666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,200300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,200200,1669399700,16310,16310,16310,16310,0
|
|
20240716,200100,1669399700,16310,16310,16310,16310,0
|
|
20240716,200000,1669399700,16310,16310,16310,16310,0
|
|
20240716,195900,1669399700,16310,16310,16310,16310,0
|
|
20240716,195800,1669399700,16310,16310,16310,16310,0
|
|
20240716,195700,1669399700,16310,16310,16310,16310,0
|
|
20240716,195600,1669399700,16310,16310,16310,16310,0
|
|
20240716,195500,1669399700,16310,16310,16310,16310,0
|
|
20240716,195400,1669399700,16310,16310,16310,16310,0
|
|
20240716,195300,1669399700,16310,16310,16310,16310,0
|
|
20240716,195200,1669399700,16310,16310,16310,16310,0
|
|
20240716,195100,1669399700,16310,16310,16310,16310,0
|
|
20240716,195000,1669399700,16310,16310,16310,16310,0
|
|
20240716,194900,1669399700,16310,16310,16310,16310,0
|
|
20240716,194800,1669399700,16310,16310,16310,16310,0
|
|
20240716,194700,1669399700,16310,16310,16310,16310,0
|
|
20240716,194600,1669399700,16310,16310,16310,16310,0
|
|
20240716,194500,1669399700,16310,16310,16310,16310,0
|
|
20240716,194400,1669399700,16310,16310,16310,16310,0
|
|
20240716,194300,1669399700,16310,16310,16310,16310,0
|
|
20240716,194200,1669399700,16310,16310,16310,16310,0
|
|
20240716,194100,1669399700,16310,16310,16310,16310,0
|
|
20240716,194000,1669399700,16310,16310,16310,16310,0
|
|
20240716,193900,1669399700,16310,16310,16310,16310,0
|
|
20240716,193800,1669399700,16310,16310,16310,16310,0
|
|
20240716,193700,1669399700,16310,16310,16310,16310,0
|
|
20240716,193600,1669399700,16310,16310,16310,16310,0
|
|
20240716,193500,1669399700,16310,16310,16310,16310,0
|
|
20240716,193400,1669399700,16310,16310,16310,16310,0
|
|
20240716,193300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,193200,1669399700,16310,16310,16310,16310,0
|
|
20240716,193100,1669399700,16310,16310,16310,16310,0
|
|
20240716,193000,1669399700,16310,16310,16310,16310,0
|
|
20240716,192900,1669399700,16310,16310,16310,16310,0
|
|
20240716,192800,1669399700,16310,16310,16310,16310,0
|
|
20240716,192700,1669399700,16310,16310,16310,16310,0
|
|
20240716,192600,1669399700,16310,16310,16310,16310,0
|
|
20240716,192500,1669399700,16310,16310,16310,16310,0
|
|
20240716,192400,1669399700,16310,16310,16310,16310,0
|
|
20240716,192300,1669399700,16310,16310,16310,16310,0
|
|
20240716,192200,1669399700,16310,16310,16310,16310,0
|
|
20240716,192100,1669399700,16310,16310,16310,16310,0
|
|
20240716,192000,1669399700,16310,16310,16310,16310,0
|
|
20240716,191900,1669399700,16310,16310,16310,16310,0
|
|
20240716,191800,1669399700,16310,16310,16310,16310,0
|
|
20240716,191700,1669399700,16310,16310,16310,16310,0
|
|
20240716,191600,1669399700,16310,16310,16310,16310,0
|
|
20240716,191500,1669399700,16310,16310,16310,16310,0
|
|
20240716,191400,1669399700,16310,16310,16310,16310,0
|
|
20240716,191300,1669399700,16310,16310,16310,16310,0
|
|
20240716,191200,1669399700,16310,16310,16310,16310,0
|
|
20240716,191100,1669399700,16310,16310,16310,16310,0
|
|
20240716,191000,1669399700,16310,16310,16310,16310,0
|
|
20240716,190900,1669399700,16310,16310,16310,16310,0
|
|
20240716,190800,1669399700,16310,16310,16310,16310,0
|
|
20240716,190700,1669399700,16310,16310,16310,16310,0
|
|
20240716,190600,1669399700,16310,16310,16310,16310,0
|
|
20240716,190500,1669399700,16310,16310,16310,16310,0
|
|
20240716,190400,1669399700,16310,16310,16310,16310,0
|
|
20240716,190300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,190200,1669399700,16310,16310,16310,16310,0
|
|
20240716,190100,1669399700,16310,16310,16310,16310,0
|
|
20240716,190000,1669399700,16310,16310,16310,16310,0
|
|
20240716,185900,1669399700,16310,16310,16310,16310,0
|
|
20240716,185800,1669399700,16310,16310,16310,16310,0
|
|
20240716,185700,1669399700,16310,16310,16310,16310,0
|
|
20240716,185600,1669399700,16310,16310,16310,16310,0
|
|
20240716,185500,1669399700,16310,16310,16310,16310,0
|
|
20240716,185400,1669399700,16310,16310,16310,16310,0
|
|
20240716,185300,1669399700,16310,16310,16310,16310,0
|
|
20240716,185200,1669399700,16310,16310,16310,16310,0
|
|
20240716,185100,1669399700,16310,16310,16310,16310,0
|
|
20240716,185000,1669399700,16310,16310,16310,16310,0
|
|
20240716,184900,1669399700,16310,16310,16310,16310,0
|
|
20240716,184800,1669399700,16310,16310,16310,16310,0
|
|
20240716,184700,1669399700,16310,16310,16310,16310,0
|
|
20240716,184600,1669399700,16310,16310,16310,16310,0
|
|
20240716,184500,1669399700,16310,16310,16310,16310,0
|
|
20240716,184400,1669399700,16310,16310,16310,16310,0
|
|
20240716,184300,1669399700,16310,16310,16310,16310,0
|
|
20240716,184200,1669399700,16310,16310,16310,16310,0
|
|
20240716,184100,1669399700,16310,16310,16310,16310,0
