657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195400,2085785970,16400,16400,16400,16400,3283
|
|
20240729,195300,2085785970,16400,16400,16400,16400,0
|
|
20240729,195200,2085785970,16400,16400,16400,16400,0
|
|
20240729,195100,2085785970,16400,16400,16400,16400,0
|
|
20240729,195000,2085785970,16400,16400,16400,16400,0
|
|
20240729,194900,2085785970,16400,16400,16400,16400,0
|
|
20240729,194800,2085785970,16400,16400,16400,16400,0
|
|
20240729,194700,2085785970,16400,16400,16400,16400,0
|
|
20240729,194600,2085785970,16400,16400,16400,16400,0
|
|
20240729,194500,2085785970,16400,16400,16400,16400,0
|
|
20240729,194400,2085785970,16400,16400,16400,16400,0
|
|
20240729,194300,2085785970,16400,16400,16400,16400,0
|
|
20240729,194200,2085785970,16400,16400,16400,16400,0
|
|
20240729,194100,2085785970,16400,16400,16400,16400,0
|
|
20240729,194000,2085785970,16400,16400,16400,16400,0
|
|
20240729,193900,2085785970,16400,16400,16400,16400,0
|
|
20240729,193800,2085785970,16400,16400,16400,16400,0
|
|
20240729,193700,2085785970,16400,16400,16400,16400,0
|
|
20240729,193600,2085785970,16400,16400,16400,16400,0
|
|
20240729,193500,2085785970,16400,16400,16400,16400,0
|
|
20240729,193400,2085785970,16400,16400,16400,16400,0
|
|
20240729,193300,2085785970,16400,16400,16400,16400,0
|
|
20240729,193200,2085785970,16400,16400,16400,16400,0
|
|
20240729,193100,2085785970,16400,16400,16400,16400,0
|
|
20240729,193000,2085785970,16400,16400,16400,16400,0
|
|
20240729,192900,2085785970,16400,16400,16400,16400,0
|
|
20240729,192800,2085785970,16400,16400,16400,16400,0
|
|
20240729,192700,2085785970,16400,16400,16400,16400,0
|
|
20240729,192600,2085785970,16400,16400,16400,16400,0
|
|
20240729,192500,2085785970,16400,16400,16400,16400,0
|
|
20240729,192400,2085785970,16400,16400,16400,16400,3283
|
|
20240729,192300,2085785970,16400,16400,16400,16400,0
|
|
20240729,192200,2085785970,16400,16400,16400,16400,0
|
|
20240729,192100,2085785970,16400,16400,16400,16400,0
|
|
20240729,192000,2085785970,16400,16400,16400,16400,0
|
|
20240729,191900,2085785970,16400,16400,16400,16400,0
|
|
20240729,191800,2085785970,16400,16400,16400,16400,0
|
|
20240729,191700,2085785970,16400,16400,16400,16400,0
|
|
20240729,191600,2085785970,16400,16400,16400,16400,0
|
|
20240729,191500,2085785970,16400,16400,16400,16400,0
|
|
20240729,191400,2085785970,16400,16400,16400,16400,0
|
|
20240729,191300,2085785970,16400,16400,16400,16400,0
|
|
20240729,191200,2085785970,16400,16400,16400,16400,0
|
|
20240729,191100,2085785970,16400,16400,16400,16400,0
|
|
20240729,191000,2085785970,16400,16400,16400,16400,0
|
|
20240729,190900,2085785970,16400,16400,16400,16400,0
|
|
20240729,190800,2085785970,16400,16400,16400,16400,0
|
|
20240729,190700,2085785970,16400,16400,16400,16400,0
|
|
20240729,190600,2085785970,16400,16400,16400,16400,0
|
|
20240729,190500,2085785970,16400,16400,16400,16400,0
|
|
20240729,190400,2085785970,16400,16400,16400,16400,0
|
|
20240729,190300,2085785970,16400,16400,16400,16400,0
|
|
20240729,190200,2085785970,16400,16400,16400,16400,0
|
|
20240729,190100,2085785970,16400,16400,16400,16400,0
|
|
20240729,190000,2085785970,16400,16400,16400,16400,0
|
|
20240729,185900,2085785970,16400,16400,16400,16400,0
|
|
20240729,185800,2085785970,16400,16400,16400,16400,0
|
|
20240729,185700,2085785970,16400,16400,16400,16400,0
|
|
20240729,185600,2085785970,16400,16400,16400,16400,0
|
|
20240729,185500,2085785970,16400,16400,16400,16400,0
|
|
20240729,185400,2085785970,16400,16400,16400,16400,3283
|
|
20240729,185300,2085785970,16400,16400,16400,16400,0
|
|
20240729,185200,2085785970,16400,16400,16400,16400,0
|
|
20240729,185100,2085785970,16400,16400,16400,16400,0
|
|
20240729,185000,2085785970,16400,16400,16400,16400,0
|
|
20240729,184900,2085785970,16400,16400,16400,16400,0
|
|
20240729,184800,2085785970,16400,16400,16400,16400,0
|
|
20240729,184700,2085785970,16400,16400,16400,16400,0
|
|
20240729,184600,2085785970,16400,16400,16400,16400,0
|
|
20240729,184500,2085785970,16400,16400,16400,16400,0
|
|
20240729,184400,2085785970,16400,16400,16400,16400,0
|
|
20240729,184300,2085785970,16400,16400,16400,16400,0
|
|
20240729,184200,2085785970,16400,16400,16400,16400,0
|
|
20240729,184100,2085785970,16400,16400,16400,16400,0
|
|
20240729,184000,2085785970,16400,16400,16400,16400,0
|
|
20240729,183900,2085785970,16400,16400,16400,16400,0
|
|
20240729,183800,2085785970,16400,16400,16400,16400,0
|
|
20240729,183700,2085785970,16400,16400,16400,16400,0
|
|
20240729,183600,2085785970,16400,16400,16400,16400,0
|
|
20240729,183500,2085785970,16400,16400,16400,16400,0
|
|
20240729,183400,2085785970,16400,16400,16400,16400,0
|
|
20240729,183300,2085785970,16400,16400,16400,16400,0
|
|
