579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183600,6058429770,7880,7880,7880,7880,15923
|
|
20240722,183500,6058429770,7880,7880,7880,7880,0
|
|
20240722,183400,6058429770,7880,7880,7880,7880,0
|
|
20240722,183300,6058429770,7880,7880,7880,7880,0
|
|
20240722,183200,6058429770,7880,7880,7880,7880,0
|
|
20240722,183100,6058429770,7880,7880,7880,7880,0
|
|
20240722,183000,6058429770,7880,7880,7880,7880,0
|
|
20240722,182900,6058429770,7880,7880,7880,7880,0
|
|
20240722,182800,6058429770,7880,7880,7880,7880,0
|
|
20240722,182700,6058429770,7880,7880,7880,7880,0
|
|
20240722,182600,6058429770,7880,7880,7880,7880,0
|
|
20240722,182500,6058429770,7880,7880,7880,7880,0
|
|
20240722,182400,6058429770,7880,7880,7880,7880,0
|
|
20240722,182300,6058429770,7880,7880,7880,7880,0
|
|
20240722,182200,6058429770,7880,7880,7880,7880,0
|
|
20240722,182100,6058429770,7880,7880,7880,7880,0
|
|
20240722,182000,6058429770,7880,7880,7880,7880,0
|
|
20240722,181900,6058429770,7880,7880,7880,7880,0
|
|
20240722,181800,6058429770,7880,7880,7880,7880,0
|
|
20240722,181700,6058429770,7880,7880,7880,7880,0
|
|
20240722,181600,6058429770,7880,7880,7880,7880,0
|
|
20240722,181500,6058429770,7880,7880,7880,7880,0
|
|
20240722,181400,6058429770,7880,7880,7880,7880,0
|
|
20240722,181300,6058429770,7880,7880,7880,7880,0
|
|
20240722,181200,6058429770,7880,7880,7880,7880,0
|
|
20240722,181100,6058429770,7880,7880,7880,7880,0
|
|
20240722,181000,6058429770,7880,7880,7880,7880,0
|
|
20240722,180900,6058429770,7880,7880,7880,7880,0
|
|
20240722,180800,6058429770,7880,7880,7880,7880,0
|
|
20240722,180700,6058429770,7880,7880,7880,7880,0
|
|
20240722,180600,6058429770,7880,7880,7880,7880,15923
|
|
20240722,180500,6058429770,7880,7880,7880,7880,0
|
|
20240722,180400,6058429770,7880,7880,7880,7880,0
|
|
20240722,180300,6058429770,7880,7880,7880,7880,0
|
|
20240722,180200,6058429770,7880,7880,7880,7880,0
|
|
20240722,180100,6058429770,7880,7880,7880,7880,0
|
|
20240722,180000,6058429770,7880,7880,7880,7880,0
|
|
20240722,175900,6058429770,7880,7880,7880,7880,0
|
|
20240722,175800,6058429770,7880,7880,7880,7880,0
|
|
20240722,175700,6058429770,7880,7880,7880,7880,0
|
|
20240722,175600,6058429770,7880,7880,7880,7880,0
|
|
20240722,175500,6058429770,7880,7880,7880,7880,0
|
|
20240722,175400,6058429770,7880,7880,7880,7880,0
|
|
20240722,175300,6058429770,7880,7880,7880,7880,0
|
|
20240722,175200,6058429770,7880,7880,7880,7880,0
|
|
20240722,175100,6058429770,7880,7880,7880,7880,0
|
|
20240722,175000,6058429770,7880,7880,7880,7880,0
|
|
20240722,174900,6058429770,7880,7880,7880,7880,0
|
|
20240722,174800,6058429770,7880,7880,7880,7880,0
|
|
20240722,174700,6058429770,7880,7880,7880,7880,0
|
|
20240722,174600,6058429770,7880,7880,7880,7880,0
|
|
20240722,174500,6058429770,7880,7880,7880,7880,0
|
|
20240722,174400,6058429770,7880,7880,7880,7880,0
|
|
20240722,174300,6058429770,7880,7880,7880,7880,0
|
|
20240722,174200,6058429770,7880,7880,7880,7880,0