|
|
20240716,184000,1669399700,16310,16310,16310,16310,0
|
|
20240716,183900,1669399700,16310,16310,16310,16310,0
|
|
20240716,183800,1669399700,16310,16310,16310,16310,0
|
|
20240716,183700,1669399700,16310,16310,16310,16310,0
|
|
20240716,183600,1669399700,16310,16310,16310,16310,0
|
|
20240716,183500,1669399700,16310,16310,16310,16310,0
|
|
20240716,183400,1669399700,16310,16310,16310,16310,0
|
|
20240716,183300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,183200,1669399700,16310,16310,16310,16310,0
|
|
20240716,183100,1669399700,16310,16310,16310,16310,0
|
|
20240716,183000,1669399700,16310,16310,16310,16310,0
|
|
20240716,182900,1669399700,16310,16310,16310,16310,0
|
|
20240716,182800,1669399700,16310,16310,16310,16310,0
|
|
20240716,182700,1669399700,16310,16310,16310,16310,0
|
|
20240716,182600,1669399700,16310,16310,16310,16310,0
|
|
20240716,182500,1669399700,16310,16310,16310,16310,0
|
|
20240716,182400,1669399700,16310,16310,16310,16310,0
|
|
20240716,182300,1669399700,16310,16310,16310,16310,0
|
|
20240716,182200,1669399700,16310,16310,16310,16310,0
|
|
20240716,182100,1669399700,16310,16310,16310,16310,0
|
|
20240716,182000,1669399700,16310,16310,16310,16310,0
|
|
20240716,181900,1669399700,16310,16310,16310,16310,0
|
|
20240716,181800,1669399700,16310,16310,16310,16310,0
|
|
20240716,181700,1669399700,16310,16310,16310,16310,0
|
|
20240716,181600,1669399700,16310,16310,16310,16310,0
|
|
20240716,181500,1669399700,16310,16310,16310,16310,0
|
|
20240716,181400,1669399700,16310,16310,16310,16310,0
|
|
20240716,181300,1669399700,16310,16310,16310,16310,0
|
|
20240716,181200,1669399700,16310,16310,16310,16310,0
|
|
20240716,181100,1669399700,16310,16310,16310,16310,0
|
|
20240716,181000,1669399700,16310,16310,16310,16310,0
|
|
20240716,180900,1669399700,16310,16310,16310,16310,0
|
|
20240716,180800,1669399700,16310,16310,16310,16310,0
|
|
20240716,180700,1669399700,16310,16310,16310,16310,0
|
|
20240716,180600,1669399700,16310,16310,16310,16310,0
|
|
20240716,180500,1669399700,16310,16310,16310,16310,0
|
|
20240716,180400,1669399700,16310,16310,16310,16310,0
|
|
20240716,180300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,180200,1669399700,16310,16310,16310,16310,0
|
|
20240716,180100,1669399700,16310,16310,16310,16310,0
|
|
20240716,180000,1669399700,16310,16310,16310,16310,0
|
|
20240716,175900,1669399700,16310,16310,16310,16310,0
|
|
20240716,175800,1669399700,16310,16310,16310,16310,0
|
|
20240716,175700,1669399700,16310,16310,16310,16310,0
|
|
20240716,175600,1669399700,16310,16310,16310,16310,0
|
|
20240716,175500,1669399700,16310,16310,16310,16310,0
|
|
20240716,175400,1669399700,16310,16310,16310,16310,0
|
|
20240716,175300,1669399700,16310,16310,16310,16310,0
|
|
20240716,175200,1669399700,16310,16310,16310,16310,0
|
|
20240716,175100,1669399700,16310,16310,16310,16310,0
|
|
20240716,175000,1669399700,16310,16310,16310,16310,0
|
|
20240716,174900,1669399700,16310,16310,16310,16310,0
|
|
20240716,174800,1669399700,16310,16310,16310,16310,0
|
|
20240716,174700,1669399700,16310,16310,16310,16310,0
|
|
20240716,174600,1669399700,16310,16310,16310,16310,0
|
|
20240716,174500,1669399700,16310,16310,16310,16310,0
|
|
20240716,174400,1669399700,16310,16310,16310,16310,0
|
|
20240716,174300,1669399700,16310,16310,16310,16310,0
|
|
20240716,174200,1669399700,16310,16310,16310,16310,0
|
|
20240716,174100,1669399700,16310,16310,16310,16310,0
|
|
20240716,174000,1669399700,16310,16310,16310,16310,0
|
|
20240716,173900,1669399700,16310,16310,16310,16310,0
|
|
20240716,173800,1669399700,16310,16310,16310,16310,0
|
|
20240716,173700,1669399700,16310,16310,16310,16310,0
|
|
20240716,173600,1669399700,16310,16310,16310,16310,0
|
|
20240716,173500,1669399700,16310,16310,16310,16310,0
|
|
20240716,173400,1669399700,16310,16310,16310,16310,0
|
|
20240716,173300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,173200,1669399700,16310,16310,16310,16310,0
|
|
20240716,173100,1669399700,16310,16310,16310,16310,0
|
|
20240716,173000,1669399700,16310,16310,16310,16310,0
|
|
20240716,172900,1669399700,16310,16310,16310,16310,0
|
|
20240716,172800,1669399700,16310,16310,16310,16310,0
|
|
20240716,172700,1669399700,16310,16310,16310,16310,0
|
|
20240716,172600,1669399700,16310,16310,16310,16310,0
|
|
20240716,172500,1669399700,16310,16310,16310,16310,0
|
|
20240716,172400,1669399700,16310,16310,16310,16310,0
|
|
20240716,172300,1669399700,16310,16310,16310,16310,0
|
|
20240716,172200,1669399700,16310,16310,16310,16310,0
|
|
20240716,172100,1669399700,16310,16310,16310,16310,0
|
|
20240716,172000,1669399700,16310,16310,16310,16310,0
|
|
20240716,171900,1669399700,16310,16310,16310,16310,0
|
|
20240716,171800,1669399700,16310,16310,16310,16310,0
|
|
