657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195400,3258901340,16400,16400,16400,16400,1757
|
|
20240822,195300,3258901340,16400,16400,16400,16400,0
|
|
20240822,195200,3258901340,16400,16400,16400,16400,0
|
|
20240822,195100,3258901340,16400,16400,16400,16400,0
|
|
20240822,195000,3258901340,16400,16400,16400,16400,0
|
|
20240822,194900,3258901340,16400,16400,16400,16400,0
|
|
20240822,194800,3258901340,16400,16400,16400,16400,0
|
|
20240822,194700,3258901340,16400,16400,16400,16400,0
|
|
20240822,194600,3258901340,16400,16400,16400,16400,0
|
|
20240822,194500,3258901340,16400,16400,16400,16400,0
|
|
20240822,194400,3258901340,16400,16400,16400,16400,0
|
|
20240822,194300,3258901340,16400,16400,16400,16400,0
|
|
20240822,194200,3258901340,16400,16400,16400,16400,0
|
|
20240822,194100,3258901340,16400,16400,16400,16400,0
|
|
20240822,194000,3258901340,16400,16400,16400,16400,0
|
|
20240822,193900,3258901340,16400,16400,16400,16400,0
|
|
20240822,193800,3258901340,16400,16400,16400,16400,0
|
|
20240822,193700,3258901340,16400,16400,16400,16400,0
|
|
20240822,193600,3258901340,16400,16400,16400,16400,0
|
|
20240822,193500,3258901340,16400,16400,16400,16400,0
|
|
20240822,193400,3258901340,16400,16400,16400,16400,0
|
|
20240822,193300,3258901340,16400,16400,16400,16400,0
|
|
20240822,193200,3258901340,16400,16400,16400,16400,0
|
|
20240822,193100,3258901340,16400,16400,16400,16400,0
|
|
20240822,193000,3258901340,16400,16400,16400,16400,0
|
|
20240822,192900,3258901340,16400,16400,16400,16400,0
|
|
20240822,192800,3258901340,16400,16400,16400,16400,0
|
|
20240822,192700,3258901340,16400,16400,16400,16400,0
|
|
20240822,192600,3258901340,16400,16400,16400,16400,0
|
|
20240822,192500,3258901340,16400,16400,16400,16400,0
|
|
20240822,192400,3258901340,16400,16400,16400,16400,1757
|
|
20240822,192300,3258901340,16400,16400,16400,16400,0
|
|
20240822,192200,3258901340,16400,16400,16400,16400,0
|
|
20240822,192100,3258901340,16400,16400,16400,16400,0
|
|
20240822,192000,3258901340,16400,16400,16400,16400,0
|
|
20240822,191900,3258901340,16400,16400,16400,16400,0
|
|
20240822,191800,3258901340,16400,16400,16400,16400,0
|
|
20240822,191700,3258901340,16400,16400,16400,16400,0
|
|
20240822,191600,3258901340,16400,16400,16400,16400,0
|
|
20240822,191500,3258901340,16400,16400,16400,16400,0
|
|
20240822,191400,3258901340,16400,16400,16400,16400,0
|
|
20240822,191300,3258901340,16400,16400,16400,16400,0
|
|
20240822,191200,3258901340,16400,16400,16400,16400,0
|
|
20240822,191100,3258901340,16400,16400,16400,16400,0
|
|
20240822,191000,3258901340,16400,16400,16400,16400,0
|
|
20240822,190900,3258901340,16400,16400,16400,16400,0
|
|
20240822,190800,3258901340,16400,16400,16400,16400,0
|
|
20240822,190700,3258901340,16400,16400,16400,16400,0
|
|
20240822,190600,3258901340,16400,16400,16400,16400,0
|
|
20240822,190500,3258901340,16400,16400,16400,16400,0
|
|
20240822,190400,3258901340,16400,16400,16400,16400,0
|
|
20240822,190300,3258901340,16400,16400,16400,16400,0
|
|
20240822,190200,3258901340,16400,16400,16400,16400,0
|
|
20240822,190100,3258901340,16400,16400,16400,16400,0
|
|
20240822,190000,3258901340,16400,16400,16400,16400,0
|
|
20240822,185900,3258901340,16400,16400,16400,16400,0
|
|
20240822,185800,3258901340,16400,16400,16400,16400,0
|
|
20240822,185700,3258901340,16400,16400,16400,16400,0
|
|
20240822,185600,3258901340,16400,16400,16400,16400,0
|
|
20240822,185500,3258901340,16400,16400,16400,16400,0
|
|
20240822,185400,3258901340,16400,16400,16400,16400,1757
|
|
20240822,185300,3258901340,16400,16400,16400,16400,0
|
|
20240822,185200,3258901340,16400,16400,16400,16400,0
|
|
20240822,185100,3258901340,16400,16400,16400,16400,0
|
|
20240822,185000,3258901340,16400,16400,16400,16400,0
|
|
20240822,184900,3258901340,16400,16400,16400,16400,0
|
|
20240822,184800,3258901340,16400,16400,16400,16400,0
|
|
20240822,184700,3258901340,16400,16400,16400,16400,0
|
|
20240822,184600,3258901340,16400,16400,16400,16400,0
|
|
20240822,184500,3258901340,16400,16400,16400,16400,0
|
|
20240822,184400,3258901340,16400,16400,16400,16400,0
|
|
20240822,184300,3258901340,16400,16400,16400,16400,0
|
|
20240822,184200,3258901340,16400,16400,16400,16400,0
|
|
20240822,184100,3258901340,16400,16400,16400,16400,0
|
|
20240822,184000,3258901340,16400,16400,16400,16400,0
|
|
20240822,183900,3258901340,16400,16400,16400,16400,0
|
|
20240822,183800,3258901340,16400,16400,16400,16400,0
|
|
20240822,183700,3258901340,16400,16400,16400,16400,0
|
|
20240822,183600,3258901340,16400,16400,16400,16400,0
|
|
20240822,183500,3258901340,16400,16400,16400,16400,0
|
|
20240822,183400,3258901340,16400,16400,16400,16400,0
|
|
20240822,183300,3258901340,16400,16400,16400,16400,0
|
|