|
|
20240722,174100,6058429770,7880,7880,7880,7880,0
|
|
20240722,174000,6058429770,7880,7880,7880,7880,0
|
|
20240722,173900,6058429770,7880,7880,7880,7880,0
|
|
20240722,173800,6058429770,7880,7880,7880,7880,0
|
|
20240722,173700,6058429770,7880,7880,7880,7880,0
|
|
20240722,173600,6058429770,7880,7880,7880,7880,15923
|
|
20240722,173500,6058429770,7880,7880,7880,7880,0
|
|
20240722,173400,6058429770,7880,7880,7880,7880,0
|
|
20240722,173300,6058429770,7880,7880,7880,7880,0
|
|
20240722,173200,6058429770,7880,7880,7880,7880,0
|
|
20240722,173100,6058429770,7880,7880,7880,7880,0
|
|
20240722,173000,6058429770,7880,7880,7880,7880,0
|
|
20240722,172900,6058429770,7880,7880,7880,7880,0
|
|
20240722,172800,6058429770,7880,7880,7880,7880,0
|
|
20240722,172700,6058429770,7880,7880,7880,7880,0
|
|
20240722,172600,6058429770,7880,7880,7880,7880,0
|
|
20240722,172500,6058429770,7880,7880,7880,7880,0
|
|
20240722,172400,6058429770,7880,7880,7880,7880,0
|
|
20240722,172300,6058429770,7880,7880,7880,7880,0
|
|
20240722,172200,6058429770,7880,7880,7880,7880,0
|
|
20240722,172100,6058429770,7880,7880,7880,7880,0
|
|
20240722,172000,6058429770,7880,7880,7880,7880,0
|
|
20240722,171900,6058429770,7880,7880,7880,7880,0
|
|
20240722,171800,6058429770,7880,7880,7880,7880,0
|
|
20240722,171700,6058429770,7880,7880,7880,7880,0
|
|
20240722,171600,6058429770,7880,7880,7880,7880,0
|
|
20240722,171500,6058429770,7880,7880,7880,7880,0
|
|
20240722,171400,6058429770,7880,7880,7880,7880,0
|
|
20240722,171300,6058429770,7880,7880,7880,7880,0
|
|
20240722,171200,6058429770,7880,7880,7880,7880,0
|
|
20240722,171100,6058429770,7880,7880,7880,7880,0
|
|
20240722,171000,6058429770,7880,7880,7880,7880,0
|
|
20240722,170900,6058429770,7880,7880,7880,7880,0
|
|
20240722,170800,6058429770,7880,7880,7880,7880,0
|
|
20240722,170700,6058429770,7880,7880,7880,7880,0
|
|
20240722,170600,6058429770,7880,7880,7880,7880,15923
|
|
20240722,170500,6058429770,7880,7880,7880,7880,0
|
|
20240722,170400,6058429770,7880,7880,7880,7880,0
|
|
20240722,170300,6058429770,7880,7880,7880,7880,0
|
|
20240722,170200,6058429770,7880,7880,7880,7880,0
|
|
20240722,170100,6058429770,7880,7880,7880,7880,0
|
|
20240722,170000,6058429770,7880,7880,7880,7880,0
|
|
20240722,165900,6058429770,7880,7880,7880,7880,0
|
|
20240722,165800,6058429770,7880,7880,7880,7880,0
|
|
20240722,165700,6058429770,7880,7880,7880,7880,0
|
|
20240722,165600,6058429770,7880,7880,7880,7880,0
|
|
20240722,165500,6058429770,7880,7880,7880,7880,0
|
|
20240722,165400,6058429770,7880,7880,7880,7880,0
|
|
20240722,165300,6058429770,7880,7880,7880,7880,0
|
|
20240722,165200,6058429770,7880,7880,7880,7880,0
|
|
20240722,165100,6058429770,7880,7880,7880,7880,0
|
|
20240722,165000,6058429770,7880,7880,7880,7880,0
|
|
20240722,164900,6058429770,7880,7880,7880,7880,0
|
|
20240722,164800,6058429770,7880,7880,7880,7880,0
|
|
20240722,164700,6058429770,7880,7880,7880,7880,0
|
|
