657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195400,2229924850,15770,15770,15770,15770,2668
|
|
20240722,195300,2229924850,15770,15770,15770,15770,0
|
|
20240722,195200,2229924850,15770,15770,15770,15770,0
|
|
20240722,195100,2229924850,15770,15770,15770,15770,0
|
|
20240722,195000,2229924850,15770,15770,15770,15770,0
|
|
20240722,194900,2229924850,15770,15770,15770,15770,0
|
|
20240722,194800,2229924850,15770,15770,15770,15770,0
|
|
20240722,194700,2229924850,15770,15770,15770,15770,0
|
|
20240722,194600,2229924850,15770,15770,15770,15770,0
|
|
20240722,194500,2229924850,15770,15770,15770,15770,0
|
|
20240722,194400,2229924850,15770,15770,15770,15770,0
|
|
20240722,194300,2229924850,15770,15770,15770,15770,0
|
|
20240722,194200,2229924850,15770,15770,15770,15770,0
|
|
20240722,194100,2229924850,15770,15770,15770,15770,0
|
|
20240722,194000,2229924850,15770,15770,15770,15770,0
|
|
20240722,193900,2229924850,15770,15770,15770,15770,0
|
|
20240722,193800,2229924850,15770,15770,15770,15770,0
|
|
20240722,193700,2229924850,15770,15770,15770,15770,0
|
|
20240722,193600,2229924850,15770,15770,15770,15770,0
|
|
20240722,193500,2229924850,15770,15770,15770,15770,0
|
|
20240722,193400,2229924850,15770,15770,15770,15770,0
|
|
20240722,193300,2229924850,15770,15770,15770,15770,0
|
|
20240722,193200,2229924850,15770,15770,15770,15770,0
|
|
20240722,193100,2229924850,15770,15770,15770,15770,0
|
|
20240722,193000,2229924850,15770,15770,15770,15770,0
|
|
20240722,192900,2229924850,15770,15770,15770,15770,0
|
|
20240722,192800,2229924850,15770,15770,15770,15770,0
|
|
20240722,192700,2229924850,15770,15770,15770,15770,0
|
|
20240722,192600,2229924850,15770,15770,15770,15770,0
|
|
20240722,192500,2229924850,15770,15770,15770,15770,0
|
|
20240722,192400,2229924850,15770,15770,15770,15770,2668
|
|
20240722,192300,2229924850,15770,15770,15770,15770,0
|
|
20240722,192200,2229924850,15770,15770,15770,15770,0
|
|
20240722,192100,2229924850,15770,15770,15770,15770,0
|
|
20240722,192000,2229924850,15770,15770,15770,15770,0
|
|
20240722,191900,2229924850,15770,15770,15770,15770,0
|
|
20240722,191800,2229924850,15770,15770,15770,15770,0
|
|
20240722,191700,2229924850,15770,15770,15770,15770,0
|
|
20240722,191600,2229924850,15770,15770,15770,15770,0
|
|
20240722,191500,2229924850,15770,15770,15770,15770,0
|
|
20240722,191400,2229924850,15770,15770,15770,15770,0
|
|
20240722,191300,2229924850,15770,15770,15770,15770,0
|
|
20240722,191200,2229924850,15770,15770,15770,15770,0
|
|
20240722,191100,2229924850,15770,15770,15770,15770,0
|
|
20240722,191000,2229924850,15770,15770,15770,15770,0
|
|
20240722,190900,2229924850,15770,15770,15770,15770,0
|
|
20240722,190800,2229924850,15770,15770,15770,15770,0
|
|
20240722,190700,2229924850,15770,15770,15770,15770,0
|
|
20240722,190600,2229924850,15770,15770,15770,15770,0
|
|
20240722,190500,2229924850,15770,15770,15770,15770,0
|
|
20240722,190400,2229924850,15770,15770,15770,15770,0
|
|
20240722,190300,2229924850,15770,15770,15770,15770,0
|
|
20240722,190200,2229924850,15770,15770,15770,15770,0
|
|
20240722,190100,2229924850,15770,15770,15770,15770,0
|
|
20240722,190000,2229924850,15770,15770,15770,15770,0
|
|
20240722,185900,2229924850,15770,15770,15770,15770,0
|
|
20240722,185800,2229924850,15770,15770,15770,15770,0
|
|
20240722,185700,2229924850,15770,15770,15770,15770,0
|
|
20240722,185600,2229924850,15770,15770,15770,15770,0
|
|
20240722,185500,2229924850,15770,15770,15770,15770,0
|
|
20240722,185400,2229924850,15770,15770,15770,15770,2668
|
|
20240722,185300,2229924850,15770,15770,15770,15770,0
|
|
20240722,185200,2229924850,15770,15770,15770,15770,0
|
|
20240722,185100,2229924850,15770,15770,15770,15770,0
|
|
20240722,185000,2229924850,15770,15770,15770,15770,0
|
|
20240722,184900,2229924850,15770,15770,15770,15770,0
|
|
20240722,184800,2229924850,15770,15770,15770,15770,0
|
|
20240722,184700,2229924850,15770,15770,15770,15770,0
|
|
20240722,184600,2229924850,15770,15770,15770,15770,0
|
|
20240722,184500,2229924850,15770,15770,15770,15770,0
|
|
20240722,184400,2229924850,15770,15770,15770,15770,0
|
|
20240722,184300,2229924850,15770,15770,15770,15770,0
|
|
20240722,184200,2229924850,15770,15770,15770,15770,0
|
|
20240722,184100,2229924850,15770,15770,15770,15770,0
|
|
20240722,184000,2229924850,15770,15770,15770,15770,0
|
|
20240722,183900,2229924850,15770,15770,15770,15770,0
|
|
20240722,183800,2229924850,15770,15770,15770,15770,0
|
|
20240722,183700,2229924850,15770,15770,15770,15770,0
|
|
20240722,183600,2229924850,15770,15770,15770,15770,0
|
|
20240722,183500,2229924850,15770,15770,15770,15770,0
|
|
20240722,183400,2229924850,15770,15770,15770,15770,0
|
|
20240722,183300,2229924850,15770,15770,15770,15770,0
|
|