20240822,183200,3258901340,16400,16400,16400,16400,0
|
|
20240822,183100,3258901340,16400,16400,16400,16400,0
|
|
20240822,183000,3258901340,16400,16400,16400,16400,0
|
|
20240822,182900,3258901340,16400,16400,16400,16400,0
|
|
20240822,182800,3258901340,16400,16400,16400,16400,0
|
|
20240822,182700,3258901340,16400,16400,16400,16400,0
|
|
20240822,182600,3258901340,16400,16400,16400,16400,0
|
|
20240822,182500,3258901340,16400,16400,16400,16400,0
|
|
20240822,182400,3258901340,16400,16400,16400,16400,1757
|
|
20240822,182300,3258901340,16400,16400,16400,16400,0
|
|
20240822,182200,3258901340,16400,16400,16400,16400,0
|
|
20240822,182100,3258901340,16400,16400,16400,16400,0
|
|
20240822,182000,3258901340,16400,16400,16400,16400,0
|
|
20240822,181900,3258901340,16400,16400,16400,16400,0
|
|
20240822,181800,3258901340,16400,16400,16400,16400,0
|
|
20240822,181700,3258901340,16400,16400,16400,16400,0
|
|
20240822,181600,3258901340,16400,16400,16400,16400,0
|
|
20240822,181500,3258901340,16400,16400,16400,16400,0
|
|
20240822,181400,3258901340,16400,16400,16400,16400,0
|
|
20240822,181300,3258901340,16400,16400,16400,16400,0
|
|
20240822,181200,3258901340,16400,16400,16400,16400,0
|
|
20240822,181100,3258901340,16400,16400,16400,16400,0
|
|
20240822,181000,3258901340,16400,16400,16400,16400,0
|
|
20240822,180900,3258901340,16400,16400,16400,16400,0
|
|
20240822,180800,3258901340,16400,16400,16400,16400,0
|
|
20240822,180700,3258901340,16400,16400,16400,16400,0
|
|
20240822,180600,3258901340,16400,16400,16400,16400,0
|
|
20240822,180500,3258901340,16400,16400,16400,16400,0
|
|
20240822,180400,3258901340,16400,16400,16400,16400,0
|
|
20240822,180300,3258901340,16400,16400,16400,16400,0
|
|
20240822,180200,3258901340,16400,16400,16400,16400,0
|
|
20240822,180100,3258901340,16400,16400,16400,16400,0
|
|
20240822,180000,3258901340,16400,16400,16400,16400,0
|
|
20240822,175900,3258901340,16400,16400,16400,16400,0
|
|
20240822,175800,3258901340,16400,16400,16400,16400,0
|
|
20240822,175700,3258901340,16400,16400,16400,16400,0
|
|
20240822,175600,3258901340,16400,16400,16400,16400,0
|
|
20240822,175500,3258901340,16400,16400,16400,16400,0
|
|
20240822,175400,3258901340,16400,16400,16400,16400,1757
|
|
20240822,175300,3258901340,16400,16400,16400,16400,0
|
|
20240822,175200,3258901340,16400,16400,16400,16400,0
|
|
20240822,175100,3258901340,16400,16400,16400,16400,0
|
|
20240822,175000,3258901340,16400,16400,16400,16400,0
|
|
20240822,174900,3258901340,16400,16400,16400,16400,0
|
|
20240822,174800,3258901340,16400,16400,16400,16400,0
|
|
20240822,174700,3258901340,16400,16400,16400,16400,0
|
|
20240822,174600,3258901340,16400,16400,16400,16400,0
|
|
20240822,174500,3258901340,16400,16400,16400,16400,0
|
|
20240822,174400,3258901340,16400,16400,16400,16400,0
|
|
20240822,174300,3258901340,16400,16400,16400,16400,0
|
|
20240822,174200,3258901340,16400,16400,16400,16400,0
|
|
20240822,174100,3258901340,16400,16400,16400,16400,0
|
|
20240822,174000,3258901340,16400,16400,16400,16400,0
|
|
20240822,173900,3258901340,16400,16400,16400,16400,0
|
|
20240822,173800,3258901340,16400,16400,16400,16400,0
|
|
20240822,173700,3258901340,16400,16400,16400,16400,0
|
|
20240822,173600,3258901340,16400,16400,16400,16400,0
|
|
20240822,173500,3258901340,16400,16400,16400,16400,0
|
|
20240822,173400,3258901340,16400,16400,16400,16400,0
|
|
20240822,173300,3258901340,16400,16400,16400,16400,0
|
|
20240822,173200,3258901340,16400,16400,16400,16400,0
|
|
20240822,173100,3258901340,16400,16400,16400,16400,0
|
|
20240822,173000,3258901340,16400,16400,16400,16400,0
|
|
20240822,172900,3258901340,16400,16400,16400,16400,0
|
|
20240822,172800,3258901340,16400,16400,16400,16400,0
|
|
20240822,172700,3258901340,16400,16400,16400,16400,0
|
|
20240822,172600,3258901340,16400,16400,16400,16400,0
|
|
20240822,172500,3258901340,16400,16400,16400,16400,0
|
|
20240822,172400,3258901340,16400,16400,16400,16400,1757
|
|
20240822,172300,3258901340,16400,16400,16400,16400,0
|
|
20240822,172200,3258901340,16400,16400,16400,16400,0
|
|
20240822,172100,3258901340,16400,16400,16400,16400,0
|
|
20240822,172000,3258901340,16400,16400,16400,16400,0
|
|
20240822,171900,3258901340,16400,16400,16400,16400,0
|
|
20240822,171800,3258901340,16400,16400,16400,16400,0
|
|
20240822,171700,3258901340,16400,16400,16400,16400,0
|
|
20240822,171600,3258901340,16400,16400,16400,16400,0
|
|
20240822,171500,3258901340,16400,16400,16400,16400,0
|
|
20240822,171400,3258901340,16400,16400,16400,16400,0
|
|
20240822,171300,3258901340,16400,16400,16400,16400,0
|
|
20240822,171200,3258901340,16400,16400,16400,16400,0
|
|
20240822,171100,3258901340,16400,16400,16400,16400,0
|
|
20240822,171000,3258901340,16400,16400,16400,16400,0
|
|