20240716,171700,1669399700,16310,16310,16310,16310,0
|
|
20240716,171600,1669399700,16310,16310,16310,16310,0
|
|
20240716,171500,1669399700,16310,16310,16310,16310,0
|
|
20240716,171400,1669399700,16310,16310,16310,16310,0
|
|
20240716,171300,1669399700,16310,16310,16310,16310,0
|
|
20240716,171200,1669399700,16310,16310,16310,16310,0
|
|
20240716,171100,1669399700,16310,16310,16310,16310,0
|
|
20240716,171000,1669399700,16310,16310,16310,16310,0
|
|
20240716,170900,1669399700,16310,16310,16310,16310,0
|
|
20240716,170800,1669399700,16310,16310,16310,16310,0
|
|
20240716,170700,1669399700,16310,16310,16310,16310,0
|
|
20240716,170600,1669399700,16310,16310,16310,16310,0
|
|
20240716,170500,1669399700,16310,16310,16310,16310,0
|
|
20240716,170400,1669399700,16310,16310,16310,16310,0
|
|
20240716,170300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,170200,1669399700,16310,16310,16310,16310,0
|
|
20240716,170100,1669399700,16310,16310,16310,16310,0
|
|
20240716,170000,1669399700,16310,16310,16310,16310,0
|
|
20240716,165900,1669399700,16310,16310,16310,16310,0
|
|
20240716,165800,1669399700,16310,16310,16310,16310,0
|
|
20240716,165700,1669399700,16310,16310,16310,16310,0
|
|
20240716,165600,1669399700,16310,16310,16310,16310,0
|
|
20240716,165500,1669399700,16310,16310,16310,16310,0
|
|
20240716,165400,1669399700,16310,16310,16310,16310,0
|
|
20240716,165300,1669399700,16310,16310,16310,16310,0
|
|
20240716,165200,1669399700,16310,16310,16310,16310,0
|
|
20240716,165100,1669399700,16310,16310,16310,16310,0
|
|
20240716,165000,1669399700,16310,16310,16310,16310,0
|
|
20240716,164900,1669399700,16310,16310,16310,16310,0
|
|
20240716,164800,1669399700,16310,16310,16310,16310,0
|
|
20240716,164700,1669399700,16310,16310,16310,16310,0
|
|
20240716,164600,1669399700,16310,16310,16310,16310,0
|
|
20240716,164500,1669399700,16310,16310,16310,16310,0
|
|
20240716,164400,1669399700,16310,16310,16310,16310,0
|
|
20240716,164300,1669399700,16310,16310,16310,16310,0
|
|
20240716,164200,1669399700,16310,16310,16310,16310,0
|
|
20240716,164100,1669399700,16310,16310,16310,16310,0
|
|
20240716,164000,1669399700,16310,16310,16310,16310,0
|
|
20240716,163900,1669399700,16310,16310,16310,16310,0
|
|
20240716,163800,1669399700,16310,16310,16310,16310,0
|
|
20240716,163700,1669399700,16310,16310,16310,16310,0
|
|
20240716,163600,1669399700,16310,16310,16310,16310,0
|
|
20240716,163500,1669399700,16310,16310,16310,16310,0
|
|
20240716,163400,1669399700,16310,16310,16310,16310,0
|
|
20240716,163300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,163200,1669399700,16310,16310,16310,16310,0
|
|
20240716,163100,1669399700,16310,16310,16310,16310,0
|
|
20240716,163000,1669399700,16310,16310,16310,16310,0
|
|
20240716,162900,1669399700,16310,16310,16310,16310,0
|
|
20240716,162800,1669399700,16310,16310,16310,16310,0
|
|
20240716,162700,1669399700,16310,16310,16310,16310,0
|
|
20240716,162600,1669399700,16310,16310,16310,16310,0
|
|
20240716,162500,1669399700,16310,16310,16310,16310,0
|
|
20240716,162400,1669399700,16310,16310,16310,16310,0
|
|
20240716,162300,1669399700,16310,16310,16310,16310,0
|
|
20240716,162200,1669399700,16310,16310,16310,16310,0
|
|
20240716,162100,1669399700,16310,16310,16310,16310,0
|
|
20240716,162000,1669399700,16310,16310,16310,16310,0
|
|
20240716,161900,1669399700,16310,16310,16310,16310,0
|
|
20240716,161800,1669399700,16310,16310,16310,16310,0
|
|
20240716,161700,1669399700,16310,16310,16310,16310,0
|
|
20240716,161600,1669399700,16310,16310,16310,16310,0
|
|
20240716,161500,1669399700,16310,16310,16310,16310,0
|
|
20240716,161400,1669399700,16310,16310,16310,16310,0
|
|
20240716,161300,1669399700,16310,16310,16310,16310,0
|
|
20240716,161200,1669399700,16310,16310,16310,16310,0
|
|
20240716,161100,1669399700,16310,16310,16310,16310,0
|
|
20240716,161000,1669399700,16310,16310,16310,16310,0
|
|
20240716,160900,1669399700,16310,16310,16310,16310,0
|
|
20240716,160800,1669399700,16310,16310,16310,16310,0
|
|
20240716,160700,1669399700,16310,16310,16310,16310,0
|
|
20240716,160600,1669399700,16310,16310,16310,16310,0
|
|
20240716,160500,1669399700,16310,16310,16310,16310,0
|
|
20240716,160400,1669399700,16310,16310,16310,16310,0
|
|
20240716,160300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,160200,1669399700,16310,16310,16310,16310,0
|
|
20240716,160100,1669399700,16310,16310,16310,16310,0
|
|
20240716,160000,1669399700,16310,16310,16310,16310,0
|
|
20240716,155900,1669399700,16310,16310,16310,16310,0
|
|
20240716,155800,1669399700,16310,16310,16310,16310,0
|
|
20240716,155700,1669399700,16310,16310,16310,16310,0
|
|
20240716,155600,1669399700,16310,16310,16310,16310,0
|
|
20240716,155500,1669399700,16310,16310,16310,16310,0
|
|
20240716,155400,1669399700,16310,16310,16310,16310,0