20240729,183200,2085785970,16400,16400,16400,16400,0
|
|
20240729,183100,2085785970,16400,16400,16400,16400,0
|
|
20240729,183000,2085785970,16400,16400,16400,16400,0
|
|
20240729,182900,2085785970,16400,16400,16400,16400,0
|
|
20240729,182800,2085785970,16400,16400,16400,16400,0
|
|
20240729,182700,2085785970,16400,16400,16400,16400,0
|
|
20240729,182600,2085785970,16400,16400,16400,16400,0
|
|
20240729,182500,2085785970,16400,16400,16400,16400,0
|
|
20240729,182400,2085785970,16400,16400,16400,16400,3283
|
|
20240729,182300,2085785970,16400,16400,16400,16400,0
|
|
20240729,182200,2085785970,16400,16400,16400,16400,0
|
|
20240729,182100,2085785970,16400,16400,16400,16400,0
|
|
20240729,182000,2085785970,16400,16400,16400,16400,0
|
|
20240729,181900,2085785970,16400,16400,16400,16400,0
|
|
20240729,181800,2085785970,16400,16400,16400,16400,0
|
|
20240729,181700,2085785970,16400,16400,16400,16400,0
|
|
20240729,181600,2085785970,16400,16400,16400,16400,0
|
|
20240729,181500,2085785970,16400,16400,16400,16400,0
|
|
20240729,181400,2085785970,16400,16400,16400,16400,0
|
|
20240729,181300,2085785970,16400,16400,16400,16400,0
|
|
20240729,181200,2085785970,16400,16400,16400,16400,0
|
|
20240729,181100,2085785970,16400,16400,16400,16400,0
|
|
20240729,181000,2085785970,16400,16400,16400,16400,0
|
|
20240729,180900,2085785970,16400,16400,16400,16400,0
|
|
20240729,180800,2085785970,16400,16400,16400,16400,0
|
|
20240729,180700,2085785970,16400,16400,16400,16400,0
|
|
20240729,180600,2085785970,16400,16400,16400,16400,0
|
|
20240729,180500,2085785970,16400,16400,16400,16400,0
|
|
20240729,180400,2085785970,16400,16400,16400,16400,0
|
|
20240729,180300,2085785970,16400,16400,16400,16400,0
|
|
20240729,180200,2085785970,16400,16400,16400,16400,0
|
|
20240729,180100,2085785970,16400,16400,16400,16400,0
|
|
20240729,180000,2085785970,16400,16400,16400,16400,0
|
|
20240729,175900,2085785970,16400,16400,16400,16400,0
|
|
20240729,175800,2085785970,16400,16400,16400,16400,0
|
|
20240729,175700,2085785970,16400,16400,16400,16400,0
|
|
20240729,175600,2085785970,16400,16400,16400,16400,0
|
|
20240729,175500,2085785970,16400,16400,16400,16400,0
|
|
20240729,175400,2085785970,16400,16400,16400,16400,3283
|
|
20240729,175300,2085785970,16400,16400,16400,16400,0
|
|
20240729,175200,2085785970,16400,16400,16400,16400,0
|
|
20240729,175100,2085785970,16400,16400,16400,16400,0
|
|
20240729,175000,2085785970,16400,16400,16400,16400,0
|
|
20240729,174900,2085785970,16400,16400,16400,16400,0
|
|
20240729,174800,2085785970,16400,16400,16400,16400,0
|
|
20240729,174700,2085785970,16400,16400,16400,16400,0
|
|
20240729,174600,2085785970,16400,16400,16400,16400,0
|
|
20240729,174500,2085785970,16400,16400,16400,16400,0
|
|
20240729,174400,2085785970,16400,16400,16400,16400,0
|
|
20240729,174300,2085785970,16400,16400,16400,16400,0
|
|
20240729,174200,2085785970,16400,16400,16400,16400,0
|
|
20240729,174100,2085785970,16400,16400,16400,16400,0
|
|
20240729,174000,2085785970,16400,16400,16400,16400,0
|
|
20240729,173900,2085785970,16400,16400,16400,16400,0
|
|
20240729,173800,2085785970,16400,16400,16400,16400,0
|
|
20240729,173700,2085785970,16400,16400,16400,16400,0
|
|
20240729,173600,2085785970,16400,16400,16400,16400,0
|
|
20240729,173500,2085785970,16400,16400,16400,16400,0
|
|
20240729,173400,2085785970,16400,16400,16400,16400,0
|
|
20240729,173300,2085785970,16400,16400,16400,16400,0
|
|
20240729,173200,2085785970,16400,16400,16400,16400,0
|
|
20240729,173100,2085785970,16400,16400,16400,16400,0
|
|
20240729,173000,2085785970,16400,16400,16400,16400,0
|
|
20240729,172900,2085785970,16400,16400,16400,16400,0
|
|
20240729,172800,2085785970,16400,16400,16400,16400,0
|
|
20240729,172700,2085785970,16400,16400,16400,16400,0
|
|
20240729,172600,2085785970,16400,16400,16400,16400,0
|
|
20240729,172500,2085785970,16400,16400,16400,16400,0
|
|
20240729,172400,2085785970,16400,16400,16400,16400,3283
|
|
20240729,172300,2085785970,16400,16400,16400,16400,0
|
|
20240729,172200,2085785970,16400,16400,16400,16400,0
|
|
20240729,172100,2085785970,16400,16400,16400,16400,0
|
|
20240729,172000,2085785970,16400,16400,16400,16400,0
|
|
20240729,171900,2085785970,16400,16400,16400,16400,0
|
|
20240729,171800,2085785970,16400,16400,16400,16400,0
|
|
20240729,171700,2085785970,16400,16400,16400,16400,0
|
|
20240729,171600,2085785970,16400,16400,16400,16400,0
|
|
20240729,171500,2085785970,16400,16400,16400,16400,0
|
|
20240729,171400,2085785970,16400,16400,16400,16400,0
|
|
20240729,171300,2085785970,16400,16400,16400,16400,0
|
|
20240729,171200,2085785970,16400,16400,16400,16400,0
|
|
20240729,171100,2085785970,16400,16400,16400,16400,0
|
|
20240729,171000,2085785970,16400,16400,16400,16400,0