20240822,170900,3258901340,16400,16400,16400,16400,0
|
|
20240822,170800,3258901340,16400,16400,16400,16400,0
|
|
20240822,170700,3258901340,16400,16400,16400,16400,0
|
|
20240822,170600,3258901340,16400,16400,16400,16400,0
|
|
20240822,170500,3258901340,16400,16400,16400,16400,0
|
|
20240822,170400,3258901340,16400,16400,16400,16400,0
|
|
20240822,170300,3258901340,16400,16400,16400,16400,0
|
|
20240822,170200,3258901340,16400,16400,16400,16400,0
|
|
20240822,170100,3258901340,16400,16400,16400,16400,0
|
|
20240822,170000,3258901340,16400,16400,16400,16400,0
|
|
20240822,165900,3258901340,16400,16400,16400,16400,0
|
|
20240822,165800,3258901340,16400,16400,16400,16400,0
|
|
20240822,165700,3258901340,16400,16400,16400,16400,0
|
|
20240822,165600,3258901340,16400,16400,16400,16400,0
|
|
20240822,165500,3258901340,16400,16400,16400,16400,0
|
|
20240822,165400,3258901340,16400,16400,16400,16400,1757
|
|
20240822,165300,3258901340,16400,16400,16400,16400,0
|
|
20240822,165200,3258901340,16400,16400,16400,16400,0
|
|
20240822,165100,3258901340,16400,16400,16400,16400,0
|
|
20240822,165000,3258901340,16400,16400,16400,16400,0
|
|
20240822,164900,3258901340,16400,16400,16400,16400,0
|
|
20240822,164800,3258901340,16400,16400,16400,16400,0
|
|
20240822,164700,3258901340,16400,16400,16400,16400,0
|
|
20240822,164600,3258901340,16400,16400,16400,16400,0
|
|
20240822,164500,3258901340,16400,16400,16400,16400,0
|
|
20240822,164400,3258901340,16400,16400,16400,16400,0
|
|
20240822,164300,3258901340,16400,16400,16400,16400,0
|
|
20240822,164200,3258901340,16400,16400,16400,16400,0
|
|
20240822,164100,3258901340,16400,16400,16400,16400,0
|
|
20240822,164000,3258901340,16400,16400,16400,16400,0
|
|
20240822,163900,3258901340,16400,16400,16400,16400,0
|
|
20240822,163800,3258901340,16400,16400,16400,16400,0
|
|
20240822,163700,3258901340,16400,16400,16400,16400,0
|
|
20240822,163600,3258901340,16400,16400,16400,16400,0
|
|
20240822,163500,3258901340,16400,16400,16400,16400,0
|
|
20240822,163400,3258901340,16400,16400,16400,16400,0
|
|
20240822,163300,3258901340,16400,16400,16400,16400,0
|
|
20240822,163200,3258901340,16400,16400,16400,16400,0
|
|
20240822,163100,3258901340,16400,16400,16400,16400,0
|
|
20240822,163000,3258901340,16400,16400,16400,16400,0
|
|
20240822,162900,3258901340,16400,16400,16400,16400,0
|
|
20240822,162800,3258901340,16400,16400,16400,16400,0
|
|
20240822,162700,3258901340,16400,16400,16400,16400,0
|
|
20240822,162600,3258901340,16400,16400,16400,16400,0
|
|
20240822,162500,3258901340,16400,16400,16400,16400,0
|
|
20240822,162400,3258901340,16400,16400,16400,16400,1757
|
|
20240822,162300,3258901340,16400,16400,16400,16400,0
|
|
20240822,162200,3258901340,16400,16400,16400,16400,0
|
|
20240822,162100,3258901340,16400,16400,16400,16400,0
|
|
20240822,162000,3258901340,16400,16400,16400,16400,0
|
|
20240822,161900,3258901340,16400,16400,16400,16400,0
|
|
20240822,161800,3258901340,16400,16400,16400,16400,0
|
|
20240822,161700,3258901340,16400,16400,16400,16400,0
|
|
20240822,161600,3258901340,16400,16400,16400,16400,0
|
|
20240822,161500,3258901340,16400,16400,16400,16400,0
|
|
20240822,161400,3258901340,16400,16400,16400,16400,0
|
|
20240822,161300,3258901340,16400,16400,16400,16400,0
|
|
20240822,161200,3258901340,16400,16400,16400,16400,0
|
|
20240822,161100,3258901340,16400,16400,16400,16400,0
|
|
20240822,161000,3258901340,16400,16400,16400,16400,0
|
|
20240822,160900,3258901340,16400,16400,16400,16400,0
|
|
20240822,160800,3258901340,16400,16400,16400,16400,0
|
|
20240822,160700,3258901340,16400,16400,16400,16400,0
|
|
20240822,160600,3258901340,16400,16400,16400,16400,0
|
|
20240822,160500,3258901340,16400,16400,16400,16400,0
|
|
20240822,160400,3258901340,16400,16400,16400,16400,0
|
|
20240822,160300,3258901340,16400,16400,16400,16400,0
|
|
20240822,160200,3258901340,16400,16400,16400,16400,0
|
|
20240822,160100,3258901340,16400,16400,16400,16400,0
|
|
20240822,160000,3258901340,16400,16400,16400,16400,0
|
|
20240822,155900,3258901340,16400,16400,16400,16400,0
|
|
20240822,155800,3258901340,16400,16400,16400,16400,0
|
|
20240822,155700,3258901340,16400,16400,16400,16400,0
|
|
20240822,155600,3258901340,16400,16400,16400,16400,0
|
|
20240822,155500,3258901340,16400,16400,16400,16400,0
|
|
20240822,155400,3258901340,16400,16400,16400,16400,1757
|
|
20240822,155300,3258901340,16400,16400,16400,16400,0
|
|
20240822,155200,3258901340,16400,16400,16400,16400,0
|
|
20240822,155100,3258901340,16400,16400,16400,16400,0
|
|
20240822,155000,3258901340,16400,16400,16400,16400,0
|
|
20240822,154900,3258901340,16400,16400,16400,16400,0
|
|
20240822,154800,3258901340,16400,16400,16400,16400,0
|
|
20240822,154700,3258901340,16400,16400,16400,16400,0
|
|