20240722,183200,2229924850,15770,15770,15770,15770,0
|
|
20240722,183100,2229924850,15770,15770,15770,15770,0
|
|
20240722,183000,2229924850,15770,15770,15770,15770,0
|
|
20240722,182900,2229924850,15770,15770,15770,15770,0
|
|
20240722,182800,2229924850,15770,15770,15770,15770,0
|
|
20240722,182700,2229924850,15770,15770,15770,15770,0
|
|
20240722,182600,2229924850,15770,15770,15770,15770,0
|
|
20240722,182500,2229924850,15770,15770,15770,15770,0
|
|
20240722,182400,2229924850,15770,15770,15770,15770,2668
|
|
20240722,182300,2229924850,15770,15770,15770,15770,0
|
|
20240722,182200,2229924850,15770,15770,15770,15770,0
|
|
20240722,182100,2229924850,15770,15770,15770,15770,0
|
|
20240722,182000,2229924850,15770,15770,15770,15770,0
|
|
20240722,181900,2229924850,15770,15770,15770,15770,0
|
|
20240722,181800,2229924850,15770,15770,15770,15770,0
|
|
20240722,181700,2229924850,15770,15770,15770,15770,0
|
|
20240722,181600,2229924850,15770,15770,15770,15770,0
|
|
20240722,181500,2229924850,15770,15770,15770,15770,0
|
|
20240722,181400,2229924850,15770,15770,15770,15770,0
|
|
20240722,181300,2229924850,15770,15770,15770,15770,0
|
|
20240722,181200,2229924850,15770,15770,15770,15770,0
|
|
20240722,181100,2229924850,15770,15770,15770,15770,0
|
|
20240722,181000,2229924850,15770,15770,15770,15770,0
|
|
20240722,180900,2229924850,15770,15770,15770,15770,0
|
|
20240722,180800,2229924850,15770,15770,15770,15770,0
|
|
20240722,180700,2229924850,15770,15770,15770,15770,0
|
|
20240722,180600,2229924850,15770,15770,15770,15770,0
|
|
20240722,180500,2229924850,15770,15770,15770,15770,0
|
|
20240722,180400,2229924850,15770,15770,15770,15770,0
|
|
20240722,180300,2229924850,15770,15770,15770,15770,0
|
|
20240722,180200,2229924850,15770,15770,15770,15770,0
|
|
20240722,180100,2229924850,15770,15770,15770,15770,0
|
|
20240722,180000,2229924850,15770,15770,15770,15770,0
|
|
20240722,175900,2229924850,15770,15770,15770,15770,0
|
|
20240722,175800,2229924850,15770,15770,15770,15770,0
|
|
20240722,175700,2229924850,15770,15770,15770,15770,0
|
|
20240722,175600,2229924850,15770,15770,15770,15770,0
|
|
20240722,175500,2229924850,15770,15770,15770,15770,0
|
|
20240722,175400,2229924850,15770,15770,15770,15770,2668
|
|
20240722,175300,2229924850,15770,15770,15770,15770,0
|
|
20240722,175200,2229924850,15770,15770,15770,15770,0
|
|
20240722,175100,2229924850,15770,15770,15770,15770,0
|
|
20240722,175000,2229924850,15770,15770,15770,15770,0
|
|
20240722,174900,2229924850,15770,15770,15770,15770,0
|
|
20240722,174800,2229924850,15770,15770,15770,15770,0
|
|
20240722,174700,2229924850,15770,15770,15770,15770,0
|
|
20240722,174600,2229924850,15770,15770,15770,15770,0
|
|
20240722,174500,2229924850,15770,15770,15770,15770,0
|
|
20240722,174400,2229924850,15770,15770,15770,15770,0
|
|
20240722,174300,2229924850,15770,15770,15770,15770,0
|
|
20240722,174200,2229924850,15770,15770,15770,15770,0
|
|
20240722,174100,2229924850,15770,15770,15770,15770,0
|
|
20240722,174000,2229924850,15770,15770,15770,15770,0
|
|
20240722,173900,2229924850,15770,15770,15770,15770,0
|
|
20240722,173800,2229924850,15770,15770,15770,15770,0
|
|
20240722,173700,2229924850,15770,15770,15770,15770,0
|
|
20240722,173600,2229924850,15770,15770,15770,15770,0
|
|
20240722,173500,2229924850,15770,15770,15770,15770,0
|
|
20240722,173400,2229924850,15770,15770,15770,15770,0
|
|
20240722,173300,2229924850,15770,15770,15770,15770,0
|
|
20240722,173200,2229924850,15770,15770,15770,15770,0
|
|
20240722,173100,2229924850,15770,15770,15770,15770,0
|
|
20240722,173000,2229924850,15770,15770,15770,15770,0
|
|
20240722,172900,2229924850,15770,15770,15770,15770,0
|
|
20240722,172800,2229924850,15770,15770,15770,15770,0
|
|
20240722,172700,2229924850,15770,15770,15770,15770,0
|
|
20240722,172600,2229924850,15770,15770,15770,15770,0
|
|
20240722,172500,2229924850,15770,15770,15770,15770,0
|
|
20240722,172400,2229924850,15770,15770,15770,15770,2668
|
|
20240722,172300,2229924850,15770,15770,15770,15770,0
|
|
20240722,172200,2229924850,15770,15770,15770,15770,0
|
|
20240722,172100,2229924850,15770,15770,15770,15770,0
|
|
20240722,172000,2229924850,15770,15770,15770,15770,0
|
|
20240722,171900,2229924850,15770,15770,15770,15770,0
|
|
20240722,171800,2229924850,15770,15770,15770,15770,0
|
|
20240722,171700,2229924850,15770,15770,15770,15770,0
|
|
20240722,171600,2229924850,15770,15770,15770,15770,0
|
|
20240722,171500,2229924850,15770,15770,15770,15770,0
|
|
20240722,171400,2229924850,15770,15770,15770,15770,0
|
|
20240722,171300,2229924850,15770,15770,15770,15770,0
|
|
20240722,171200,2229924850,15770,15770,15770,15770,0
|
|
20240722,171100,2229924850,15770,15770,15770,15770,0
|
|
20240722,171000,2229924850,15770,15770,15770,15770,0