|
|
20240729,170900,2085785970,16400,16400,16400,16400,0
|
|
20240729,170800,2085785970,16400,16400,16400,16400,0
|
|
20240729,170700,2085785970,16400,16400,16400,16400,0
|
|
20240729,170600,2085785970,16400,16400,16400,16400,0
|
|
20240729,170500,2085785970,16400,16400,16400,16400,0
|
|
20240729,170400,2085785970,16400,16400,16400,16400,0
|
|
20240729,170300,2085785970,16400,16400,16400,16400,0
|
|
20240729,170200,2085785970,16400,16400,16400,16400,0
|
|
20240729,170100,2085785970,16400,16400,16400,16400,0
|
|
20240729,170000,2085785970,16400,16400,16400,16400,0
|
|
20240729,165900,2085785970,16400,16400,16400,16400,0
|
|
20240729,165800,2085785970,16400,16400,16400,16400,0
|
|
20240729,165700,2085785970,16400,16400,16400,16400,0
|
|
20240729,165600,2085785970,16400,16400,16400,16400,0
|
|
20240729,165500,2085785970,16400,16400,16400,16400,0
|
|
20240729,165400,2085785970,16400,16400,16400,16400,3283
|
|
20240729,165300,2085785970,16400,16400,16400,16400,0
|
|
20240729,165200,2085785970,16400,16400,16400,16400,0
|
|
20240729,165100,2085785970,16400,16400,16400,16400,0
|
|
20240729,165000,2085785970,16400,16400,16400,16400,0
|
|
20240729,164900,2085785970,16400,16400,16400,16400,0
|
|
20240729,164800,2085785970,16400,16400,16400,16400,0
|
|
20240729,164700,2085785970,16400,16400,16400,16400,0
|
|
20240729,164600,2085785970,16400,16400,16400,16400,0
|
|
20240729,164500,2085785970,16400,16400,16400,16400,0
|
|
20240729,164400,2085785970,16400,16400,16400,16400,0
|
|
20240729,164300,2085785970,16400,16400,16400,16400,0
|
|
20240729,164200,2085785970,16400,16400,16400,16400,0
|
|
20240729,164100,2085785970,16400,16400,16400,16400,0
|
|
20240729,164000,2085785970,16400,16400,16400,16400,0
|
|
20240729,163900,2085785970,16400,16400,16400,16400,0
|
|
20240729,163800,2085785970,16400,16400,16400,16400,0
|
|
20240729,163700,2085785970,16400,16400,16400,16400,0
|
|
20240729,163600,2085785970,16400,16400,16400,16400,0
|
|
20240729,163500,2085785970,16400,16400,16400,16400,0
|
|
20240729,163400,2085785970,16400,16400,16400,16400,0
|
|
20240729,163300,2085785970,16400,16400,16400,16400,0
|
|
20240729,163200,2085785970,16400,16400,16400,16400,0
|
|
20240729,163100,2085785970,16400,16400,16400,16400,0
|
|
20240729,163000,2085785970,16400,16400,16400,16400,0
|
|
20240729,162900,2085785970,16400,16400,16400,16400,0
|
|
20240729,162800,2085785970,16400,16400,16400,16400,0
|
|
20240729,162700,2085785970,16400,16400,16400,16400,0
|
|
20240729,162600,2085785970,16400,16400,16400,16400,0
|
|
20240729,162500,2085785970,16400,16400,16400,16400,0
|
|
20240729,162400,2085785970,16400,16400,16400,16400,3283
|
|
20240729,162300,2085785970,16400,16400,16400,16400,0
|
|
20240729,162200,2085785970,16400,16400,16400,16400,0
|
|
20240729,162100,2085785970,16400,16400,16400,16400,0
|
|
20240729,162000,2085785970,16400,16400,16400,16400,0
|
|
20240729,161900,2085785970,16400,16400,16400,16400,0
|
|
20240729,161800,2085785970,16400,16400,16400,16400,0
|
|
20240729,161700,2085785970,16400,16400,16400,16400,0
|
|
20240729,161600,2085785970,16400,16400,16400,16400,0
|
|
20240729,161500,2085785970,16400,16400,16400,16400,0
|
|
20240729,161400,2085785970,16400,16400,16400,16400,0
|
|
20240729,161300,2085785970,16400,16400,16400,16400,0
|
|
20240729,161200,2085785970,16400,16400,16400,16400,0
|
|
20240729,161100,2085785970,16400,16400,16400,16400,0
|
|
20240729,161000,2085785970,16400,16400,16400,16400,0
|
|
20240729,160900,2085785970,16400,16400,16400,16400,0
|
|
20240729,160800,2085785970,16400,16400,16400,16400,0
|
|
20240729,160700,2085785970,16400,16400,16400,16400,0
|
|
20240729,160600,2085785970,16400,16400,16400,16400,0
|
|
20240729,160500,2085785970,16400,16400,16400,16400,0
|
|
20240729,160400,2085785970,16400,16400,16400,16400,0
|
|
20240729,160300,2085785970,16400,16400,16400,16400,0
|
|
20240729,160200,2085785970,16400,16400,16400,16400,0
|
|
20240729,160100,2085785970,16400,16400,16400,16400,0
|
|
20240729,160000,2085785970,16400,16400,16400,16400,0
|
|
20240729,155900,2085785970,16400,16400,16400,16400,0
|
|
20240729,155800,2085785970,16400,16400,16400,16400,0
|
|
20240729,155700,2085785970,16400,16400,16400,16400,0
|
|
20240729,155600,2085785970,16400,16400,16400,16400,0
|
|
20240729,155500,2085785970,16400,16400,16400,16400,0
|
|
20240729,155400,2085785970,16400,16400,16400,16400,3283
|
|
20240729,155300,2085785970,16400,16400,16400,16400,0
|
|
20240729,155200,2085785970,16400,16400,16400,16400,0
|
|
20240729,155100,2085785970,16400,16400,16400,16400,0
|
|
20240729,155000,2085785970,16400,16400,16400,16400,0
|
|
20240729,154900,2085785970,16400,16400,16400,16400,0
|
|
20240729,154800,2085785970,16400,16400,16400,16400,0
|
|
20240729,154700,2085785970,16400,16400,16400,16400,0