20240822,154600,3258901340,16400,16400,16400,16400,0
|
|
20240822,154500,3258901340,16400,16400,16400,16400,0
|
|
20240822,154400,3258901340,16400,16400,16400,16400,0
|
|
20240822,154300,3258901340,16400,16400,16400,16400,0
|
|
20240822,154200,3258901340,16400,16400,16400,16400,0
|
|
20240822,154100,3258901340,16400,16400,16400,16400,0
|
|
20240822,154000,3258901340,16400,16400,16400,16400,0
|
|
20240822,153900,3258901340,16400,16400,16400,16400,0
|
|
20240822,153800,3258901340,16400,16400,16400,16400,0
|
|
20240822,153700,3258901340,16400,16400,16400,16400,0
|
|
20240822,153600,3258901340,16400,16400,16400,16400,0
|
|
20240822,153500,3258901340,16400,16400,16400,16400,0
|
|
20240822,153400,3258901340,16400,16400,16400,16400,0
|
|
20240822,153300,3258901340,16400,16400,16400,16400,0
|
|
20240822,153200,3258901340,16400,16400,16400,16400,0
|
|
20240822,153100,3258901340,16400,16400,16400,16400,0
|
|
20240822,153000,3258901340,16400,16400,16400,16400,1757
|
|
20240822,152900,3230086540,16400,16400,16400,16400,0
|
|
20240822,152800,3230086540,16400,16400,16400,16400,0
|
|
20240822,152700,3230086540,16400,16400,16400,16400,0
|
|
20240822,152600,3230086540,16400,16400,16400,16400,0
|
|
20240822,152500,3230086540,16400,16400,16400,16400,0
|
|
20240822,152400,3230086540,16400,16400,16400,16400,0
|
|
20240822,152300,3230086540,16400,16400,16400,16400,0
|
|
20240822,152200,3230086540,16400,16400,16400,16400,0
|
|
20240822,152100,3230086540,16400,16400,16400,16400,0
|
|
20240822,152000,3230086540,16400,16400,16400,16400,0
|
|
20240822,151900,3230086540,16400,16390,16400,16380,377
|
|
20240822,151800,3223906640,16360,16390,16390,16350,490
|
|
20240822,151700,3215891520,16390,16390,16390,16380,32
|
|
20240822,151600,3215367100,16400,16400,16400,16380,3606
|
|
20240822,151500,3156283790,16400,16390,16400,16390,72
|
|
20240822,151400,3155103510,16400,16390,16400,16390,316
|
|
20240822,151300,3149924150,16400,16390,16400,16390,10
|
|
20240822,151200,3149760240,16390,16390,16390,16390,60
|
|
20240822,151100,3148776840,16390,16400,16400,16380,405
|
|
20240822,151000,3142139290,16400,16390,16400,16390,23
|
|
20240822,150900,3141762220,16400,16390,16400,16380,123
|
|
20240822,150800,3139747100,16400,16390,16400,16390,300
|
|
20240822,150700,3134829100,16390,16380,16390,16370,930
|
|
20240822,150600,3119588750,16380,16370,16380,16370,126
|
|
20240822,150500,3117526070,16340,16360,16360,16340,777
|
|
20240822,150400,3104824320,16360,16360,16360,16350,976
|
|
20240822,150300,3088865590,16370,16370,16370,16370,7
|
|
20240822,150200,3088751000,16370,16360,16370,16350,473
|
|
20240822,150100,3081015280,16370,16360,16370,16360,126
|
|
20240822,150000,3078952910,16370,16370,16370,16370,70
|
|
20240822,145900,3077807010,16370,16370,16380,16370,46
|
|
20240822,145800,3077053580,16380,16380,16380,16340,609
|
|
20240822,145700,3067089800,16380,16380,16380,16370,132
|
|
20240822,145600,3064927740,16380,16380,16380,16380,10
|
|
20240822,145500,3064763940,16380,16380,16380,16380,1
|
|
20240822,145400,3064747560,16380,16380,16380,16380,0
|
|
20240822,145300,3064747560,16380,16380,16380,16380,217
|
|
20240822,145200,3061193100,16380,16380,16390,16380,122
|
|
20240822,145100,3059194670,16380,16380,16380,16380,197
|
|
20240822,145000,3055967810,16410,16410,16410,16410,0
|
|
20240822,144900,3055967810,16410,16380,16410,16370,1119
|
|
20240822,144800,3037638580,16380,16390,16390,16380,339
|
|
20240822,144700,3032084320,16400,16410,16410,16400,1287
|
|
20240822,144600,3010972490,16410,16420,16420,16410,136
|
|
20240822,144500,3008740610,16420,16420,16420,16420,15
|
|
20240822,144400,3008494310,16410,16420,16420,16410,67
|
|
20240822,144300,3007394670,16410,16420,16420,16410,683
|
|
20240822,144200,2996180420,16420,16420,16420,16410,113
|
|
20240822,144100,2994325060,16420,16420,16420,16420,505
|
|
20240822,144000,2986032960,16410,16410,16410,16410,0
|
|
20240822,143900,2986032960,16410,16420,16420,16400,258
|
|
20240822,143800,2981799160,16410,16410,16410,16410,82
|
|
20240822,143700,2980453540,16410,16410,16410,16410,116
|
|
20240822,143600,2978549980,16410,16410,16410,16410,88
|
|
20240822,143500,2977105900,16410,16400,16410,16400,36
|
|
20240822,143400,2976515490,16410,16410,16410,16410,94
|
|
20240822,143300,2974972950,16410,16410,16410,16410,10
|
|
20240822,143200,2974808850,16390,16390,16390,16390,56
|
|
20240822,143100,2973891010,16390,16390,16390,16390,5
|
|
20240822,143000,2973809060,16400,16410,16410,16390,1173
|
|
20240822,142900,2954576330,16420,16420,16420,16420,0
|
|
20240822,142800,2954576330,16420,16420,16420,16420,2
|
|
20240822,142700,2954543490,16420,16420,16420,16420,10
|
|
20240822,142600,2954379290,16410,16410,16410,16410,188
|
|
20240822,142500,2951294210,16410,16410,16410,16410,110
|
|