|
|
20240716,155300,1669399700,16310,16310,16310,16310,0
|
|
20240716,155200,1669399700,16310,16310,16310,16310,0
|
|
20240716,155100,1669399700,16310,16310,16310,16310,0
|
|
20240716,155000,1669399700,16310,16310,16310,16310,0
|
|
20240716,154900,1669399700,16310,16310,16310,16310,0
|
|
20240716,154800,1669399700,16310,16310,16310,16310,0
|
|
20240716,154700,1669399700,16310,16310,16310,16310,0
|
|
20240716,154600,1669399700,16310,16310,16310,16310,0
|
|
20240716,154500,1669399700,16310,16310,16310,16310,0
|
|
20240716,154400,1669399700,16310,16310,16310,16310,0
|
|
20240716,154300,1669399700,16310,16310,16310,16310,0
|
|
20240716,154200,1669399700,16310,16310,16310,16310,0
|
|
20240716,154100,1669399700,16310,16310,16310,16310,0
|
|
20240716,154000,1669399700,16310,16310,16310,16310,0
|
|
20240716,153900,1669399700,16310,16310,16310,16310,0
|
|
20240716,153800,1669399700,16310,16310,16310,16310,0
|
|
20240716,153700,1669399700,16310,16310,16310,16310,0
|
|
20240716,153600,1669399700,16310,16310,16310,16310,0
|
|
20240716,153500,1669399700,16310,16310,16310,16310,0
|
|
20240716,153400,1669399700,16310,16310,16310,16310,0
|
|
20240716,153300,1669399700,16310,16310,16310,16310,5171
|
|
20240716,153200,1669399700,16310,16310,16310,16310,0
|
|
20240716,153100,1669399700,16310,16310,16310,16310,0
|
|
20240716,153000,1669399700,16310,16310,16310,16310,5171
|
|
20240716,152900,1585060690,16280,16280,16280,16280,0
|
|
20240716,152800,1585060690,16280,16280,16280,16280,0
|
|
20240716,152700,1585060690,16280,16280,16280,16280,0
|
|
20240716,152600,1585060690,16280,16280,16280,16280,0
|
|
20240716,152500,1585060690,16280,16280,16280,16280,0
|
|
20240716,152400,1585060690,16280,16280,16280,16280,0
|
|
20240716,152300,1585060690,16280,16280,16280,16280,0
|
|
20240716,152200,1585060690,16280,16280,16280,16280,0
|
|
20240716,152100,1585060690,16280,16280,16280,16280,0
|
|
20240716,152000,1585060690,16280,16280,16280,16280,0
|
|
20240716,151900,1585060690,16280,16300,16310,16280,305
|
|
20240716,151800,1580090320,16300,16300,16300,16300,223
|
|
20240716,151700,1576455420,16310,16300,16320,16290,1293
|
|
20240716,151600,1555366640,16310,16300,16310,16300,1214
|
|
20240716,151500,1535569700,16310,16280,16310,16280,62
|
|
20240716,151400,1534560310,16280,16290,16300,16280,472
|
|
20240716,151300,1526867480,16290,16300,16300,16290,643
|
|
20240716,151200,1516387690,16290,16270,16290,16270,55
|
|
20240716,151100,1515491840,16280,16290,16290,16280,107
|
|
20240716,151000,1513749810,16280,16270,16280,16270,546
|
|
20240716,150900,1504863720,16260,16260,16260,16260,9
|
|
20240716,150800,1504717380,16260,16250,16260,16250,134
|
|
20240716,150700,1502539240,16250,16250,16250,16250,85
|
|
20240716,150600,1501157990,16250,16250,16250,16250,161
|
|
20240716,150500,1498541740,16270,16270,16270,16270,270
|
|
20240716,150400,1494148840,16270,16250,16270,16240,316
|
|
20240716,150300,1489013820,16250,16260,16260,16250,201
|
|
20240716,150200,1485747560,16260,16250,16260,16250,47
|
|
20240716,150100,1484983640,16250,16260,16260,16250,766
|
|
20240716,150000,1472530480,16280,16280,16280,16280,27
|
|
20240716,145900,1472090920,16260,16270,16270,16260,66
|
|
20240716,145800,1471017120,16280,16280,16280,16280,0
|
|
20240716,145700,1471017120,16280,16280,16280,16270,66
|
|
20240716,145600,1469943130,16280,16290,16300,16280,123
|
|
20240716,145500,1467938470,16300,16300,16300,16290,163
|
|
20240716,145400,1465283120,16300,16300,16300,16290,361
|
|
20240716,145300,1459398940,16290,16290,16310,16290,1126
|
|
20240716,145200,1441044850,16300,16290,16300,16290,1291
|
|
20240716,145100,1420013150,16270,16280,16290,16270,314
|
|
20240716,145000,1414904210,16280,16290,16290,16270,14
|
|
20240716,144900,1414676290,16280,16270,16290,16270,1115
|
|
20240716,144800,1396530040,16270,16260,16270,16260,205
|
|
20240716,144700,1393195400,16260,16250,16270,16240,331
|
|
20240716,144600,1387814320,16260,16260,16260,16260,5
|
|
20240716,144500,1387733020,16260,16260,16260,16250,219
|
|
20240716,144400,1384172090,16260,16260,16260,16260,14
|
|
20240716,144300,1383944450,16260,16260,16260,16260,22
|
|
20240716,144200,1383586730,16260,16270,16270,16260,114
|
|
20240716,144100,1381732060,16250,16260,16270,16250,119
|
|
20240716,144000,1379796070,16240,16220,16240,16220,132
|
|
20240716,143900,1377653230,16230,16220,16230,16220,11
|
|
20240716,143800,1377474800,16220,16220,16220,16220,1
|
|
20240716,143700,1377458580,16230,16230,16230,16220,60
|
|
20240716,143600,1376485290,16230,16230,16230,16230,1
|
|
20240716,143500,1376469060,16210,16210,16220,16210,59
|
|
20240716,143400,1375512100,16230,16230,16230,16210,222
|
|
20240716,143300,1371912500,16240,16240,16240,16240,1
|
|
20240716,143200,1371896260,16240,16250,16250,16240,105