20240722,164600,6058429770,7880,7880,7880,7880,0
|
|
20240722,164500,6058429770,7880,7880,7880,7880,0
|
|
20240722,164400,6058429770,7880,7880,7880,7880,0
|
|
20240722,164300,6058429770,7880,7880,7880,7880,0
|
|
20240722,164200,6058429770,7880,7880,7880,7880,0
|
|
20240722,164100,6058429770,7880,7880,7880,7880,0
|
|
20240722,164000,6058429770,7880,7880,7880,7880,0
|
|
20240722,163900,6058429770,7880,7880,7880,7880,0
|
|
20240722,163800,6058429770,7880,7880,7880,7880,0
|
|
20240722,163700,6058429770,7880,7880,7880,7880,0
|
|
20240722,163600,6058429770,7880,7880,7880,7880,15923
|
|
20240722,163500,6058429770,7880,7880,7880,7880,0
|
|
20240722,163400,6058429770,7880,7880,7880,7880,0
|
|
20240722,163300,6058429770,7880,7880,7880,7880,0
|
|
20240722,163200,6058429770,7880,7880,7880,7880,0
|
|
20240722,163100,6058429770,7880,7880,7880,7880,0
|
|
20240722,163000,6058429770,7880,7880,7880,7880,0
|
|
20240722,162900,6058429770,7880,7880,7880,7880,0
|
|
20240722,162800,6058429770,7880,7880,7880,7880,0
|
|
20240722,162700,6058429770,7880,7880,7880,7880,0
|
|
20240722,162600,6058429770,7880,7880,7880,7880,0
|
|
20240722,162500,6058429770,7880,7880,7880,7880,0
|
|
20240722,162400,6058429770,7880,7880,7880,7880,0
|
|
20240722,162300,6058429770,7880,7880,7880,7880,0
|
|
20240722,162200,6058429770,7880,7880,7880,7880,0
|
|
20240722,162100,6058429770,7880,7880,7880,7880,0
|
|
20240722,162000,6058429770,7880,7880,7880,7880,0
|
|
20240722,161900,6058429770,7880,7880,7880,7880,0
|
|
20240722,161800,6058429770,7880,7880,7880,7880,0
|
|
20240722,161700,6058429770,7880,7880,7880,7880,0
|
|
20240722,161600,6058429770,7880,7880,7880,7880,0
|
|
20240722,161500,6058429770,7880,7880,7880,7880,0
|
|
20240722,161400,6058429770,7880,7880,7880,7880,0
|
|
20240722,161300,6058429770,7880,7880,7880,7880,0
|
|
20240722,161200,6058429770,7880,7880,7880,7880,0
|
|
20240722,161100,6058429770,7880,7880,7880,7880,0
|
|
20240722,161000,6058429770,7880,7880,7880,7880,0
|
|
20240722,160900,6058429770,7880,7880,7880,7880,0
|
|
20240722,160800,6058429770,7880,7880,7880,7880,0
|
|
20240722,160700,6058429770,7880,7880,7880,7880,0
|
|
20240722,160600,6058429770,7880,7880,7880,7880,15923
|
|
20240722,160500,6058429770,7880,7880,7880,7880,0
|
|
20240722,160400,6058429770,7880,7880,7880,7880,0
|
|
20240722,160300,6058429770,7880,7880,7880,7880,0
|
|
20240722,160200,6058429770,7880,7880,7880,7880,0
|
|
20240722,160100,6058429770,7880,7880,7880,7880,0
|
|
20240722,160000,6058429770,7880,7880,7880,7880,0
|
|
20240722,155900,6058429770,7880,7880,7880,7880,0
|
|
20240722,155800,6058429770,7880,7880,7880,7880,0
|
|
20240722,155700,6058429770,7880,7880,7880,7880,0
|
|
20240722,155600,6058429770,7880,7880,7880,7880,0
|
|
20240722,155500,6058429770,7880,7880,7880,7880,0
|
|
20240722,155400,6058429770,7880,7880,7880,7880,0
|
|
20240722,155300,6058429770,7880,7880,7880,7880,0
|
|
20240722,155200,6058429770,7880,7880,7880,7880,0
|
|
20240722,155100,6058429770,7880,7880,7880,7880,0