20240822,142400,2949489110,16420,16420,16420,16420,3
|
|
20240822,142300,2949439850,16420,16420,16420,16420,525
|
|
20240822,142200,2940819350,16420,16420,16420,16420,0
|
|
20240822,142100,2940819350,16420,16410,16420,16410,88
|
|
20240822,142000,2939374590,16410,16410,16410,16410,90
|
|
20240822,141900,2937897690,16410,16410,16410,16410,0
|
|
20240822,141800,2937897690,16410,16410,16410,16410,30
|
|
20240822,141700,2937405390,16410,16410,16410,16410,0
|
|
20240822,141600,2937405390,16410,16410,16410,16410,65
|
|
20240822,141500,2936338740,16420,16420,16420,16420,0
|
|
20240822,141400,2936338740,16420,16410,16420,16400,312
|
|
20240822,141300,2931220420,16420,16420,16420,16420,88
|
|
20240822,141200,2929775460,16400,16410,16420,16400,99
|
|
20240822,141100,2928150130,16420,16410,16420,16410,88
|
|
20240822,141000,2926705690,16410,16400,16410,16390,183
|
|
20240822,140900,2923703430,16410,16410,16410,16410,372
|
|
20240822,140800,2917598910,16420,16420,16420,16420,25
|
|
20240822,140700,2917188410,16410,16410,16410,16410,5
|
|
20240822,140600,2917106360,16410,16410,16410,16410,165
|
|
20240822,140500,2914398710,16410,16410,16410,16410,349
|
|
20240822,140400,2908671620,16390,16390,16390,16390,0
|
|
20240822,140300,2908671620,16390,16400,16400,16390,118
|
|
20240822,140200,2906736890,16400,16400,16400,16400,115
|
|
20240822,140100,2904850890,16410,16410,16410,16410,7
|
|
20240822,140000,2904736020,16410,16410,16410,16400,398
|
|
20240822,135900,2898204860,16410,16410,16410,16410,488
|
|
20240822,135800,2890196780,16420,16410,16420,16410,677
|
|
20240822,135700,2879087110,16410,16420,16420,16410,501
|
|
20240822,135600,2870860700,16400,16400,16400,16400,100
|
|
20240822,135500,2869220700,16400,16400,16400,16400,99
|
|
20240822,135400,2867597100,16400,16400,16400,16400,146
|
|
20240822,135300,2865202700,16400,16420,16420,16400,17
|
|
20240822,135200,2864923700,16400,16390,16400,16390,274
|
|
20240822,135100,2860431160,16390,16400,16400,16390,504
|
|
20240822,135000,2852166710,16390,16390,16390,16380,53
|
|
20240822,134900,2851298120,16390,16410,16430,16390,162
|
|
20240822,134800,2848641540,16410,16410,16410,16400,739
|
|
20240822,134700,2836520770,16410,16400,16410,16400,616
|
|
20240822,134600,2826417770,16410,16410,16420,16400,126
|
|
20240822,134500,2824350010,16400,16410,16410,16400,121
|
|
20240822,134400,2822364730,16410,16430,16430,16410,227
|
|
20240822,134300,2818635180,16430,16430,16430,16430,66
|
|
20240822,134200,2817550800,16400,16400,16400,16400,449
|
|
20240822,134100,2810187200,16390,16400,16400,16390,126
|
|
20240822,134000,2808122030,16390,16390,16390,16390,88
|
|
20240822,133900,2806679710,16390,16390,16390,16390,20
|
|
20240822,133800,2806351910,16390,16400,16400,16390,136
|
|
20240822,133700,2804121840,16390,16380,16390,16380,1541
|
|
20240822,133600,2778873910,16380,16380,16380,16370,102
|
|
20240822,133500,2777203830,16370,16340,16370,16340,2308
|
|
20240822,133400,2739450160,16350,16340,16350,16340,106
|
|
20240822,133300,2737718060,16340,16340,16340,16340,0
|
|
20240822,133200,2737718060,16340,16340,16340,16340,890
|
|
20240822,133100,2723175460,16330,16320,16330,16320,656
|
|
20240822,133000,2712463380,16320,16330,16330,16320,14
|
|
20240822,132900,2712234860,16320,16320,16320,16320,70
|
|
20240822,132800,2711092460,16320,16320,16320,16310,41
|
|
20240822,132700,2710423480,16320,16320,16320,16320,107
|
|
20240822,132600,2708677240,16310,16310,16320,16310,103
|
|
20240822,132500,2706997000,16320,16320,16320,16320,62
|
|
20240822,132400,2705985160,16320,16330,16330,16320,41
|
|
20240822,132300,2705315860,16320,16320,16320,16320,21
|
|
20240822,132200,2704973140,16330,16330,16330,16330,31
|
|
20240822,132100,2704466910,16320,16320,16320,16320,61
|
|
20240822,132000,2703471390,16320,16320,16320,16320,10
|
|
20240822,131900,2703308190,16330,16330,16330,16330,14
|
|
20240822,131800,2703079570,16330,16330,16330,16330,1
|
|
20240822,131700,2703063240,16330,16300,16330,16300,35
|
|
20240822,131600,2702492320,16300,16290,16300,16290,49
|
|
20240822,131500,2701694080,16290,16290,16300,16290,554
|
|
20240822,131400,2692669350,16290,16280,16290,16270,135
|
|
20240822,131300,2690471760,16290,16290,16290,16290,115
|
|
20240822,131200,2688598410,16290,16300,16300,16290,95
|
|
20240822,131100,2687050830,16270,16270,16270,16270,0
|
|
20240822,131000,2687050830,16270,16310,16320,16270,862
|
|
20240822,130900,2673018430,16300,16290,16340,16290,518
|
|
20240822,130800,2664563630,16300,16290,16300,16290,490
|
|
20240822,130700,2656577800,16280,16290,16290,16270,142
|
|
20240822,130600,2654266420,16290,16290,16290,16280,2142
|
|
20240822,130500,2619373830,16290,16290,16290,16290,0
|
|
20240822,130400,2619373830,16290,16290,16300,16290,290
|
|