|
|
20240722,170900,2229924850,15770,15770,15770,15770,0
|
|
20240722,170800,2229924850,15770,15770,15770,15770,0
|
|
20240722,170700,2229924850,15770,15770,15770,15770,0
|
|
20240722,170600,2229924850,15770,15770,15770,15770,0
|
|
20240722,170500,2229924850,15770,15770,15770,15770,0
|
|
20240722,170400,2229924850,15770,15770,15770,15770,0
|
|
20240722,170300,2229924850,15770,15770,15770,15770,0
|
|
20240722,170200,2229924850,15770,15770,15770,15770,0
|
|
20240722,170100,2229924850,15770,15770,15770,15770,0
|
|
20240722,170000,2229924850,15770,15770,15770,15770,0
|
|
20240722,165900,2229924850,15770,15770,15770,15770,0
|
|
20240722,165800,2229924850,15770,15770,15770,15770,0
|
|
20240722,165700,2229924850,15770,15770,15770,15770,0
|
|
20240722,165600,2229924850,15770,15770,15770,15770,0
|
|
20240722,165500,2229924850,15770,15770,15770,15770,0
|
|
20240722,165400,2229924850,15770,15770,15770,15770,2668
|
|
20240722,165300,2229924850,15770,15770,15770,15770,0
|
|
20240722,165200,2229924850,15770,15770,15770,15770,0
|
|
20240722,165100,2229924850,15770,15770,15770,15770,0
|
|
20240722,165000,2229924850,15770,15770,15770,15770,0
|
|
20240722,164900,2229924850,15770,15770,15770,15770,0
|
|
20240722,164800,2229924850,15770,15770,15770,15770,0
|
|
20240722,164700,2229924850,15770,15770,15770,15770,0
|
|
20240722,164600,2229924850,15770,15770,15770,15770,0
|
|
20240722,164500,2229924850,15770,15770,15770,15770,0
|
|
20240722,164400,2229924850,15770,15770,15770,15770,0
|
|
20240722,164300,2229924850,15770,15770,15770,15770,0
|
|
20240722,164200,2229924850,15770,15770,15770,15770,0
|
|
20240722,164100,2229924850,15770,15770,15770,15770,0
|
|
20240722,164000,2229924850,15770,15770,15770,15770,0
|
|
20240722,163900,2229924850,15770,15770,15770,15770,0
|
|
20240722,163800,2229924850,15770,15770,15770,15770,0
|
|
20240722,163700,2229924850,15770,15770,15770,15770,0
|
|
20240722,163600,2229924850,15770,15770,15770,15770,0
|
|
20240722,163500,2229924850,15770,15770,15770,15770,0
|
|
20240722,163400,2229924850,15770,15770,15770,15770,0
|
|
20240722,163300,2229924850,15770,15770,15770,15770,0
|
|
20240722,163200,2229924850,15770,15770,15770,15770,0
|
|
20240722,163100,2229924850,15770,15770,15770,15770,0
|
|
20240722,163000,2229924850,15770,15770,15770,15770,0
|
|
20240722,162900,2229924850,15770,15770,15770,15770,0
|
|
20240722,162800,2229924850,15770,15770,15770,15770,0
|
|
20240722,162700,2229924850,15770,15770,15770,15770,0
|
|
20240722,162600,2229924850,15770,15770,15770,15770,0
|
|
20240722,162500,2229924850,15770,15770,15770,15770,0
|
|
20240722,162400,2229924850,15770,15770,15770,15770,2668
|
|
20240722,162300,2229924850,15770,15770,15770,15770,0
|
|
20240722,162200,2229924850,15770,15770,15770,15770,0
|
|
20240722,162100,2229924850,15770,15770,15770,15770,0
|
|
20240722,162000,2229924850,15770,15770,15770,15770,0
|
|
20240722,161900,2229924850,15770,15770,15770,15770,0
|
|
20240722,161800,2229924850,15770,15770,15770,15770,0
|
|
20240722,161700,2229924850,15770,15770,15770,15770,0
|
|
20240722,161600,2229924850,15770,15770,15770,15770,0
|
|
20240722,161500,2229924850,15770,15770,15770,15770,0
|
|
20240722,161400,2229924850,15770,15770,15770,15770,0
|
|
20240722,161300,2229924850,15770,15770,15770,15770,0
|
|
20240722,161200,2229924850,15770,15770,15770,15770,0
|
|
20240722,161100,2229924850,15770,15770,15770,15770,0
|
|
20240722,161000,2229924850,15770,15770,15770,15770,0
|
|
20240722,160900,2229924850,15770,15770,15770,15770,0
|
|
20240722,160800,2229924850,15770,15770,15770,15770,0
|
|
20240722,160700,2229924850,15770,15770,15770,15770,0
|
|
20240722,160600,2229924850,15770,15770,15770,15770,0
|
|
20240722,160500,2229924850,15770,15770,15770,15770,0
|
|
20240722,160400,2229924850,15770,15770,15770,15770,0
|
|
20240722,160300,2229924850,15770,15770,15770,15770,0
|
|
20240722,160200,2229924850,15770,15770,15770,15770,0
|
|
20240722,160100,2229924850,15770,15770,15770,15770,0
|
|
20240722,160000,2229924850,15770,15770,15770,15770,0
|
|
20240722,155900,2229924850,15770,15770,15770,15770,0
|
|
20240722,155800,2229924850,15770,15770,15770,15770,0
|
|
20240722,155700,2229924850,15770,15770,15770,15770,0
|
|
20240722,155600,2229924850,15770,15770,15770,15770,0
|
|
20240722,155500,2229924850,15770,15770,15770,15770,0
|
|
20240722,155400,2229924850,15770,15770,15770,15770,2668
|
|
20240722,155300,2229924850,15770,15770,15770,15770,0
|
|
20240722,155200,2229924850,15770,15770,15770,15770,0
|
|
20240722,155100,2229924850,15770,15770,15770,15770,0
|
|
20240722,155000,2229924850,15770,15770,15770,15770,0
|
|
20240722,154900,2229924850,15770,15770,15770,15770,0
|
|
20240722,154800,2229924850,15770,15770,15770,15770,0
|
|
20240722,154700,2229924850,15770,15770,15770,15770,0