|
|
20240729,154600,2085785970,16400,16400,16400,16400,0
|
|
20240729,154500,2085785970,16400,16400,16400,16400,0
|
|
20240729,154400,2085785970,16400,16400,16400,16400,0
|
|
20240729,154300,2085785970,16400,16400,16400,16400,0
|
|
20240729,154200,2085785970,16400,16400,16400,16400,0
|
|
20240729,154100,2085785970,16400,16400,16400,16400,0
|
|
20240729,154000,2085785970,16400,16400,16400,16400,0
|
|
20240729,153900,2085785970,16400,16400,16400,16400,0
|
|
20240729,153800,2085785970,16400,16400,16400,16400,0
|
|
20240729,153700,2085785970,16400,16400,16400,16400,0
|
|
20240729,153600,2085785970,16400,16400,16400,16400,0
|
|
20240729,153500,2085785970,16400,16400,16400,16400,0
|
|
20240729,153400,2085785970,16400,16400,16400,16400,0
|
|
20240729,153300,2085785970,16400,16400,16400,16400,0
|
|
20240729,153200,2085785970,16400,16400,16400,16400,0
|
|
20240729,153100,2085785970,16400,16400,16400,16400,0
|
|
20240729,153000,2085785970,16400,16400,16400,16400,3283
|
|
20240729,152900,2031944770,16410,16410,16410,16410,0
|
|
20240729,152800,2031944770,16410,16410,16410,16410,0
|
|
20240729,152700,2031944770,16410,16410,16410,16410,0
|
|
20240729,152600,2031944770,16410,16410,16410,16410,0
|
|
20240729,152500,2031944770,16410,16410,16410,16410,0
|
|
20240729,152400,2031944770,16410,16410,16410,16410,0
|
|
20240729,152300,2031944770,16410,16410,16410,16410,0
|
|
20240729,152200,2031944770,16410,16410,16410,16410,0
|
|
20240729,152100,2031944770,16410,16410,16410,16410,0
|
|
20240729,152000,2031944770,16410,16410,16410,16410,0
|
|
20240729,151900,2031944770,16410,16430,16430,16410,919
|
|
20240729,151800,2016856400,16430,16430,16430,16420,460
|
|
20240729,151700,2009300860,16440,16440,16440,16440,2
|
|
20240729,151600,2009267980,16410,16410,16410,16410,0
|
|
20240729,151500,2009267980,16410,16420,16420,16410,368
|
|
20240729,151400,2003225650,16410,16420,16420,16410,126
|
|
20240729,151300,2001156890,16420,16420,16420,16420,10
|
|
20240729,151200,2000992690,16420,16460,16460,16410,1241
|
|
20240729,151100,1980580520,16450,16460,16460,16450,180
|
|
20240729,151000,1977618520,16450,16470,16470,16450,42
|
|
20240729,150900,1976926810,16480,16480,16480,16480,0
|
|
20240729,150800,1976926810,16480,16480,16480,16480,55
|
|
20240729,150700,1976020410,16480,16480,16480,16480,3
|
|
20240729,150600,1975970970,16480,16480,16480,16480,4
|
|
20240729,150500,1975905050,16480,16480,16480,16470,1170
|
|
20240729,150400,1956633450,16470,16450,16470,16450,420
|
|
20240729,150300,1949721720,16450,16440,16450,16440,642
|
|
20240729,150200,1939167140,16430,16430,16430,16430,183
|
|
20240729,150100,1936160450,16430,16410,16430,16410,216
|
|
20240729,150000,1932615770,16410,16410,16430,16410,506
|
|
20240729,145900,1924312290,16410,16410,16410,16410,663
|
|
20240729,145800,1913432460,16420,16420,16420,16410,975
|
|
20240729,145700,1897429480,16430,16430,16430,16430,5
|
|
20240729,145600,1897347330,16420,16430,16430,16420,1274
|
|
20240729,145500,1876424470,16430,16430,16430,16430,0
|
|
20240729,145400,1876424470,16430,16430,16430,16430,100
|
|
20240729,145300,1874781470,16430,16440,16440,16430,11
|
|
20240729,145200,1874600730,16440,16440,16440,16440,3
|
|
20240729,145100,1874551410,16440,16440,16440,16440,13
|
|
20240729,145000,1874337690,16440,16440,16440,16440,38
|
|
20240729,144900,1873712970,16440,16430,16440,16430,293
|
|
20240729,144800,1868896250,16440,16440,16440,16440,3
|
|
20240729,144700,1868846930,16440,16440,16440,16440,70
|
|
20240729,144600,1867696130,16440,16440,16440,16440,154
|
|
20240729,144500,1865164370,16440,16440,16440,16440,21
|
|
20240729,144400,1864819130,16440,16440,16440,16440,87
|
|
20240729,144300,1863388850,16420,16420,16420,16420,1
|
|
20240729,144200,1863372430,16410,16430,16430,16410,760
|
|
20240729,144100,1850897920,16430,16430,16430,16430,0
|
|
20240729,144000,1850897920,16430,16460,16460,16430,71
|
|
20240729,143900,1849729520,16460,16460,16460,16460,5
|
|
20240729,143800,1849647220,16460,16460,16460,16460,27
|
|
20240729,143700,1849202800,16470,16470,16470,16470,85
|
|
20240729,143600,1847802850,16480,16470,16480,16470,86
|
|
20240729,143500,1846386150,16460,16450,16460,16450,162
|
|
20240729,143400,1843720150,16430,16430,16430,16430,7
|
|
20240729,143300,1843605140,16450,16450,16450,16450,101
|
|
20240729,143200,1841943690,16450,16450,16450,16450,21
|
|
20240729,143100,1841598240,16450,16440,16450,16440,156
|
|
20240729,143000,1839032570,16440,16440,16440,16440,0
|
|
20240729,142900,1839032570,16440,16440,16440,16440,84
|
|
20240729,142800,1837651610,16440,16440,16440,16440,80
|
|
20240729,142700,1836336410,16440,16440,16440,16440,1
|
|
20240729,142600,1836319970,16450,16450,16450,16450,6
|
|
20240729,142500,1836221270,16410,16440,16450,16410,1761