20240822,130300,2614647840,16260,16250,16260,16250,106
|
|
20240822,130200,2612925280,16300,16270,16300,16270,232
|
|
20240822,130100,2609147840,16270,16250,16270,16240,289
|
|
20240822,130000,2604449080,16250,16250,16250,16240,276
|
|
20240822,125900,2599966180,16250,16250,16250,16250,20
|
|
20240822,125800,2599641180,16250,16250,16250,16250,0
|
|
20240822,125700,2599641180,16250,16250,16250,16250,17
|
|
20240822,125600,2599364930,16250,16250,16250,16250,29
|
|
20240822,125500,2598893680,16250,16260,16260,16250,52
|
|
20240822,125400,2598048660,16260,16270,16270,16260,12
|
|
20240822,125300,2597853440,16270,16270,16270,16270,0
|
|
20240822,125200,2597853440,16270,16270,16270,16270,10
|
|
20240822,125100,2597690740,16270,16260,16270,16260,60
|
|
20240822,125000,2596714840,16240,16250,16300,16240,141
|
|
20240822,124900,2594417550,16300,16230,16300,16230,250
|
|
20240822,124800,2590346050,16220,16220,16220,16220,1042
|
|
20240822,124700,2573444810,16220,16340,16340,16220,144
|
|
20240822,124600,2571102720,16360,16260,16370,16260,1600
|
|
20240822,124500,2544971270,16310,16220,16310,16220,612
|
|
20240822,124400,2535015120,16230,16220,16230,16210,993
|
|
20240822,124300,2518915160,16230,16220,16230,16220,345
|
|
20240822,124200,2513318100,16220,16240,16240,16220,1878
|
|
20240822,124100,2482848580,16240,16250,16250,16240,431
|
|
20240822,124000,2475848740,16240,16240,16250,16240,198
|
|
20240822,123900,2472632290,16240,16260,16260,16240,6
|
|
20240822,123800,2472534750,16240,16250,16250,16240,3501
|
|
20240822,123700,2415649340,16250,16280,16280,16250,1755
|
|
20240822,123600,2387115600,16270,16270,16270,16270,23
|
|
20240822,123500,2386741390,16260,16260,16260,16260,142
|
|
20240822,123400,2384432470,16260,16280,16280,16260,57
|
|
20240822,123300,2383504870,16270,16270,16270,16270,86
|
|
20240822,123200,2382105650,16270,16270,16270,16270,117
|
|
20240822,123100,2380202060,16270,16270,16270,16270,0
|
|
20240822,123000,2380202060,16270,16270,16270,16270,60
|
|
20240822,122900,2379225860,16280,16280,16280,16280,4
|
|
20240822,122800,2379160740,16270,16270,16270,16270,0
|
|
20240822,122700,2379160740,16270,16270,16270,16260,37
|
|
20240822,122600,2378559050,16270,16280,16280,16270,31
|
|
20240822,122500,2378054580,16260,16260,16260,16260,0
|
|
20240822,122400,2378054580,16260,16260,16260,16260,8
|
|
20240822,122300,2377924500,16260,16270,16270,16260,500
|
|
20240822,122200,2369793500,16260,16280,16280,16260,52
|
|
20240822,122100,2368947920,16260,16280,16280,16260,54
|
|
20240822,122000,2368069800,16260,16260,16260,16260,775
|
|
20240822,121900,2355468300,16270,16260,16270,16260,839
|
|
20240822,121800,2341826110,16260,16260,16260,16260,39
|
|
20240822,121700,2341191970,16260,16270,16270,16260,1582
|
|
20240822,121600,2315468360,16270,16280,16280,16270,460
|
|
20240822,121500,2307983940,16280,16290,16290,16280,119
|
|
20240822,121400,2306045620,16310,16310,16310,16270,5087
|
|
20240822,121300,2223143980,16310,16310,16310,16310,169
|
|
20240822,121200,2220387590,16310,16310,16310,16310,134
|
|
20240822,121100,2218202050,16330,16310,16330,16300,992
|
|
20240822,121000,2202023240,16300,16310,16310,16300,204
|
|
20240822,120900,2198696350,16310,16310,16310,16310,470
|
|
20240822,120800,2191030650,16320,16320,16320,16320,635
|
|
20240822,120700,2180667450,16320,16330,16330,16320,30
|
|
20240822,120600,2180177800,16330,16330,16330,16330,1
|
|
20240822,120500,2180161470,16330,16330,16330,16330,1
|
|
20240822,120400,2180145140,16330,16320,16330,16320,350
|
|
20240822,120300,2174433130,16320,16320,16320,16320,2
|
|
20240822,120200,2174400490,16330,16330,16330,16330,0
|
|
20240822,120100,2174400490,16330,16320,16330,16310,348
|
|
20240822,120000,2168724030,16330,16320,16330,16320,621
|
|
20240822,115900,2158589300,16320,16320,16330,16320,600
|
|
20240822,115800,2148797200,16330,16330,16330,16330,78
|
|
20240822,115700,2147523460,16330,16330,16330,16330,0
|
|
20240822,115600,2147523460,16330,16330,16330,16330,93
|
|
20240822,115500,2146004770,16360,16330,16360,16330,496
|
|
20240822,115400,2137901060,16330,16350,16350,16320,850
|
|
20240822,115300,2124020750,16350,16340,16350,16340,264
|
|
20240822,115200,2119706860,16360,16360,16360,16360,50
|
|
20240822,115100,2118888860,16350,16350,16350,16350,99
|
|
20240822,115000,2117270210,16360,16360,16360,16360,103
|
|
20240822,114900,2115585130,16350,16350,16350,16350,1
|
|
20240822,114800,2115568780,16360,16350,16360,16350,58
|
|
20240822,114700,2114619980,16360,16360,16360,16360,2
|
|
20240822,114600,2114587260,16360,16360,16360,16360,17
|
|
20240822,114500,2114309140,16360,16360,16360,16360,0
|
|
20240822,114400,2114309140,16360,16360,16360,16360,1
|
|
20240822,114300,2114292780,16360,16360,16360,16360,6
|
|
20240822,114200,2114194620,16340,16350,16350,16340,65