|
|
20240722,154600,2229924850,15770,15770,15770,15770,0
|
|
20240722,154500,2229924850,15770,15770,15770,15770,0
|
|
20240722,154400,2229924850,15770,15770,15770,15770,0
|
|
20240722,154300,2229924850,15770,15770,15770,15770,0
|
|
20240722,154200,2229924850,15770,15770,15770,15770,0
|
|
20240722,154100,2229924850,15770,15770,15770,15770,0
|
|
20240722,154000,2229924850,15770,15770,15770,15770,0
|
|
20240722,153900,2229924850,15770,15770,15770,15770,0
|
|
20240722,153800,2229924850,15770,15770,15770,15770,0
|
|
20240722,153700,2229924850,15770,15770,15770,15770,0
|
|
20240722,153600,2229924850,15770,15770,15770,15770,0
|
|
20240722,153500,2229924850,15770,15770,15770,15770,0
|
|
20240722,153400,2229924850,15770,15770,15770,15770,0
|
|
20240722,153300,2229924850,15770,15770,15770,15770,0
|
|
20240722,153200,2229924850,15770,15770,15770,15770,0
|
|
20240722,153100,2229924850,15770,15770,15770,15770,0
|
|
20240722,153000,2229924850,15770,15770,15770,15770,2668
|
|
20240722,152900,2187850490,15900,15900,15900,15900,0
|
|
20240722,152800,2187850490,15900,15900,15900,15900,0
|
|
20240722,152700,2187850490,15900,15900,15900,15900,0
|
|
20240722,152600,2187850490,15900,15900,15900,15900,0
|
|
20240722,152500,2187850490,15900,15900,15900,15900,0
|
|
20240722,152400,2187850490,15900,15900,15900,15900,0
|
|
20240722,152300,2187850490,15900,15900,15900,15900,0
|
|
20240722,152200,2187850490,15900,15900,15900,15900,0
|
|
20240722,152100,2187850490,15900,15900,15900,15900,0
|
|
20240722,152000,2187850490,15900,15900,15900,15900,0
|
|
20240722,151900,2187850490,15900,15900,15900,15820,175
|
|
20240722,151800,2185073330,15900,15830,15920,15740,2397
|
|
20240722,151700,2147222150,15830,15900,15920,15820,1054
|
|
20240722,151600,2130503660,15900,15890,15910,15890,319
|
|
20240722,151500,2125433550,15900,15870,15910,15870,932
|
|
20240722,151400,2110624460,15870,15850,15870,15850,862
|
|
20240722,151300,2096959990,15850,15840,15850,15840,142
|
|
20240722,151200,2094710290,15830,15850,15850,15830,201
|
|
20240722,151100,2091524550,15810,15850,15850,15810,41
|
|
20240722,151000,2090874740,15860,15790,15860,15790,2561
|
|
20240722,150900,2050370240,15790,15790,15790,15790,102
|
|
20240722,150800,2048759660,15790,15800,15800,15780,191
|
|
20240722,150700,2045745120,15800,15810,15810,15790,2046
|
|
20240722,150600,2013427130,15810,15810,15810,15790,1047
|
|
20240722,150500,1996889930,15800,15800,15800,15800,146
|
|
20240722,150400,1994583130,15810,15810,15810,15810,127
|
|
20240722,150300,1992575260,15820,15820,15820,15820,4
|
|
20240722,150200,1992511980,15820,15820,15820,15820,1
|
|
20240722,150100,1992496160,15820,15830,15830,15820,320
|
|
20240722,150000,1987433060,15820,15820,15820,15820,2
|
|
20240722,145900,1987401420,15820,15870,15870,15820,58
|
|
20240722,145800,1986481420,15870,15870,15870,15870,134
|
|
20240722,145700,1984354840,15870,15880,15880,15870,6
|
|
20240722,145600,1984259610,15880,15880,15880,15870,17
|
|
20240722,145500,1983989660,15870,15860,15870,15860,34
|
|
20240722,145400,1983450110,15870,15870,15870,15870,425
|
|
20240722,145300,1976705360,15870,15870,15870,15870,0
|
|
20240722,145200,1976705360,15870,15870,15870,15870,35
|
|
20240722,145100,1976149910,15870,15870,15870,15870,119
|
|
20240722,145000,1974261380,15860,15860,15860,15830,106
|
|
20240722,144900,1972580370,15860,15860,15860,15860,55
|
|
20240722,144800,1971708070,15870,15870,15870,15870,126
|
|
20240722,144700,1969708450,15870,15870,15880,15870,393
|
|
20240722,144600,1963471320,15870,15870,15870,15870,145
|
|
20240722,144500,1961170170,15880,15870,15880,15870,923
|
|
20240722,144400,1946517800,15850,15850,15850,15840,204
|
|
20240722,144300,1943285200,15850,15840,15850,15840,221
|
|
20240722,144200,1939784050,15840,15830,15840,15830,147
|
|
20240722,144100,1937455580,15830,15830,15830,15830,3
|
|
20240722,144000,1937408090,15830,15810,15830,15810,291
|
|
20240722,143900,1932801580,15810,15810,15810,15810,0
|
|
20240722,143800,1932801580,15810,15810,15810,15810,361
|
|
20240722,143700,1927094170,15810,15800,15810,15800,699
|
|
20240722,143600,1916048090,15800,15800,15800,15800,1
|
|
20240722,143500,1916032290,15790,15780,15790,15780,722
|
|
20240722,143400,1904631930,15780,15780,15780,15780,102
|
|
20240722,143300,1903022370,15770,15770,15770,15770,0
|
|
20240722,143200,1903022370,15770,15770,15770,15770,0
|
|
20240722,143100,1903022370,15770,15770,15770,15770,263
|
|
20240722,143000,1898874860,15770,15770,15770,15770,0
|
|
20240722,142900,1898874860,15770,15760,15770,15730,1050
|
|
20240722,142800,1882345220,15770,15790,15790,15770,309
|
|
20240722,142700,1877472250,15770,15790,15790,15770,100
|
|
20240722,142600,1875894130,15780,15790,15790,15780,485
|
|