|
|
20240729,142400,1807304180,16450,16450,16450,16450,100
|
|
20240729,142300,1805659180,16450,16440,16450,16440,6
|
|
20240729,142200,1805560530,16450,16450,16450,16450,321
|
|
20240729,142100,1800280080,16450,16450,16450,16450,0
|
|
20240729,142000,1800280080,16450,16460,16460,16450,300
|
|
20240729,141900,1795344760,16470,16480,16480,16470,11
|
|
20240729,141800,1795163580,16460,16460,16460,16460,0
|
|
20240729,141700,1795163580,16460,16460,16460,16460,30
|
|
20240729,141600,1794669780,16460,16450,16480,16450,203
|
|
20240729,141500,1791329380,16460,16460,16460,16460,30
|
|
20240729,141400,1790835580,16460,16460,16460,16450,706
|
|
20240729,141300,1779214870,16460,16480,16480,16460,129
|
|
20240729,141200,1777091310,16480,16480,16480,16480,0
|
|
20240729,141100,1777091310,16480,16480,16480,16480,0
|
|
20240729,141000,1777091310,16480,16470,16480,16470,440
|
|
20240729,140900,1769840150,16470,16470,16470,16470,10
|
|
20240729,140800,1769675450,16470,16470,16470,16470,0
|
|
20240729,140700,1769675450,16470,16470,16470,16470,3
|
|
20240729,140600,1769626040,16470,16470,16470,16470,4
|
|
20240729,140500,1769560160,16450,16460,16460,16450,336
|
|
20240729,140400,1764032470,16460,16460,16460,16460,138
|
|
20240729,140300,1761760990,16480,16480,16480,16470,350
|
|
20240729,140200,1755994880,16480,16500,16500,16480,709
|
|
20240729,140100,1744309230,16500,16500,16500,16500,57
|
|
20240729,140000,1743368730,16500,16500,16500,16500,23
|
|
20240729,135900,1742989230,16500,16500,16500,16500,274
|
|
20240729,135800,1738468230,16500,16520,16520,16500,805
|
|
20240729,135700,1725180850,16540,16540,16540,16530,162
|
|
20240729,135600,1722501500,16540,16530,16540,16530,33
|
|
20240729,135500,1721955690,16540,16540,16540,16540,30
|
|
20240729,135400,1721459490,16540,16540,16540,16540,36
|
|
20240729,135300,1720864050,16540,16540,16540,16540,189
|
|
20240729,135200,1717737990,16540,16540,16540,16540,33
|
|
20240729,135100,1717192170,16540,16540,16540,16540,34
|
|
20240729,135000,1716629810,16530,16540,16540,16530,2
|
|
20240729,134900,1716596740,16540,16540,16540,16540,30
|
|
20240729,134800,1716100540,16540,16540,16550,16540,268
|
|
20240729,134700,1711667680,16540,16540,16540,16540,28
|
|
20240729,134600,1711204560,16540,16540,16540,16540,17
|
|
20240729,134500,1710923380,16520,16540,16540,16520,153
|
|
20240729,134400,1708393290,16550,16550,16550,16540,40
|
|
20240729,134300,1707731320,16540,16540,16550,16540,40
|
|
20240729,134200,1707069340,16540,16540,16540,16540,35
|
|
20240729,134100,1706490440,16540,16530,16550,16530,125
|
|
20240729,134000,1704422940,16530,16540,16550,16530,49
|
|
20240729,133900,1703612500,16530,16540,16540,16530,26
|
|
20240729,133800,1703182530,16540,16540,16540,16540,112
|
|
20240729,133700,1701330050,16540,16540,16550,16540,204
|
|
20240729,133600,1697955620,16540,16530,16540,16530,119
|
|
20240729,133500,1695988170,16530,16530,16540,16530,44
|
|
20240729,133400,1695260840,16530,16530,16530,16530,100
|
|
20240729,133300,1693607840,16530,16540,16540,16510,448
|
|
20240729,133200,1686203690,16540,16540,16540,16540,129
|
|
20240729,133100,1684070030,16540,16540,16540,16540,110
|
|
20240729,133000,1682250630,16540,16540,16540,16540,87
|
|
20240729,132900,1680811650,16550,16540,16550,16540,69
|
|
20240729,132800,1679669930,16540,16540,16540,16540,60
|
|
20240729,132700,1678677530,16540,16540,16540,16540,0
|
|
20240729,132600,1678677530,16540,16540,16550,16540,578
|
|
20240729,132500,1669117040,16550,16550,16550,16550,48
|
|
20240729,132400,1668322640,16540,16550,16550,16540,140
|
|
20240729,132300,1666006540,16540,16540,16550,16540,32
|
|
20240729,132200,1665476960,16540,16540,16540,16540,445
|
|
20240729,132100,1658116660,16540,16540,16550,16540,365
|
|
20240729,132000,1652079330,16540,16530,16540,16530,182
|
|
20240729,131900,1649069090,16530,16520,16530,16520,215
|
|
20240729,131800,1645515150,16530,16530,16530,16530,64
|
|
20240729,131700,1644457230,16540,16530,16540,16530,65
|
|
20240729,131600,1643382410,16530,16530,16540,16530,82
|
|
20240729,131500,1642026940,16530,16520,16530,16520,95
|
|
20240729,131400,1640456690,16540,16540,16540,16540,50
|
|
20240729,131300,1639629690,16510,16530,16530,16510,70
|
|
20240729,131200,1638473880,16530,16540,16540,16530,127
|
|
20240729,131100,1636374100,16530,16530,16540,16530,836
|
|
20240729,131000,1622554970,16520,16520,16530,16520,1160
|
|
20240729,130900,1603384500,16520,16520,16520,16520,96
|
|
20240729,130800,1601798580,16520,16510,16520,16510,543
|
|
20240729,130700,1592833190,16510,16470,16510,16470,4783
|
|
20240729,130600,1513926400,16470,16470,16470,16470,13
|
|
20240729,130500,1513712290,16470,16470,16470,16470,436
|
|
20240729,130400,1506531370,16480,16480,16480,16480,36