|
|
20240822,114100,2113132420,16350,16350,16350,16350,25
|
|
20240822,114000,2112723670,16350,16350,16350,16350,55
|
|
20240822,113900,2111824420,16350,16350,16350,16350,301
|
|
20240822,113800,2106903070,16350,16360,16360,16350,145
|
|
20240822,113700,2104532250,16360,16360,16360,16360,2
|
|
20240822,113600,2104499530,16360,16350,16360,16350,303
|
|
20240822,113500,2099543900,16350,16350,16350,16350,2
|
|
20240822,113400,2099511200,16320,16330,16330,16320,3454
|
|
20240822,113300,2043109200,16330,16330,16330,16330,622
|
|
20240822,113200,2032951940,16330,16350,16350,16330,424
|
|
20240822,113100,2026028000,16330,16340,16340,16330,3096
|
|
20240822,113000,1975467890,16340,16350,16350,16340,536
|
|
20240822,112900,1966705840,16350,16350,16350,16350,324
|
|
20240822,112800,1961408440,16360,16370,16370,16360,827
|
|
20240822,112700,1947873680,16370,16370,16370,16370,1
|
|
20240822,112600,1947857310,16360,16360,16360,16360,0
|
|
20240822,112500,1947857310,16360,16360,16360,16360,5
|
|
20240822,112400,1947775510,16360,16360,16360,16360,68
|
|
20240822,112300,1946663030,16360,16370,16370,16360,698
|
|
20240822,112200,1935238240,16370,16370,16370,16370,10
|
|
20240822,112100,1935074540,16370,16370,16380,16370,611
|
|
20240822,112000,1925069560,16360,16360,16360,16360,203
|
|
20240822,111900,1921748480,16360,16360,16360,16360,85
|
|
20240822,111800,1920357880,16360,16370,16400,16330,5710
|
|
20240822,111700,1826997090,16400,16380,16400,16380,89
|
|
20240822,111600,1825538950,16380,16400,16400,16380,665
|
|
20240822,111500,1814645050,16390,16390,16390,16390,0
|
|
20240822,111400,1814645050,16390,16390,16390,16390,64
|
|
20240822,111300,1813596090,16390,16390,16400,16390,135
|
|
20240822,111200,1811383390,16390,16390,16390,16390,30
|
|
20240822,111100,1810891690,16390,16390,16390,16390,180
|
|
20240822,111000,1807941490,16390,16420,16420,16390,1644
|
|
20240822,110900,1780966710,16430,16440,16440,16430,719
|
|
20240822,110800,1769153020,16460,16440,16460,16440,480
|
|
20240822,110700,1761259800,16460,16460,16460,16460,20
|
|
20240822,110600,1760930600,16460,16460,16460,16450,185
|
|
20240822,110500,1757885570,16450,16440,16470,16440,508
|
|
20240822,110400,1749525040,16430,16440,16450,16430,31
|
|
20240822,110300,1749015520,16440,16440,16440,16440,93
|
|
20240822,110200,1747486600,16440,16440,16440,16440,28
|
|
20240822,110100,1747026280,16450,16450,16450,16450,101
|
|
20240822,110000,1745364830,16450,16450,16450,16450,4
|
|
20240822,105900,1745299030,16440,16440,16440,16440,11
|
|
20240822,105800,1745118190,16430,16450,16450,16430,21
|
|
20240822,105700,1744772760,16440,16440,16440,16440,265
|
|
20240822,105600,1740416160,16450,16450,16450,16450,0
|
|
20240822,105500,1740416160,16450,16450,16470,16450,218
|
|
20240822,105400,1736830020,16470,16470,16470,16470,7
|
|
20240822,105300,1736714730,16470,16470,16470,16470,4
|
|
20240822,105200,1736648850,16480,16480,16480,16480,9
|
|
20240822,105100,1736500530,16480,16460,16480,16440,924
|
|
20240822,105000,1721292830,16430,16430,16430,16430,3
|
|
20240822,104900,1721243540,16460,16430,16460,16410,550
|
|
20240822,104800,1712212550,16430,16430,16430,16430,0
|
|
20240822,104700,1712212550,16430,16450,16450,16430,353
|
|
20240822,104600,1706406100,16440,16440,16440,16440,53
|
|
20240822,104500,1705534780,16450,16450,16450,16450,0
|
|
20240822,104400,1705534780,16450,16420,16450,16410,701
|
|
20240822,104300,1694011470,16410,16410,16410,16410,0
|
|
20240822,104200,1694011470,16410,16400,16430,16400,3754
|
|
20240822,104100,1632389140,16390,16390,16390,16390,7
|
|
20240822,104000,1632274410,16400,16400,16400,16400,13
|
|
20240822,103900,1632061210,16390,16360,16390,16360,2121
|
|
20240822,103800,1597343330,16360,16360,16360,16350,164
|
|
20240822,103700,1594660790,16350,16360,16360,16350,1346
|
|
20240822,103600,1572653540,16360,16360,16370,16360,376
|
|
20240822,103500,1566502030,16370,16370,16370,16370,158
|
|
20240822,103400,1563915570,16360,16370,16370,16360,92
|
|
20240822,103300,1562410380,16370,16370,16370,16370,10
|
|
20240822,103200,1562246680,16370,16360,16370,16360,36
|
|
20240822,103100,1561657570,16370,16350,16370,16350,100
|
|
20240822,103000,1560021550,16370,16380,16380,16360,977
|
|
20240822,102900,1544036760,16360,16360,16370,16360,358
|
|
20240822,102800,1538178830,16360,16360,16360,16360,64
|
|
20240822,102700,1537131790,16360,16370,16370,16360,600
|
|
20240822,102600,1527313260,16370,16400,16410,16360,638
|
|
20240822,102500,1516862500,16370,16400,16400,16370,206
|
|
20240822,102400,1513490100,16370,16370,16370,16370,392
|
|
20240822,102300,1507073060,16370,16370,16370,16370,50
|
|
20240822,102200,1506254560,16370,16380,16400,16370,671
|
|
20240822,102100,1495268610,16380,16370,16410,16370,2033