|
|
20240716,143100,1370190560,16250,16250,16250,16250,775
|
|
20240716,143000,1357596810,16260,16270,16280,16260,2880
|
|
20240716,142900,1310762250,16270,16270,16280,16270,294
|
|
20240716,142800,1305978770,16280,16270,16280,16270,37
|
|
20240716,142700,1305376610,16270,16280,16280,16270,57
|
|
20240716,142600,1304448970,16280,16280,16290,16280,564
|
|
20240716,142500,1295266430,16280,16270,16280,16270,411
|
|
20240716,142400,1288578150,16270,16270,16270,16260,9
|
|
20240716,142300,1288431750,16270,16270,16270,16260,104
|
|
20240716,142200,1286739680,16270,16260,16280,16260,2007
|
|
20240716,142100,1254103220,16260,16250,16260,16240,450
|
|
20240716,142000,1246790500,16250,16240,16250,16240,392
|
|
20240716,141900,1240424200,16250,16240,16250,16240,392
|
|
20240716,141800,1234058100,16240,16240,16240,16230,64
|
|
20240716,141700,1233018760,16240,16240,16240,16240,3
|
|
20240716,141600,1232970040,16240,16240,16250,16230,24
|
|
20240716,141500,1232580240,16240,16220,16240,16220,110
|
|
20240716,141400,1230796000,16230,16230,16230,16230,52
|
|
20240716,141300,1229952040,16240,16240,16240,16240,5
|
|
20240716,141200,1229870840,16240,16240,16240,16240,18
|
|
20240716,141100,1229578520,16240,16230,16250,16230,664
|
|
20240716,141000,1218788570,16240,16240,16240,16220,15
|
|
20240716,140900,1218545150,16240,16230,16250,16230,583
|
|
20240716,140800,1209076260,16220,16220,16230,16220,528
|
|
20240716,140700,1200506850,16210,16210,16210,16210,0
|
|
20240716,140600,1200506850,16210,16210,16210,16210,584
|
|
20240716,140500,1191040210,16210,16230,16230,16210,49
|
|
20240716,140400,1190245440,16220,16210,16220,16210,557
|
|
20240716,140300,1181213910,16210,16200,16210,16200,102
|
|
20240716,140200,1179561500,16200,16200,16210,16200,268
|
|
20240716,140100,1175219250,16200,16170,16200,16170,201
|
|
20240716,140000,1171969050,16170,16170,16170,16170,0
|
|
20240716,135900,1171969050,16170,16170,16170,16170,2
|
|
20240716,135800,1171936710,16170,16170,16170,16170,11
|
|
20240716,135700,1171758840,16200,16170,16200,16170,502
|
|
20240716,135600,1163626470,16170,16170,16170,16170,0
|
|
20240716,135500,1163626470,16170,16170,16170,16170,21
|
|
20240716,135400,1163286900,16160,16160,16160,16150,180
|
|
20240716,135300,1160378300,16160,16150,16160,16150,37
|
|
20240716,135200,1159780730,16150,16150,16150,16140,272
|
|
20240716,135100,1155387950,16150,16150,16150,16150,17
|
|
20240716,135000,1155113400,16140,16140,16140,16140,0
|
|
20240716,134900,1155113400,16140,16140,16140,16140,2
|
|
20240716,134800,1155081120,16140,16140,16140,16140,567
|
|
20240716,134700,1145929740,16140,16140,16140,16140,10
|
|
20240716,134600,1145768340,16140,16150,16150,16140,197
|
|
20240716,134500,1142588080,16160,16160,16160,16160,0
|
|
20240716,134400,1142588080,16160,16160,16160,16160,215
|
|
20240716,134300,1139113680,16160,16160,16160,16160,2
|
|
20240716,134200,1139081360,16160,16180,16180,16160,29
|
|
20240716,134100,1138612500,16180,16190,16190,16180,43
|
|
20240716,134000,1137916700,16200,16190,16200,16190,32
|
|
20240716,133900,1137398600,16190,16190,16190,16190,1
|
|
20240716,133800,1137382410,16200,16200,16200,16200,4
|
|
20240716,133700,1137317610,16180,16190,16190,16180,29
|
|
20240716,133600,1136848350,16190,16190,16190,16190,3
|
|
20240716,133500,1136799780,16190,16210,16210,16190,9
|
|
20240716,133400,1136653950,16220,16220,16220,16220,0
|
|
20240716,133300,1136653950,16220,16210,16220,16210,5
|
|
20240716,133200,1136572880,16220,16210,16220,16210,14
|
|
20240716,133100,1136345900,16180,16200,16200,16180,100
|
|
20240716,133000,1134726560,16200,16220,16220,16200,101
|
|
20240716,132900,1133088360,16220,16220,16220,16220,1
|
|
20240716,132800,1133072140,16210,16210,16210,16210,60
|
|
20240716,132700,1132099540,16220,16220,16220,16210,34
|
|
20240716,132600,1131548080,16210,16210,16210,16210,62
|
|
20240716,132500,1130543060,16210,16200,16210,16200,658
|
|
20240716,132400,1119876910,16210,16160,16210,16160,1905
|
|
20240716,132300,1089022000,16170,16170,16170,16170,2
|
|
20240716,132200,1088989660,16110,16160,16160,16110,820
|
|
20240716,132100,1075763360,16170,16140,16170,16130,257
|
|
20240716,132000,1071611360,16170,16170,16170,16170,131
|
|
20240716,131900,1069493090,16130,16130,16130,16130,80
|
|
20240716,131800,1068202690,16130,16130,16130,16130,27
|
|
20240716,131700,1067767180,16130,16130,16130,16130,2
|
|
20240716,131600,1067734920,16130,16120,16130,16120,34
|
|
20240716,131500,1067186550,16120,16120,16120,16120,0
|
|
20240716,131400,1067186550,16120,16170,16170,16120,92
|
|
20240716,131300,1065702380,16170,16140,16170,16140,620
|
|
20240716,131200,1055692230,16100,16100,16100,16100,0
|
|
20240716,131100,1055692230,16100,16090,16100,16090,92
|
|
20240716,131000,1054211050,16090,16100,16100,16090,1436