20240722,142500,1868237710,15790,15790,15790,15790,0
|
|
20240722,142400,1868237710,15790,15800,15800,15790,201
|
|
20240722,142300,1865063610,15800,15800,15800,15800,0
|
|
20240722,142200,1865063610,15800,15800,15800,15800,266
|
|
20240722,142100,1860860810,15800,15800,15800,15800,6
|
|
20240722,142000,1860766010,15790,15790,15800,15790,18
|
|
20240722,141900,1860481780,15790,15770,15790,15770,257
|
|
20240722,141800,1856424990,15780,15790,15790,15780,166
|
|
20240722,141700,1853805500,15780,15780,15780,15780,6
|
|
20240722,141600,1853710820,15790,15790,15790,15790,189
|
|
20240722,141500,1850726510,15790,15800,15800,15790,258
|
|
20240722,141400,1846650540,15790,15790,15790,15780,763
|
|
20240722,141300,1834607180,15800,15790,15800,15790,3
|
|
20240722,141200,1834559790,15780,15780,15780,15780,0
|
|
20240722,141100,1834559790,15780,15800,15800,15780,200
|
|
20240722,141000,1831402930,15800,15800,15800,15800,21
|
|
20240722,140900,1831071130,15780,15780,15780,15780,0
|
|
20240722,140800,1831071130,15780,15780,15780,15780,239
|
|
20240722,140700,1827299710,15780,15810,15810,15780,655
|
|
20240722,140600,1816962100,15810,15820,15830,15810,66
|
|
20240722,140500,1815917780,15820,15820,15820,15820,0
|
|
20240722,140400,1815917780,15820,15820,15820,15820,0
|
|
20240722,140300,1815917780,15820,15820,15820,15820,1
|
|
20240722,140200,1815901960,15830,15830,15830,15830,200
|
|
20240722,140100,1812735960,15820,15830,15830,15820,64
|
|
20240722,140000,1811723160,15820,15820,15820,15820,0
|
|
20240722,135900,1811723160,15820,15820,15820,15820,201
|
|
20240722,135800,1808543340,15820,15820,15820,15820,216
|
|
20240722,135700,1805126220,15820,15810,15830,15810,720
|
|
20240722,135600,1793736200,15810,15810,15810,15800,160
|
|
20240722,135500,1791206610,15800,15820,15820,15800,501
|
|
20240722,135400,1783280810,15820,15820,15820,15820,402
|
|
20240722,135300,1776921170,15800,15800,15800,15800,46
|
|
20240722,135200,1776194370,15800,15820,15820,15800,388
|
|
20240722,135100,1770059400,15810,15810,15810,15810,214
|
|
20240722,135000,1766676060,15800,15800,15800,15790,600
|
|
20240722,134900,1757196360,15800,15800,15800,15790,67
|
|
20240722,134800,1756138090,15790,15800,15800,15790,3
|
|
20240722,134700,1756090710,15790,15790,15790,15790,0
|
|
20240722,134600,1756090710,15790,15790,15790,15790,493
|
|
20240722,134500,1748306240,15790,15790,15800,15790,49
|
|
20240722,134400,1747532480,15800,15790,15800,15790,142
|
|
20240722,134300,1745290290,15790,15790,15790,15790,67
|
|
20240722,134200,1744232360,15790,15790,15790,15790,97
|
|
20240722,134100,1742700730,15780,15770,15790,15770,589
|
|
20240722,134000,1733407270,15770,15780,15780,15770,22
|
|
20240722,133900,1733060130,15780,15780,15780,15780,1
|
|
20240722,133800,1733044350,15760,15780,15780,15760,263
|
|
20240722,133700,1728895880,15780,15780,15780,15780,100
|
|
20240722,133600,1727317880,15780,15780,15780,15780,1
|
|
20240722,133500,1727302100,15780,15780,15780,15780,115
|
|
20240722,133400,1725487400,15770,15770,15780,15770,362
|
|
20240722,133300,1719778590,15770,15770,15770,15770,4
|
|
20240722,133200,1719715510,15760,15760,15760,15760,0
|
|
20240722,133100,1719715510,15760,15760,15760,15760,1
|
|
20240722,133000,1719699750,15770,15760,15770,15760,83
|
|
20240722,132900,1718390970,15750,15760,15760,15750,14
|
|
20240722,132800,1718170380,15750,15750,15750,15750,40
|
|
20240722,132700,1717540380,15760,15760,15760,15760,11
|
|
20240722,132600,1717367020,15760,15750,15760,15750,256
|
|
20240722,132500,1713332480,15750,15750,15750,15750,1
|
|
20240722,132400,1713316730,15750,15750,15750,15750,1
|
|
20240722,132300,1713300980,15740,15760,15760,15740,7
|
|
20240722,132200,1713190700,15770,15770,15770,15770,0
|
|
20240722,132100,1713190700,15770,15730,15770,15730,249
|
|
20240722,132000,1709266280,15720,15720,15720,15720,31
|
|
20240722,131900,1708778960,15720,15720,15720,15720,206
|
|
20240722,131800,1705540640,15730,15730,15730,15730,16
|
|
20240722,131700,1705288960,15720,15720,15720,15720,0
|
|
20240722,131600,1705288960,15720,15730,15730,15720,55
|
|
20240722,131500,1704424250,15730,15720,15730,15720,215
|
|
20240722,131400,1701043060,15720,15720,15720,15720,1
|
|
20240722,131300,1701027340,15710,15710,15710,15710,1
|
|
20240722,131200,1701011630,15710,15720,15720,15710,716
|
|
20240722,131100,1689760370,15730,15730,15730,15730,0
|
|
20240722,131000,1689760370,15730,15730,15730,15730,202
|
|
20240722,130900,1686582910,15730,15730,15730,15730,2
|
|
20240722,130800,1686551450,15730,15730,15730,15730,0
|
|
20240722,130700,1686551450,15730,15740,15740,15730,110
|
|
20240722,130600,1684821100,15750,15730,15750,15730,2
|
|
20240722,130500,1684789620,15730,15740,15740,15730,27
|
|
20240722,130400,1684364890,15740,15750,15750,15740,343