|
|
20240822,102000,1461958940,16380,16390,16390,16380,1218
|
|
20240822,101900,1442006090,16390,16390,16420,16390,802
|
|
20240822,101800,1428852310,16390,16420,16420,16390,734
|
|
20240822,101700,1416814580,16420,16400,16420,16400,123
|
|
20240822,101600,1414796500,16400,16400,16400,16400,213
|
|
20240822,101500,1411303300,16390,16400,16420,16390,269
|
|
20240822,101400,1406892150,16400,16430,16430,16400,641
|
|
20240822,101300,1396379450,16430,16430,16430,16410,37
|
|
20240822,101200,1395771820,16430,16430,16430,16400,5
|
|
20240822,101100,1395689730,16400,16400,16400,16400,50
|
|
20240822,101000,1394869730,16390,16400,16400,16390,287
|
|
20240822,100900,1390165780,16390,16400,16400,16390,591
|
|
20240822,100800,1380474500,16400,16400,16400,16400,2
|
|
20240822,100700,1380441700,16400,16400,16400,16390,138
|
|
20240822,100600,1378178560,16400,16400,16400,16390,328
|
|
20240822,100500,1372801550,16400,16390,16430,16390,837
|
|
20240822,100400,1359075250,16400,16430,16430,16390,617
|
|
20240822,100300,1348956550,16440,16390,16440,16390,201
|
|
20240822,100200,1345662110,16390,16430,16430,16370,329
|
|
20240822,100100,1340270960,16450,16460,16460,16450,14
|
|
20240822,100000,1340040650,16420,16410,16420,16370,498
|
|
20240822,095900,1331870770,16400,16490,16490,16400,2206
|
|
20240822,095800,1295692100,16380,16470,16470,16380,3362
|
|
20240822,095700,1240544470,16450,16450,16450,16450,48
|
|
20240822,095600,1239754870,16450,16450,16450,16450,59
|
|
20240822,095500,1238784320,16450,16450,16470,16450,341
|
|
20240822,095400,1233173980,16440,16440,16440,16430,419
|
|
20240822,095300,1226285710,16430,16420,16430,16420,22
|
|
20240822,095200,1225924270,16440,16460,16470,16440,1078
|
|
20240822,095100,1208193350,16460,16400,16460,16400,530
|
|
20240822,095000,1199476110,16400,16390,16400,16390,6
|
|
20240822,094900,1199377740,16370,16370,16370,16370,0
|
|
20240822,094800,1199377740,16370,16370,16370,16370,0
|
|
20240822,094700,1199377740,16370,16400,16440,16370,1872
|
|
20240822,094600,1168711560,16400,16450,16450,16400,721
|
|
20240822,094500,1156877210,16400,16410,16440,16400,131
|
|
20240822,094400,1154725520,16400,16420,16450,16400,401
|
|
20240822,094300,1148148870,16390,16380,16460,16360,567
|
|
20240822,094200,1138866690,16370,16400,16460,16370,266
|
|
20240822,094100,1134507590,16410,16460,16460,16400,45
|
|
20240822,094000,1133769110,16460,16460,16460,16460,1
|
|
20240822,093900,1133752650,16400,16430,16430,16400,1572
|
|
20240822,093800,1107968750,16430,16400,16460,16400,425
|
|
20240822,093700,1100988880,16430,16410,16430,16400,292
|
|
20240822,093600,1096198540,16410,16400,16410,16330,5695
|
|
20240822,093500,1003033510,16400,16470,16480,16400,213
|
|
20240822,093400,999538440,16480,16440,16480,16390,4606
|
|
20240822,093300,923991840,16410,16470,16480,16400,13360
|
|
20240822,093200,704519810,16500,16490,16500,16470,1807
|
|
20240822,093100,674726030,16500,16500,16520,16500,890
|
|
20240822,093000,660040090,16500,16520,16520,16500,445
|
|
20240822,092900,652696550,16500,16500,16500,16490,1242
|
|
20240822,092800,632203570,16510,16520,16540,16510,1129
|
|
20240822,092700,613562260,16510,16540,16600,16510,959
|
|
20240822,092600,597711710,16540,16540,16600,16530,747
|
|
20240822,092500,585359410,16540,16590,16590,16460,6815
|
|
20240822,092400,472725650,16590,16640,16640,16590,2830
|
|
20240822,092300,425715130,16630,16650,16660,16630,11
|
|
20240822,092200,425531990,16660,16630,16660,16620,917
|
|
20240822,092100,410272180,16630,16720,16720,16630,588
|
|
20240822,092000,400482400,16670,16680,16680,16670,146
|
|
20240822,091900,398048530,16700,16760,16760,16680,2953
|
|
20240822,091800,348722260,16710,16730,16730,16710,20
|
|
20240822,091700,348388020,16740,16730,16740,16730,404
|
|
20240822,091600,341625760,16730,16730,16730,16730,260
|
|
20240822,091500,337275960,16730,16730,16730,16710,678
|
|
20240822,091400,325943210,16710,16710,16760,16710,190
|
|
20240822,091300,322764810,16710,16750,16750,16710,180
|
|
20240822,091200,319754210,16700,16800,16800,16700,1416
|
|
20240822,091100,296057210,16800,16800,16820,16700,2059
|
|
20240822,091000,261559460,16800,16740,16800,16740,1065
|
|
20240822,090900,243693380,16700,16640,16740,16640,2218
|
|
20240822,090800,206672350,16620,16660,16660,16620,338
|
|
20240822,090700,201052960,16620,16630,16630,16620,885
|
|
20240822,090600,186342920,16620,16670,16700,16620,6268
|
|
20240822,090500,82061920,16630,16640,16640,16630,250
|
|
20240822,090400,77904220,16630,16630,16670,16630,769
|
|
20240822,090300,65115710,16630,16700,16700,16630,223
|
|
20240822,090200,61392870,16700,16600,16700,16590,1292
|
|
20240822,090100,39946640,16590,16650,16650,16590,1241
|
|
20240822,090000,19301260,16650,16700,16700,16650,1157
|