|
|
20240716,130900,1031101080,16100,16100,16100,16100,0
|
|
20240716,130800,1031101080,16100,16110,16110,16100,308
|
|
20240716,130700,1026142260,16110,16110,16110,16110,13
|
|
20240716,130600,1025932830,16100,16120,16120,16100,805
|
|
20240716,130500,1012967180,16120,16120,16120,16120,0
|
|
20240716,130400,1012967180,16120,16120,16120,16120,111
|
|
20240716,130300,1011177860,16120,16120,16120,16120,0
|
|
20240716,130200,1011177860,16120,16160,16160,16120,5
|
|
20240716,130100,1011097220,16160,16130,16160,16130,7
|
|
20240716,130000,1010984160,16120,16120,16120,16120,0
|
|
20240716,125900,1010984160,16120,16130,16130,16120,150
|
|
20240716,125800,1008566150,16130,16130,16130,16130,1
|
|
20240716,125700,1008550020,16160,16160,16160,16160,0
|
|
20240716,125600,1008550020,16160,16160,16160,16160,10
|
|
20240716,125500,1008388420,16120,16120,16120,16120,2
|
|
20240716,125400,1008356180,16120,16120,16120,16120,0
|
|
20240716,125300,1008356180,16120,16120,16120,16120,0
|
|
20240716,125200,1008356180,16120,16120,16120,16120,2
|
|
20240716,125100,1008323940,16120,16120,16120,16120,5
|
|
20240716,125000,1008243340,16120,16120,16120,16120,141
|
|
20240716,124900,1005970420,16120,16120,16120,16120,0
|
|
20240716,124800,1005970420,16120,16120,16120,16120,3
|
|
20240716,124700,1005922060,16120,16140,16140,16120,1436
|
|
20240716,124600,982760710,16150,16150,16150,16150,0
|
|
20240716,124500,982760710,16150,16150,16150,16140,61
|
|
20240716,124400,981775580,16160,16160,16160,16160,0
|
|
20240716,124300,981775580,16160,16150,16160,16150,80
|
|
20240716,124200,980482790,16150,16160,16160,16150,3
|
|
20240716,124100,980434330,16160,16160,16160,16160,20
|
|
20240716,124000,980111130,16160,16160,16160,16160,50
|
|
20240716,123900,979303130,16150,16150,16150,16150,1
|
|
20240716,123800,979286980,16150,16150,16150,16150,11
|
|
20240716,123700,979109330,16160,16160,16160,16160,0
|
|
20240716,123600,979109330,16160,16160,16170,16160,137
|
|
20240716,123500,976895340,16170,16170,16170,16170,37
|
|
20240716,123400,976297050,16170,16160,16170,16160,102
|
|
20240716,123300,974648710,16160,16160,16160,16160,1
|
|
20240716,123200,974632550,16140,16150,16150,16140,278
|
|
20240716,123100,970142860,16150,16150,16150,16150,10
|
|
20240716,123000,969981360,16150,16150,16150,16150,10
|
|
20240716,122900,969819860,16140,16150,16150,16140,21
|
|
20240716,122800,969480730,16150,16150,16150,16150,0
|
|
20240716,122700,969480730,16150,16150,16150,16150,90
|
|
20240716,122600,968027230,16150,16140,16150,16140,3
|
|
20240716,122500,967978800,16150,16150,16150,16150,5
|
|
20240716,122400,967898050,16150,16140,16150,16140,9
|
|
20240716,122300,967752780,16150,16140,16150,16140,106
|
|
20240716,122200,966041890,16150,16150,16150,16150,10
|
|
20240716,122100,965880390,16150,16150,16150,16150,0
|
|
20240716,122000,965880390,16150,16130,16150,16130,3
|
|
20240716,121900,965831980,16150,16150,16150,16150,0
|
|
20240716,121800,965831980,16150,16150,16150,16150,2
|
|
20240716,121700,965799680,16150,16150,16150,16150,37
|
|
20240716,121600,965202130,16150,16140,16150,16130,3
|
|
20240716,121500,965153710,16130,16140,16140,16130,30
|
|
20240716,121400,964669800,16140,16140,16140,16140,170
|
|
20240716,121300,961926000,16140,16130,16140,16130,107
|
|
20240716,121200,960199060,16140,16140,16140,16140,13
|
|
20240716,121100,959989240,16130,16130,16130,16130,1
|
|
20240716,121000,959973110,16140,16130,16140,16130,4
|
|
20240716,120900,959908580,16130,16140,16140,16130,7
|
|
20240716,120800,959795650,16140,16150,16150,16140,233
|
|
20240716,120700,956034760,16150,16150,16150,16140,9
|
|
20240716,120600,955889420,16140,16140,16140,16140,97
|
|
20240716,120500,954323840,16140,16140,16140,16140,10
|
|
20240716,120400,954162440,16130,16140,16150,16130,21
|
|
20240716,120300,953823530,16150,16140,16150,16140,4
|
|
20240716,120200,953758940,16140,16140,16140,16140,1
|
|
20240716,120100,953742800,16140,16140,16140,16140,4
|
|
20240716,120000,953678240,16100,16150,16150,16100,7
|
|
20240716,115900,953565290,16150,16150,16150,16150,1
|
|
20240716,115800,953549140,16100,16100,16100,16100,40
|
|
20240716,115700,952905140,16100,16100,16100,16100,68
|
|
20240716,115600,951810340,16100,16100,16100,16100,16
|
|
20240716,115500,951552740,16100,16090,16100,16090,2
|
|
20240716,115400,951520550,16100,16090,16100,16090,3
|
|
20240716,115300,951472270,16100,16100,16100,16100,1
|
|
20240716,115200,951456170,16100,16100,16100,16100,0
|
|
20240716,115100,951456170,16100,16100,16100,16090,106
|
|
20240716,115000,949750590,16100,16100,16100,16100,1
|
|
20240716,114900,949734490,16100,16110,16110,16090,164
|
|
20240716,114800,947095560,16090,16090,16090,16090,2
|
|
20240716,114700,947063380,16110,16110,16110,16110,7
|
|