|
|
20240722,130300,1678963640,15770,15770,15770,15770,0
|
|
20240722,130200,1678963640,15770,15770,15780,15770,55
|
|
20240722,130100,1678095970,15780,15770,15780,15770,222
|
|
20240722,130000,1674592870,15780,15780,15780,15780,6
|
|
20240722,125900,1674498190,15780,15750,15780,15750,565
|
|
20240722,125800,1665589150,15770,15770,15770,15770,0
|
|
20240722,125700,1665589150,15770,15770,15770,15770,0
|
|
20240722,125600,1665589150,15770,15770,15770,15770,0
|
|
20240722,125500,1665589150,15770,15770,15770,15750,228
|
|
20240722,125400,1661993710,15770,15770,15770,15770,1
|
|
20240722,125300,1661977940,15780,15770,15780,15770,284
|
|
20240722,125200,1657499000,15750,15750,15750,15750,0
|
|
20240722,125100,1657499000,15750,15750,15750,15750,71
|
|
20240722,125000,1656380750,15750,15750,15750,15750,5
|
|
20240722,124900,1656302000,15750,15750,15750,15750,0
|
|
20240722,124800,1656302000,15750,15780,15780,15750,220
|
|
20240722,124700,1652830550,15770,15770,15770,15770,0
|
|
20240722,124600,1652830550,15770,15760,15770,15750,2403
|
|
20240722,124500,1614976270,15760,15760,15760,15760,269
|
|
20240722,124400,1610736830,15760,15790,15790,15760,569
|
|
20240722,124300,1601763940,15800,15780,15800,15780,275
|
|
20240722,124200,1597421860,15780,15780,15780,15780,54
|
|
20240722,124100,1596569740,15770,15780,15780,15770,247
|
|
20240722,124000,1592673960,15780,15780,15780,15780,0
|
|
20240722,123900,1592673960,15780,15780,15780,15780,0
|
|
20240722,123800,1592673960,15780,15780,15780,15780,30
|
|
20240722,123700,1592200560,15780,15780,15780,15780,72
|
|
20240722,123600,1591064400,15780,15780,15780,15780,0
|
|
20240722,123500,1591064400,15780,15780,15780,15780,125
|
|
20240722,123400,1589091900,15790,15780,15790,15780,2
|
|
20240722,123300,1589060330,15780,15780,15780,15780,37
|
|
20240722,123200,1588476470,15780,15780,15780,15780,0
|
|
20240722,123100,1588476470,15780,15780,15780,15780,427
|
|
20240722,123000,1581738410,15790,15780,15790,15780,2
|
|
20240722,122900,1581706840,15790,15790,15790,15780,154
|
|
20240722,122800,1579276680,15770,15780,15790,15770,68
|
|
20240722,122700,1578203800,15790,15780,15790,15780,3
|
|
20240722,122600,1578156450,15780,15780,15780,15780,114
|
|
20240722,122500,1576357530,15790,15780,15790,15780,8
|
|
20240722,122400,1576231270,15790,15790,15790,15780,14
|
|
20240722,122300,1576010240,15790,15780,15790,15780,2
|
|
20240722,122200,1575978670,15790,15780,15790,15780,108
|
|
20240722,122100,1574274420,15790,15780,15790,15780,2
|
|
20240722,122000,1574242850,15780,15780,15780,15770,106
|
|
20240722,121900,1572570210,15770,15780,15780,15770,42
|
|
20240722,121800,1571907850,15780,15790,15790,15780,247
|
|
20240722,121700,1568009990,15790,15780,15790,15780,36
|
|
20240722,121600,1567441890,15780,15770,15780,15770,2
|
|
20240722,121500,1567410340,15780,15780,15780,15780,0
|
|
20240722,121400,1567410340,15780,15770,15780,15770,83
|
|
20240722,121300,1566101420,15770,15770,15770,15770,0
|
|
20240722,121200,1566101420,15770,15770,15770,15760,493
|
|
20240722,121100,1558331710,15780,15760,15780,15760,23
|
|
20240722,121000,1557969010,15760,15780,15780,15760,425
|
|
20240722,120900,1551270010,15780,15780,15780,15770,3
|
|
20240722,120800,1551222680,15780,15770,15780,15770,59
|
|
20240722,120700,1550292180,15780,15780,15780,15780,0
|
|
20240722,120600,1550292180,15780,15780,15780,15760,32
|
|
20240722,120500,1549787750,15770,15770,15770,15770,1
|
|
20240722,120400,1549771980,15780,15780,15780,15780,0
|
|
20240722,120300,1549771980,15780,15790,15800,15780,323
|
|
20240722,120200,1544674740,15800,15790,15800,15790,112
|
|
20240722,120100,1542906240,15800,15800,15800,15800,0
|
|
20240722,120000,1542906240,15800,15800,15800,15800,12
|
|
20240722,115900,1542716640,15800,15800,15800,15780,463
|
|
20240722,115800,1535407100,15800,15790,15800,15790,44
|
|
20240722,115700,1534712260,15790,15790,15790,15790,19
|
|
20240722,115600,1534412250,15790,15790,15790,15790,2
|
|
20240722,115500,1534380670,15790,15780,15790,15780,353
|
|
20240722,115400,1528809320,15760,15750,15770,15750,690
|
|
20240722,115300,1517929540,15760,15760,15760,15760,0
|
|
20240722,115200,1517929540,15760,15750,15760,15750,28
|
|
20240722,115100,1517488370,15750,15760,15760,15740,113
|
|
20240722,115000,1515709600,15760,15760,15760,15760,1
|
|
20240722,114900,1515693840,15740,15740,15740,15740,50
|
|
20240722,114800,1514906840,15740,15750,15750,15740,1050
|
|
20240722,114700,1498379710,15750,15760,15760,15750,2
|
|
20240722,114600,1498348200,15750,15760,15760,15750,1019
|
|
20240722,114500,1482298760,15760,15760,15760,15760,5
|
|
20240722,114400,1482219960,15770,15750,15770,15750,83
|
|
20240722,114300,1480911890,15750,15750,15750,15750,3
|
|