|
|
20240729,130300,1505938090,16480,16480,16480,16480,0
|
|
20240729,130200,1505938090,16480,16470,16480,16470,1749
|
|
20240729,130100,1477131610,16470,16470,16470,16470,493
|
|
20240729,130000,1469011900,16480,16470,16480,16470,9
|
|
20240729,125900,1468863590,16480,16480,16480,16480,46
|
|
20240729,125800,1468105510,16480,16470,16480,16470,60
|
|
20240729,125700,1467116790,16470,16470,16470,16470,629
|
|
20240729,125600,1456757160,16470,16470,16470,16470,145
|
|
20240729,125500,1454369010,16470,16470,16470,16460,234
|
|
20240729,125400,1450515130,16480,16470,16480,16470,510
|
|
20240729,125300,1442114980,16480,16480,16480,16480,46
|
|
20240729,125200,1441356900,16480,16480,16480,16480,0
|
|
20240729,125100,1441356900,16480,16470,16480,16470,96
|
|
20240729,125000,1439775330,16470,16480,16480,16470,345
|
|
20240729,124900,1434092730,16480,16470,16480,16470,178
|
|
20240729,124800,1431161060,16470,16460,16470,16460,112
|
|
20240729,124700,1429317120,16470,16460,16470,16460,469
|
|
20240729,124600,1421595480,16450,16440,16450,16440,1070
|
|
20240729,124500,1403999040,16440,16440,16440,16440,0
|
|
20240729,124400,1403999040,16440,16440,16440,16440,213
|
|
20240729,124300,1400497320,16440,16450,16450,16440,280
|
|
20240729,124200,1395893320,16450,16450,16450,16450,200
|
|
20240729,124100,1392603320,16440,16440,16440,16440,70
|
|
20240729,124000,1391452520,16450,16450,16450,16450,0
|
|
20240729,123900,1391452520,16450,16450,16450,16450,320
|
|
20240729,123800,1386188520,16450,16450,16450,16450,21
|
|
20240729,123700,1385843070,16460,16450,16460,16450,21
|
|
20240729,123600,1385497520,16460,16460,16460,16460,0
|
|
20240729,123500,1385497520,16460,16450,16460,16450,196
|
|
20240729,123400,1382272620,16450,16450,16450,16450,30
|
|
20240729,123300,1381779120,16440,16450,16450,16440,71
|
|
20240729,123200,1380611420,16450,16450,16450,16450,237
|
|
20240729,123100,1376712770,16450,16450,16450,16450,13
|
|
20240729,123000,1376498920,16450,16450,16450,16450,0
|
|
20240729,122900,1376498920,16450,16450,16450,16450,21
|
|
20240729,122800,1376153470,16440,16440,16440,16440,0
|
|
20240729,122700,1376153470,16440,16450,16450,16440,532
|
|
20240729,122600,1367406070,16450,16450,16450,16450,21
|
|
20240729,122500,1367060620,16440,16440,16440,16440,1
|
|
20240729,122400,1367044180,16440,16440,16440,16440,200
|
|
20240729,122300,1363756180,16450,16450,16450,16450,10
|
|
20240729,122200,1363591680,16450,16450,16450,16450,0
|
|
20240729,122100,1363591680,16450,16460,16460,16450,259
|
|
20240729,122000,1359331120,16450,16450,16450,16450,1
|
|
20240729,121900,1359314670,16440,16450,16450,16440,50
|
|
20240729,121800,1358492180,16460,16460,16460,16460,0
|
|
20240729,121700,1358492180,16460,16460,16460,16460,1
|
|
20240729,121600,1358475720,16460,16450,16460,16450,305
|
|
20240729,121500,1353458420,16440,16440,16440,16440,55
|
|
20240729,121400,1352554220,16440,16440,16440,16440,276
|
|
20240729,121300,1348016780,16440,16440,16440,16440,1
|
|
20240729,121200,1348000340,16440,16440,16440,16440,171
|
|
20240729,121100,1345189100,16440,16440,16440,16440,8
|
|
20240729,121000,1345057580,16430,16430,16430,16430,0
|
|
20240729,120900,1345057580,16430,16430,16430,16430,0
|
|
20240729,120800,1345057580,16430,16430,16430,16430,685
|
|
20240729,120700,1333803030,16430,16440,16440,16430,456
|
|
20240729,120600,1326310940,16430,16430,16430,16430,30
|
|
20240729,120500,1325818040,16430,16440,16440,16430,40
|
|
20240729,120400,1325160640,16430,16430,16430,16430,498
|
|
20240729,120300,1316978500,16430,16430,16430,16430,6
|
|
20240729,120200,1316879920,16430,16430,16430,16430,5
|
|
20240729,120100,1316797770,16440,16440,16440,16440,0
|
|
20240729,120000,1316797770,16440,16440,16440,16440,5
|
|
20240729,115900,1316715570,16440,16440,16440,16440,3
|
|
20240729,115800,1316666250,16440,16440,16440,16440,83
|
|
20240729,115700,1315301730,16400,16440,16440,16400,224
|
|
20240729,115600,1311622500,16450,16450,16450,16450,0
|
|
20240729,115500,1311622500,16450,16440,16450,16440,2
|
|
20240729,115400,1311589610,16440,16440,16440,16440,27
|
|
20240729,115300,1311145730,16450,16430,16450,16430,31
|
|
20240729,115200,1310636360,16430,16430,16430,16430,37
|
|
20240729,115100,1310028450,16430,16450,16450,16430,21
|
|
20240729,115000,1309683020,16450,16450,16450,16450,0
|
|
20240729,114900,1309683020,16450,16420,16450,16420,51
|
|
20240729,114800,1308845570,16430,16440,16440,16430,180
|
|
20240729,114700,1305887290,16440,16440,16440,16440,0
|
|
20240729,114600,1305887290,16440,16450,16450,16440,7
|
|
20240729,114500,1305772200,16440,16440,16440,16440,10
|
|
20240729,114400,1305607800,16440,16440,16440,16440,12
|
|
20240729,114300,1305410520,16440,16440,16440,16440,2
|
|
