910910,16280,16310,16310,16280,982
|
|
20240709,094500,1368917280,16330,16290,16330,16280,2467
|
|
20240709,094400,1328714090,16330,16310,16330,16300,2982
|
|
20240709,094300,1280069350,16310,16290,16310,16290,3402
|
|
20240709,094200,1224620500,16290,16280,16300,16270,1905
|
|
20240709,094100,1193597070,16290,16290,16290,16270,859
|
|
20240709,094000,1179608190,16300,16260,16300,16260,2289
|
|
20240709,093900,1142351510,16260,16240,16260,16240,663
|
|
20240709,093800,1131579280,16240,16230,16250,16220,2181
|
|
20240709,093700,1096171360,16230,16210,16230,16210,1481
|
|
20240709,093600,1072146370,16210,16200,16220,16200,1522
|
|
20240709,093500,1047473900,16210,16220,16220,16200,2972
|
|
20240709,093400,999308280,16220,16230,16240,16210,1769
|
|
20240709,093300,970604310,16220,16240,16250,16220,2012
|
|
20240709,093200,937936230,16240,16240,16250,16230,1710
|
|
20240709,093100,910168190,16250,16220,16250,16220,2161
|
|
20240709,093000,875088240,16220,16220,16230,16210,1082
|
|
20240709,092900,857540450,16210,16260,16260,16200,2525
|
|
20240709,092800,816580360,16250,16140,16250,16140,7352
|
|
20240709,092700,697389850,16140,16140,16160,16140,2082
|
|
20240709,092600,663770880,16130,16130,16130,16100,2649
|
|
20240709,092500,621072750,16130,16120,16130,16120,1578
|
|
20240709,092400,595624640,16120,16110,16120,16110,1101
|
|
20240709,092300,577885260,16100,16060,16100,16060,2358
|
|
20240709,092200,539962310,16090,16090,16120,16070,2139
|
|
20240709,092100,505529140,16050,16140,16140,16050,903
|
|
20240709,092000,491000760,16140,16120,16140,16120,815
|
|
20240709,091900,477851790,16130,16030,16130,16020,5135
|
|
20240709,091800,395338380,16030,16020,16040,16020,1134
|
|
20240709,091700,377161700,16030,15990,16030,15990,32
|
|
20240709,091600,376648780,15990,16040,16040,15990,1333
|
|
20240709,091500,355286830,16040,15950,16040,15930,2114
|
|
20240709,091400,321484130,15950,15990,15990,15930,2877
|
|
20240709,091300,275578700,15980,16000,16030,15980,2513
|
|
20240709,091200,235386350,15990,16000,16000,15990,3785
|
|
20240709,091100,174848860,16000,16010,16010,16000,253
|
|
20240709,091000,170800650,16040,16010,16040,16000,1706
|
|
20240709,090900,143460780,16020,16000,16020,15980,1473
|
|
20240709,090800,119896600,15990,15940,15990,15930,1497
|
|
20240709,090700,95996110,15980,15960,15980,15960,221
|
|
20240709,090600,92467850,15960,15910,15960,15910,683
|
|
20240709,090500,81593770,15910,15920,15920,15900,2035
|
|
20240709,090400,49221860,15960,15900,15960,15900,237
|
|
20240709,090300,45453500,15960,15900,15960,15900,217
|
|
20240709,090200,42003090,15990,15910,15990,15900,161
|
|
20240709,090100,39442370,15910,15910,16010,15910,300
|
|
20240709,090000,34664990,15910,15900,15950,15900,2065
|