20240722,114200,1480864640,15750,15740,15750,15740,410
|
|
20240722,114100,1474408210,15740,15730,15740,15730,58
|
|
20240722,114000,1473495810,15730,15700,15730,15690,1143
|
|
20240722,113900,1455544510,15700,15700,15700,15700,0
|
|
20240722,113800,1455544510,15700,15700,15700,15700,2
|
|
20240722,113700,1455513110,15700,15690,15700,15690,14
|
|
20240722,113600,1455293320,15690,15700,15700,15690,40
|
|
20240722,113500,1454665650,15690,15700,15700,15690,358
|
|
20240722,113400,1449045580,15700,15700,15700,15700,20
|
|
20240722,113300,1448731580,15690,15690,15690,15690,192
|
|
20240722,113200,1445719100,15700,15700,15700,15700,10
|
|
20240722,113100,1445562100,15700,15710,15710,15700,48
|
|
20240722,113000,1444808480,15700,15680,15700,15680,122
|
|
20240722,112900,1442893120,15700,15700,15700,15700,43
|
|
20240722,112800,1442218020,15680,15700,15700,15680,4617
|
|
20240722,112700,1369742070,15710,15710,15710,15700,278
|
|
20240722,112600,1365375790,15710,15700,15710,15700,45
|
|
20240722,112500,1364668860,15710,15700,15710,15700,99
|
|
20240722,112400,1363114460,15710,15710,15720,15710,278
|
|
20240722,112300,1358747030,15710,15700,15710,15700,32
|
|
20240722,112200,1358244330,15700,15700,15700,15700,1
|
|
20240722,112100,1358228630,15700,15700,15700,15700,0
|
|
20240722,112000,1358228630,15700,15700,15700,15700,108
|
|
20240722,111900,1356533030,15730,15720,15730,15700,4123
|
|
20240722,111800,1291788360,15720,15720,15720,15720,0
|
|
20240722,111700,1291788360,15720,15720,15720,15720,6
|
|
20240722,111600,1291694040,15730,15730,15730,15730,42
|
|
20240722,111500,1291033380,15720,15750,15750,15720,3
|
|
20240722,111400,1290986190,15720,15720,15720,15720,0
|
|
20240722,111300,1290986190,15720,15710,15720,15710,445
|
|
20240722,111200,1283994770,15710,15710,15710,15710,1
|
|
20240722,111100,1283979060,15710,15710,15710,15710,0
|
|
20240722,111000,1283979060,15710,15710,15710,15710,60
|
|
20240722,110900,1283036460,15710,15720,15720,15710,842
|
|
20240722,110800,1269807610,15710,15720,15720,15710,21
|
|
20240722,110700,1269477500,15720,15750,15750,15720,521
|
|
20240722,110600,1261287350,15740,15740,15740,15740,32
|
|
20240722,110500,1260783670,15720,15720,15720,15720,3
|
|
20240722,110400,1260736510,15720,15720,15720,15720,0
|
|
20240722,110300,1260736510,15720,15740,15740,15720,147
|
|
20240722,110200,1258425640,15720,15720,15720,15720,144
|
|
20240722,110100,1256161960,15720,15750,15750,15720,14
|
|
20240722,110000,1255941520,15720,15720,15720,15720,1
|
|
20240722,105900,1255925800,15720,15720,15720,15720,75
|
|
20240722,105800,1254746800,15720,15720,15720,15720,1
|
|
20240722,105700,1254731080,15750,15760,15760,15720,1481
|
|
20240722,105600,1231443240,15720,15720,15720,15720,0
|
|
20240722,105500,1231443240,15720,15730,15760,15720,1181
|
|
20240722,105400,1212874830,15730,15750,15750,15730,51
|
|
20240722,105300,1212071600,15740,15740,15740,15740,22
|
|
20240722,105200,1211725320,15750,15750,15750,15750,0
|
|
20240722,105100,1211725320,15750,15750,15750,15750,10
|
|
20240722,105000,1211567820,15750,15740,15770,15740,916
|
|
20240722,104900,1197134940,15760,15760,15760,15760,225
|
|
20240722,104800,1193588940,15730,15730,15730,15730,0
|
|
20240722,104700,1193588940,15730,15720,15730,15720,102
|
|
20240722,104600,1191984500,15720,15720,15720,15720,0
|
|
20240722,104500,1191984500,15720,15720,15720,15720,0
|
|
20240722,104400,1191984500,15720,15720,15720,15720,8
|
|
20240722,104300,1191858740,15770,15730,15780,15720,246
|
|
20240722,104200,1187980750,15700,15700,15700,15700,0
|
|
20240722,104100,1187980750,15700,15720,15720,15700,1708
|
|
20240722,104000,1161148150,15720,15720,15720,15720,31
|
|
20240722,103900,1160660830,15790,15790,15790,15790,2
|
|
20240722,103800,1160629250,15710,15750,15750,15710,1400
|
|
20240722,103700,1138628190,15720,15750,15750,15720,2477
|
|
20240722,103600,1099658360,15810,15790,15810,15750,203
|
|
20240722,103500,1096451000,15750,15750,15750,15750,0
|
|
20240722,103400,1096451000,15750,15750,15750,15750,6
|
|
20240722,103300,1096356500,15750,15740,15750,15740,310
|
|
20240722,103200,1091476000,15740,15740,15740,15740,88
|
|
20240722,103100,1090090880,15740,15750,15750,15740,174
|
|
20240722,103000,1087351980,15730,15730,15730,15730,0
|
|
20240722,102900,1087351980,15730,15720,15730,15720,379
|
|
20240722,102800,1081391720,15720,15720,15720,15720,29
|
|
20240722,102700,1080935840,15720,15710,15720,15710,101
|
|
20240722,102600,1079349120,15710,15700,15710,15700,468
|
|
20240722,102500,1071996850,15710,15710,15730,15710,929
|
|
20240722,102400,1057402200,15700,15710,15710,15700,112
|
|
20240722,102300,1055642870,15710,15710,15710,15710,75
|
|
20240722,102200,1054464620,15700,15710,15710,15700,92
|
|