20240729,114200,1305377640,16440,16440,16440,16440,7
|
|
20240729,114100,1305262560,16450,16430,16450,16420,301
|
|
20240729,114000,1300317190,16430,16430,16430,16430,111
|
|
20240729,113900,1298493460,16430,16450,16450,16430,278
|
|
20240729,113800,1293922400,16450,16440,16450,16440,306
|
|
20240729,113700,1288889090,16440,16440,16440,16440,1
|
|
20240729,113600,1288872650,16440,16430,16440,16430,309
|
|
20240729,113500,1283794850,16430,16430,16430,16430,301
|
|
20240729,113400,1278849420,16450,16450,16450,16440,111
|
|
20240729,113300,1277023480,16440,16450,16450,16430,781
|
|
20240729,113200,1264176070,16450,16430,16450,16430,407
|
|
20240729,113100,1257484300,16430,16430,16430,16430,0
|
|
20240729,113000,1257484300,16430,16440,16440,16430,230
|
|
20240729,112900,1253705380,16410,16430,16430,16410,117
|
|
20240729,112800,1251783890,16410,16410,16410,16410,0
|
|
20240729,112700,1251783890,16410,16420,16420,16410,173
|
|
20240729,112600,1248943250,16420,16420,16420,16420,3
|
|
20240729,112500,1248893990,16420,16420,16420,16420,1
|
|
20240729,112400,1248877570,16400,16400,16400,16400,202
|
|
20240729,112300,1245564770,16400,16400,16400,16400,6
|
|
20240729,112200,1245466370,16420,16410,16430,16410,37
|
|
20240729,112100,1244858850,16430,16410,16430,16410,47
|
|
20240729,112000,1244086780,16430,16390,16430,16390,76
|
|
20240729,111900,1242838880,16380,16390,16390,16380,413
|
|
20240729,111800,1236069860,16380,16380,16380,16380,11
|
|
20240729,111700,1235889680,16380,16380,16380,16380,0
|
|
20240729,111600,1235889680,16380,16390,16390,16380,671
|
|
20240729,111500,1224898690,16390,16390,16390,16390,42
|
|
20240729,111400,1224210310,16390,16380,16390,16380,44
|
|
20240729,111300,1223489550,16380,16380,16380,16380,421
|
|
20240729,111200,1216593570,16380,16380,16380,16380,0
|
|
20240729,111100,1216593570,16380,16390,16390,16380,134
|
|
20240729,111000,1214397540,16390,16390,16390,16390,106
|
|
20240729,110900,1212660200,16390,16390,16390,16390,700
|
|
20240729,110800,1201187200,16390,16390,16400,16390,501
|
|
20240729,110700,1192975800,16390,16400,16400,16390,1117
|
|
20240729,110600,1174664140,16400,16400,16400,16400,367
|
|
20240729,110500,1168645340,16400,16410,16410,16400,4
|
|
20240729,110400,1168579730,16410,16410,16410,16410,384
|
|
20240729,110300,1162278290,16420,16420,16420,16420,96
|
|
20240729,110200,1160701970,16420,16420,16420,16420,0
|
|
20240729,110100,1160701970,16420,16420,16420,16420,21
|
|
20240729,110000,1160357150,16420,16420,16420,16420,0
|
|
20240729,105900,1160357150,16420,16420,16420,16420,1
|
|
20240729,105800,1160340730,16420,16420,16420,16420,160
|
|
20240729,105700,1157713530,16420,16420,16420,16420,139
|
|
20240729,105600,1155431150,16430,16430,16430,16430,50
|
|
20240729,105500,1154609650,16430,16430,16430,16430,2
|
|
20240729,105400,1154576790,16440,16450,16450,16440,4
|
|
20240729,105300,1154511020,16440,16450,16450,16440,24
|
|
20240729,105200,1154116320,16450,16450,16450,16450,183
|
|
20240729,105100,1151105970,16460,16460,16460,16460,0
|
|
20240729,105000,1151105970,16460,16460,16460,16460,3
|
|
20240729,104900,1151056590,16460,16460,16460,16460,3
|
|
20240729,104800,1151007210,16460,16470,16470,16460,89
|
|
20240729,104700,1149541390,16470,16460,16470,16460,49
|
|
20240729,104600,1148734630,16470,16450,16470,16450,143
|
|
20240729,104500,1146382160,16420,16440,16440,16420,318
|
|
20240729,104400,1141157800,16440,16450,16450,16440,4
|
|
20240729,104300,1141092010,16450,16450,16450,16450,2
|
|
20240729,104200,1141059110,16450,16450,16450,16450,0
|
|
20240729,104100,1141059110,16450,16450,16450,16440,115
|
|
20240729,104000,1139168220,16450,16450,16450,16450,1
|
|
20240729,103900,1139151770,16470,16430,16470,16430,2186
|
|
20240729,103800,1103164770,16430,16440,16440,16430,215
|
|
20240729,103700,1099632260,16440,16440,16440,16430,105
|
|
20240729,103600,1097907050,16430,16440,16450,16430,177
|
|
20240729,103500,1094998210,16450,16450,16450,16450,2
|
|
20240729,103400,1094965310,16450,16420,16450,16420,240
|
|
20240729,103300,1091020930,16420,16420,16420,16420,95
|
|
20240729,103200,1089461030,16420,16430,16430,16420,118
|
|
20240729,103100,1087522990,16430,16420,16430,16410,939
|
|
20240729,103000,1072112540,16430,16430,16430,16430,188
|
|
20240729,102900,1069023700,16430,16430,16440,16430,48
|
|
20240729,102800,1068234900,16430,16430,16430,16430,3
|
|
20240729,102700,1068185610,16430,16430,16430,16430,34
|
|
20240729,102600,1067626990,16420,16430,16430,16420,153
|
|
20240729,102500,1065114210,16430,16430,16430,16430,10
|
|
20240729,102400,1064949910,16440,16440,16440,16440,54
|
|
20240729,102300,1064062150,16440,16430,16440,16430,73
|
|
20240729,102200,1062862560,16430,16430,16430,16430,4
|
|