20240716,114600,946950610,16090,16090,16090,16090,0
|
|
20240716,114500,946950610,16090,16130,16130,16090,1000
|
|
20240716,114400,930852270,16140,16140,16140,16140,2
|
|
20240716,114300,930819990,16130,16130,16130,16130,0
|
|
20240716,114200,930819990,16130,16130,16130,16130,0
|
|
20240716,114100,930819990,16130,16130,16130,16130,1
|
|
20240716,114000,930803860,16140,16140,16140,16140,1
|
|
20240716,113900,930787720,16100,16100,16100,16100,0
|
|
20240716,113800,930787720,16100,16100,16100,16100,2
|
|
20240716,113700,930755520,16100,16100,16100,16100,243
|
|
20240716,113600,926843220,16100,16100,16100,16100,0
|
|
20240716,113500,926843220,16100,16100,16100,16100,1
|
|
20240716,113400,926827120,16090,16090,16090,16090,0
|
|
20240716,113300,926827120,16090,16090,16090,16090,0
|
|
20240716,113200,926827120,16090,16110,16110,16090,301
|
|
20240716,113100,921980850,16100,16130,16130,16100,1201
|
|
20240716,113000,902636110,16160,16160,16160,16160,0
|
|
20240716,112900,902636110,16160,16150,16160,16150,101
|
|
20240716,112800,901004090,16120,16120,16120,16120,2
|
|
20240716,112700,900971850,16150,16130,16160,16130,31
|
|
20240716,112600,900471660,16120,16120,16120,16120,228
|
|
20240716,112500,896796300,16120,16120,16130,16120,238
|
|
20240716,112400,892959730,16130,16150,16150,16130,378
|
|
20240716,112300,886860830,16150,16150,16150,16150,5
|
|
20240716,112200,886780080,16150,16150,16150,16140,9
|
|
20240716,112100,886634750,16150,16150,16160,16140,267
|
|
20240716,112000,882324240,16150,16160,16160,16150,43
|
|
20240716,111900,881629660,16160,16150,16160,16140,8
|
|
20240716,111800,881500460,16150,16140,16150,16140,119
|
|
20240716,111700,879579770,16150,16150,16150,16150,136
|
|
20240716,111600,877383370,16150,16150,16150,16150,13
|
|
20240716,111500,877173420,16150,16150,16150,16150,1
|
|
20240716,111400,877157270,16140,16140,16140,16140,376
|
|
20240716,111300,871088630,16140,16140,16140,16140,1
|
|
20240716,111200,871072490,16120,16120,16120,16120,0
|
|
20240716,111100,871072490,16120,16120,16120,16120,0
|
|
20240716,111000,871072490,16120,16120,16120,16120,212
|
|
20240716,110900,867655050,16110,16110,16120,16110,146
|
|
20240716,110800,865302980,16100,16110,16120,16100,543
|
|
20240716,110700,856558640,16110,16110,16110,16110,11
|
|
20240716,110600,856381430,16100,16100,16100,16100,17
|
|
20240716,110500,856107730,16100,16100,16100,16100,0
|
|
20240716,110400,856107730,16100,16100,16100,16100,278
|
|
20240716,110300,851631930,16090,16090,16090,16090,254
|
|
20240716,110200,847545070,16100,16110,16110,16100,585
|
|
20240716,110100,838125440,16120,16120,16120,16120,1
|
|
20240716,110000,838109320,16120,16120,16120,16120,2
|
|
20240716,105900,838077080,16110,16110,16110,16110,123
|
|
20240716,105800,836095550,16110,16110,16110,16110,1
|
|
20240716,105700,836079440,16120,16120,16120,16120,1
|
|
20240716,105600,836063320,16120,16120,16120,16120,1
|
|
20240716,105500,836047200,16110,16110,16110,16110,1
|
|
20240716,105400,836031090,16120,16120,16120,16120,96
|
|
20240716,105300,834483570,16120,16120,16120,16120,2
|
|
20240716,105200,834451330,16110,16100,16110,16100,2
|
|
20240716,105100,834419120,16090,16090,16090,16090,2
|
|
20240716,105000,834386940,16080,16100,16100,16080,68
|
|
20240716,104900,833292560,16100,16100,16100,16090,91
|
|
20240716,104800,831827660,16090,16110,16120,16090,1590
|
|
20240716,104700,806225430,16110,16120,16120,16110,1001
|
|
20240716,104600,790099310,16120,16120,16120,16120,0
|
|
20240716,104500,790099310,16120,16110,16120,16110,99
|
|
20240716,104400,788504400,16110,16120,16120,16110,435
|
|
20240716,104300,781495230,16120,16120,16140,16120,434
|
|
20240716,104200,774499070,16120,16110,16120,16110,550
|
|
20240716,104100,765638540,16110,16120,16120,16100,505
|
|
20240716,104000,757500190,16120,16120,16120,16120,7
|
|
20240716,103900,757387350,16120,16120,16120,16120,123
|
|
20240716,103800,755404590,16120,16120,16120,16120,50
|
|
20240716,103700,754598590,16120,16120,16120,16120,0
|
|
20240716,103600,754598590,16120,16120,16120,16120,50
|
|
20240716,103500,753792590,16120,16120,16120,16120,90
|
|
20240716,103400,752341790,16120,16120,16120,16120,11
|
|
20240716,103300,752164470,16130,16130,16130,16130,494
|
|
20240716,103200,744196250,16140,16140,16140,16140,45
|
|
20240716,103100,743469950,16140,16140,16140,16140,34
|
|
20240716,103000,742921190,16140,16140,16140,16140,57
|
|
20240716,102900,742001210,16140,16160,16160,16140,144
|
|
20240716,102800,739675680,16150,16150,16150,16150,1
|
|
20240716,102700,739659530,16160,16130,16160,16130,314
|
|
20240716,102600,734593550,16100,16080,16100,16080,1125
|
|
20240716,102500,716500920,16080,16080,16080,16080,3
|
|
20240716,102400,716452680,16070,16080,16080,16070,648
|
|
20240716,102300,706039310,16080,16090,16090,16080,295
|
|