20240722,102100,1053019310,15710,15700,15710,15700,23
|
|
20240722,102000,1052658180,15700,15710,15710,15700,236
|
|
20240722,101900,1048952670,15710,15720,15720,15710,1244
|
|
20240722,101800,1029403270,15720,15730,15730,15720,31
|
|
20240722,101700,1028915660,15730,15740,15800,15730,545
|
|
20240722,101600,1020327190,15800,15780,15800,15740,1715
|
|
20240722,101500,993306510,15800,15800,15800,15800,21
|
|
20240722,101400,992974710,15820,15820,15820,15820,1
|
|
20240722,101300,992958890,15800,15800,15800,15800,49
|
|
20240722,101200,992184690,15800,15820,15820,15780,22
|
|
20240722,101100,991836990,15820,15820,15820,15820,59
|
|
20240722,101000,990903610,15820,15790,15820,15790,411
|
|
20240722,100900,984407370,15790,15790,15790,15790,259
|
|
20240722,100800,980317760,15810,15810,15810,15790,39
|
|
20240722,100700,979701440,15810,15810,15810,15810,7
|
|
20240722,100600,979590770,15810,15800,15810,15800,359
|
|
20240722,100500,973917540,15800,15760,15800,15760,520
|
|
20240722,100400,965717660,15750,15750,15750,15750,53
|
|
20240722,100300,964882910,15720,15740,15740,15720,387
|
|
20240722,100200,958794530,15720,15720,15720,15720,0
|
|
20240722,100100,958794530,15720,15720,15720,15720,227
|
|
20240722,100000,955226090,15720,15710,15720,15710,110
|
|
20240722,095900,953497590,15710,15700,15710,15700,250
|
|
20240722,095800,949572090,15700,15690,15700,15680,367
|
|
20240722,095700,943812360,15690,15690,15700,15690,1079
|
|
20240722,095600,926882420,15690,15720,15720,15690,91
|
|
20240722,095500,925452510,15720,15700,15720,15670,4112
|
|
20240722,095400,860921400,15710,15730,15750,15710,987
|
|
20240722,095300,845396800,15720,15740,15740,15720,1644
|
|
20240722,095200,819542960,15740,15750,15750,15740,930
|
|
20240722,095100,804901470,15750,15790,15790,15750,1366
|
|
20240722,095000,783372770,15800,15800,15800,15790,325
|
|
20240722,094900,778240090,15800,15800,15820,15800,122
|
|
20240722,094800,776312250,15800,15820,15820,15790,331
|
|
20240722,094700,771083590,15820,15810,15820,15800,2337
|
|
20240722,094600,734156340,15810,15810,15810,15800,73
|
|
20240722,094500,733002610,15800,15810,15810,15800,378
|
|
20240722,094400,727027430,15810,15810,15810,15800,113
|
|
20240722,094300,725241290,15810,15810,15810,15800,2210
|
|
20240722,094200,690309780,15810,15810,15810,15810,50
|
|
20240722,094100,689519280,15800,15820,15820,15800,1185
|
|
20240722,094000,670784670,15810,15840,15840,15810,788
|
|
20240722,093900,658326230,15810,15840,15840,15810,143
|
|
20240722,093800,656063850,15810,15910,15910,15810,4011
|
|
20240722,093700,592481120,15900,15910,15910,15880,4277
|
|
20240722,093600,524477950,15920,15920,15930,15920,73
|
|
20240722,093500,523315690,15910,15930,15930,15910,1072
|
|
20240722,093400,506257420,15940,15950,15950,15940,5
|
|
20240722,093300,506177710,15950,15940,15950,15940,163
|
|
20240722,093200,503577980,15940,15910,15940,15910,70
|
|
20240722,093100,502463680,15900,15940,15940,15900,133
|
|
20240722,093000,500348460,15900,15940,15940,15900,646
|
|
20240722,092900,490070540,15910,15920,15920,15910,139
|
|
20240722,092800,487858790,15910,15970,15970,15910,1247
|
|
20240722,092700,467995010,15970,15940,15970,15930,44
|
|
20240722,092600,467292860,15990,15950,15990,15930,542
|
|
20240722,092500,458633660,15930,15960,16000,15930,1476
|
|
20240722,092400,435105440,15960,15960,15960,15960,3
|
|
20240722,092300,435057560,15950,15960,15960,15950,1648
|
|
20240722,092200,408770960,15960,16000,16000,15960,1347
|
|
20240722,092100,387257640,16000,16010,16010,15980,268
|
|
20240722,092000,382971750,15990,16020,16040,15990,662
|
|
20240722,091900,372372030,16020,16060,16060,16020,88
|
|
20240722,091800,370960090,16060,16060,16060,16060,135
|
|
20240722,091700,368791990,16060,16010,16060,16010,52
|
|
20240722,091600,367959370,16010,16020,16060,16010,1208
|
|
20240722,091500,348609130,16020,16010,16020,15980,577
|
|
20240722,091400,339369640,16010,16010,16010,16010,3
|
|
20240722,091300,339321610,15960,15980,15980,15960,840
|
|
20240722,091200,325912620,15970,15970,15970,15970,0
|
|
20240722,091100,325912620,15970,16020,16020,15970,1325
|
|
20240722,091000,304734100,16020,16000,16020,16000,1313
|
|
20240722,090900,283718100,16000,16070,16070,15980,6256
|
|
20240722,090800,183614900,16000,16030,16030,15970,2216
|
|
20240722,090700,148159630,16070,16080,16080,16070,405
|
|
20240722,090600,141647330,16080,15970,16090,15970,410
|
|
20240722,090500,135095300,15970,16020,16020,15950,211
|
|
20240722,090400,131726800,15940,16040,16070,15940,346
|
|
20240722,090300,126200380,15940,16010,16090,15940,2648
|
|
20240722,090200,83891840,16010,15980,16090,15980,466
|
|
20240722,090100,76438060,15940,16120,16150,15940,2753
|
|
20240722,090000,32273370,16160,16150,16160,16130,1700
|