20240729,102100,1062796840,16430,16430,16430,16430,349
|
|
20240729,102000,1057062770,16420,16420,16420,16420,80
|
|
20240729,101900,1055749170,16420,16430,16430,16420,213
|
|
20240729,101800,1052249680,16430,16430,16430,16430,35
|
|
20240729,101700,1051674630,16430,16410,16430,16410,133
|
|
20240729,101600,1049492080,16430,16410,16430,16410,19
|
|
20240729,101500,1049180270,16400,16400,16410,16400,115
|
|
20240729,101400,1047294180,16400,16380,16400,16380,371
|
|
20240729,101300,1041211880,16380,16420,16420,16380,3603
|
|
20240729,101200,982113640,16430,16440,16440,16430,185
|
|
20240729,101100,979072490,16450,16440,16450,16440,87
|
|
20240729,101000,977641610,16440,16440,16440,16430,137
|
|
20240729,100900,975389430,16440,16450,16450,16430,9
|
|
20240729,100800,975241470,16410,16430,16450,16410,793
|
|
20240729,100700,962221670,16430,16430,16430,16430,10
|
|
20240729,100600,962057370,16450,16430,16450,16430,37
|
|
20240729,100500,961448800,16430,16430,16430,16430,8
|
|
20240729,100400,961317360,16430,16450,16460,16420,424
|
|
20240729,100300,954351920,16430,16460,16460,16430,3048
|
|
20240729,100200,904240870,16460,16460,16460,16460,2
|
|
20240729,100100,904207950,16450,16450,16460,16450,231
|
|
20240729,100000,900407890,16450,16460,16460,16450,62
|
|
20240729,095900,899387470,16460,16460,16460,16460,8
|
|
20240729,095800,899255790,16460,16460,16460,16460,3
|
|
20240729,095700,899206410,16460,16470,16470,16460,454
|
|
20240729,095600,891733550,16460,16470,16470,16460,582
|
|
20240729,095500,882153720,16470,16480,16480,16470,505
|
|
20240729,095400,873835360,16480,16480,16480,16480,418
|
|
20240729,095300,866946720,16490,16480,16490,16480,417
|
|
20240729,095200,860071500,16490,16490,16490,16490,564
|
|
20240729,095100,850771140,16500,16500,16500,16490,290
|
|
20240729,095000,845988150,16490,16490,16490,16480,195
|
|
20240729,094900,842772610,16490,16490,16490,16490,50
|
|
20240729,094800,841948110,16490,16500,16500,16490,378
|
|
20240729,094700,835714880,16480,16480,16480,16480,0
|
|
20240729,094600,835714880,16480,16480,16480,16480,100
|
|
20240729,094500,834066880,16490,16490,16490,16490,5
|
|
20240729,094400,833984430,16490,16490,16490,16490,436
|
|
20240729,094300,826794790,16490,16490,16490,16490,59
|
|
20240729,094200,825821880,16500,16490,16500,16490,1353
|
|
20240729,094100,803498760,16490,16480,16490,16480,71
|
|
20240729,094000,802328640,16480,16460,16480,16460,1039
|
|
20240729,093900,785213190,16460,16470,16470,16460,145
|
|
20240729,093800,782825450,16470,16470,16470,16460,24
|
|
20240729,093700,782430180,16470,16480,16480,16470,272
|
|
20240729,093600,777950260,16470,16440,16470,16440,272
|
|
20240729,093500,773474020,16450,16430,16450,16430,161
|
|
20240729,093400,770828770,16430,16470,16470,16420,1423
|
|
20240729,093300,747432120,16480,16470,16480,16460,147
|
|
20240729,093200,745010920,16470,16490,16500,16470,819
|
|
20240729,093100,731511490,16500,16500,16500,16490,183
|
|
20240729,093000,728492570,16500,16510,16510,16500,350
|
|
20240729,092900,722717540,16510,16510,16510,16510,106
|
|
20240729,092800,720967480,16530,16530,16530,16520,1554
|
|
20240729,092700,695294900,16520,16550,16560,16520,654
|
|
20240729,092600,684470990,16510,16580,16580,16510,1373
|
|
20240729,092500,661714390,16570,16500,16570,16500,3759
|
|
20240729,092400,599536980,16450,16510,16510,16450,654
|
|
20240729,092300,588771030,16510,16510,16510,16500,134
|
|
20240729,092200,586558950,16500,16530,16530,16480,639
|
|
20240729,092100,576015050,16530,16540,16540,16500,1070
|
|
20240729,092000,558340610,16530,16540,16540,16520,523
|
|
20240729,091900,549695460,16530,16490,16530,16490,1135
|
|
20240729,091800,530959450,16500,16500,16510,16500,890
|
|
20240729,091700,516271800,16500,16530,16530,16500,1704
|
|
20240729,091600,488134600,16550,16560,16560,16540,383
|
|
20240729,091500,481796190,16570,16570,16570,16560,524
|
|
20240729,091400,473116280,16580,16570,16580,16570,993
|
|
20240729,091300,456655980,16560,16540,16580,16540,404
|
|
20240729,091200,449968480,16540,16560,16560,16540,1364
|
|
20240729,091100,427394920,16560,16580,16580,16550,1562
|
|
20240729,091000,401509730,16580,16590,16590,16580,2884
|
|
20240729,090900,353692810,16590,16580,16590,16580,1231
|
|
20240729,090800,333276020,16590,16630,16630,16580,3930
|
|
20240729,090700,268007090,16620,16570,16620,16570,2593
|
|
20240729,090600,224975620,16570,16520,16570,16520,1816
|
|
20240729,090500,194933420,16530,16520,16530,16510,1075
|
|
20240729,090400,177180580,16520,16510,16530,16500,876
|
|
20240729,090300,162710410,16510,16480,16510,16430,280
|
|
20240729,090200,158090990,16460,16420,16490,16420,634
|
|
20240729,090100,147648830,16420,16380,16420,16300,2893
|
|
20240729,090000,100334550,16390,16400,16400,16380,6117
|