20240716,102200,701295670,16090,16090,16090,16090,6
|
|
20240716,102100,701199130,16090,16090,16090,16090,61
|
|
20240716,102000,700217640,16080,16090,16090,16080,750
|
|
20240716,101900,688156740,16090,16100,16110,16090,761
|
|
20240716,101800,675907120,16100,16110,16110,16100,549
|
|
20240716,101700,667067820,16100,16110,16110,16090,183
|
|
20240716,101600,664121630,16100,16100,16100,16090,23
|
|
20240716,101500,663751470,16090,16090,16090,16090,31
|
|
20240716,101400,663252680,16080,16080,16080,16080,180
|
|
20240716,101300,660358280,16080,16080,16080,16080,50
|
|
20240716,101200,659554280,16080,16090,16090,16080,309
|
|
20240716,101100,654583680,16090,16110,16110,16090,350
|
|
20240716,101000,648948340,16110,16110,16110,16110,431
|
|
20240716,100900,642004930,16110,16090,16110,16090,480
|
|
20240716,100800,634277780,16110,16080,16110,16080,348
|
|
20240716,100700,628674980,16080,16080,16080,16080,91
|
|
20240716,100600,627211700,16080,16110,16110,16080,2376
|
|
20240716,100500,588977520,16110,16150,16150,16110,17
|
|
20240716,100400,588703570,16120,16160,16160,16110,3276
|
|
20240716,100300,535917030,16160,16160,16160,16160,2
|
|
20240716,100200,535884710,16160,16130,16160,16130,67
|
|
20240716,100100,534803790,16130,16150,16150,16130,1196
|
|
20240716,100000,515499910,16190,16200,16200,16190,4
|
|
20240716,095900,515435140,16200,16150,16210,16150,17
|
|
20240716,095800,515159800,16150,16160,16220,16140,869
|
|
20240716,095700,501123190,16170,16180,16180,16170,180
|
|
20240716,095600,498212490,16210,16200,16210,16200,256
|
|
20240716,095500,494063730,16200,16180,16200,16160,1041
|
|
20240716,095400,477234300,16180,16180,16200,16170,2683
|
|
20240716,095300,433835300,16200,16200,16200,16200,4
|
|
20240716,095200,433770500,16180,16190,16190,16180,9
|
|
20240716,095100,433624870,16190,16200,16200,16190,291
|
|
20240716,095000,428912130,16210,16210,16210,16210,86
|
|
20240716,094900,427518070,16210,16220,16220,16210,31
|
|
20240716,094800,427015400,16200,16200,16200,16200,0
|
|
20240716,094700,427015400,16200,16200,16200,16200,20
|
|
20240716,094600,426691400,16200,16180,16200,16180,516
|
|
20240716,094500,418334700,16180,16190,16190,16180,575
|
|
20240716,094400,409030820,16190,16200,16210,16190,2299
|
|
20240716,094300,371784020,16220,16220,16220,16210,770
|
|
20240716,094200,359299620,16200,16220,16220,16200,225
|
|
20240716,094100,355652910,16220,16220,16220,16200,602
|
|
20240716,094000,345894460,16220,16230,16230,16220,2389
|
|
20240716,093900,307142670,16230,16240,16240,16220,636
|
|
20240716,093800,296823940,16240,16240,16240,16230,1336
|
|
20240716,093700,275140560,16240,16250,16250,16240,805
|
|
20240716,093600,262063420,16260,16260,16260,16260,85
|
|
20240716,093500,260681320,16260,16260,16260,16260,200
|
|
20240716,093400,257429320,16260,16260,16260,16260,5
|
|
20240716,093300,257348020,16250,16250,16250,16250,300
|
|
20240716,093200,252473020,16260,16260,16260,16260,99
|
|
20240716,093100,250863280,16260,16260,16260,16260,126
|
|
20240716,093000,248814520,16290,16260,16290,16260,908
|
|
20240716,092900,234050350,16290,16280,16290,16260,511
|
|
20240716,092800,225732170,16280,16280,16280,16280,20
|
|
20240716,092700,225406570,16260,16260,16260,16260,1
|
|
20240716,092600,225390310,16290,16290,16290,16290,10
|
|
20240716,092500,225227410,16260,16280,16280,16260,247
|
|
20240716,092400,221207750,16290,16290,16290,16280,239
|
|
20240716,092300,217315430,16280,16280,16280,16280,0
|
|
20240716,092200,217315430,16280,16300,16300,16280,31
|
|
20240716,092100,216810630,16300,16310,16310,16300,52
|
|
20240716,092000,215963020,16320,16270,16320,16270,4
|
|
20240716,091900,215897840,16260,16260,16320,16260,573
|
|
20240716,091800,206574680,16260,16330,16330,16260,407
|
|
20240716,091700,199944440,16330,16300,16330,16300,316
|
|
20240716,091600,194791040,16320,16300,16330,16300,264
|
|
20240716,091500,190482120,16320,16300,16320,16300,206
|
|
20240716,091400,187120720,16330,16340,16340,16300,80
|
|
20240716,091300,185814980,16330,16350,16350,16330,205
|
|
20240716,091200,182465230,16360,16310,16360,16310,4092
|
|
20240716,091100,115642530,16310,16300,16310,16300,1014
|
|
20240716,091000,99109330,16300,16290,16300,16290,115
|
|
20240716,090900,97234960,16300,16300,16300,16300,6
|
|
20240716,090800,97137160,16250,16260,16260,16250,449
|
|
20240716,090700,89840400,16300,16270,16310,16260,498
|
|
20240716,090600,81738540,16310,16310,16310,16310,2
|
|
20240716,090500,81705920,16260,16310,16310,16260,1120
|
|
20240716,090400,63469720,16320,16310,16320,16310,198
|
|
20240716,090300,60239330,16310,16310,16310,16310,97
|
|
20240716,090200,58657260,16230,16230,16230,16230,199
|
|
20240716,090100,55427490,16230,16270,16320,16220,1102
|
|
20240716,090000,37541760,16240,16240,16240,16240,2172
|