|
|
20240722,155000,6058429770,7880,7880,7880,7880,0
|
|
20240722,154900,6058429770,7880,7880,7880,7880,0
|
|
20240722,154800,6058429770,7880,7880,7880,7880,0
|
|
20240722,154700,6058429770,7880,7880,7880,7880,0
|
|
20240722,154600,6058429770,7880,7880,7880,7880,0
|
|
20240722,154500,6058429770,7880,7880,7880,7880,0
|
|
20240722,154400,6058429770,7880,7880,7880,7880,0
|
|
20240722,154300,6058429770,7880,7880,7880,7880,0
|
|
20240722,154200,6058429770,7880,7880,7880,7880,0
|
|
20240722,154100,6058429770,7880,7880,7880,7880,0
|
|
20240722,154000,6058429770,7880,7880,7880,7880,0
|
|
20240722,153900,6058429770,7880,7880,7880,7880,0
|
|
20240722,153800,6058429770,7880,7880,7880,7880,0
|
|
20240722,153700,6058429770,7880,7880,7880,7880,0
|
|
20240722,153600,6058429770,7880,7880,7880,7880,15923
|
|
20240722,153500,6058429770,7880,7880,7880,7880,0
|
|
20240722,153400,6058429770,7880,7880,7880,7880,0
|
|
20240722,153300,6058429770,7880,7880,7880,7880,0
|
|
20240722,153200,6058429770,7880,7880,7880,7880,0
|
|
20240722,153100,6058429770,7880,7880,7880,7880,0
|
|
20240722,153000,6058429770,7880,7880,7880,7880,15923
|
|
20240722,152900,5932956530,7880,7880,7880,7880,0
|
|
20240722,152800,5932956530,7880,7880,7880,7880,0
|
|
20240722,152700,5932956530,7880,7880,7880,7880,0
|
|
20240722,152600,5932956530,7880,7880,7880,7880,0
|
|
20240722,152500,5932956530,7880,7880,7880,7880,0
|
|
20240722,152400,5932956530,7880,7880,7880,7880,0
|
|
20240722,152300,5932956530,7880,7880,7880,7880,0
|
|
20240722,152200,5932956530,7880,7880,7880,7880,0
|
|
20240722,152100,5932956530,7880,7880,7880,7880,0
|
|
20240722,152000,5932956530,7880,7880,7880,7880,0
|
|
20240722,151900,5932956530,7880,7840,7880,7840,1424
|
|
20240722,151800,5921754590,7840,7840,7850,7830,1007
|
|
20240722,151700,5913864540,7840,7840,7860,7840,1333
|
|
20240722,151600,5903413780,7840,7870,7870,7840,1300
|
|
20240722,151500,5893208520,7860,7890,7900,7840,2871
|
|
20240722,151400,5870646960,7890,7870,7900,7870,6308
|
|
20240722,151300,5820883570,7860,7860,7860,7860,505
|
|
20240722,151200,5816914270,7860,7860,7860,7850,255
|
|
20240722,151100,5814910590,7860,7870,7870,7860,1843
|
|
20240722,151000,5800421500,7870,7850,7870,7850,656
|
|
20240722,150900,5795265760,7830,7830,7860,7830,2205
|
|
20240722,150800,5777977810,7840,7840,7840,7840,397
|
|
20240722,150700,5774865330,7830,7830,7840,7830,514
|
|
20240722,150600,5770840380,7840,7840,7840,7830,644
|
|
20240722,150500,5765792420,7840,7840,7840,7840,368
|
|
20240722,150400,5762907300,7840,7840,7840,7830,1002
|
|
20240722,150300,5755056930,7840,7830,7840,7830,146
|
|
20240722,150200,5753912440,7830,7830,7830,7820,2533
|
|
20240722,150100,5734080220,7830,7840,7850,7830,1339
|
|
20240722,150000,5723588450,7850,7850,7850,7850,79
|
|
20240722,145900,5722968300,7850,7850,7850,7850,501
|
|
20240722,145800,5719035450,7850,7840,7850,7840,996
|
|
20240722,145700,5711224630,7830,7830,7830,7830,259
|
|
20240722,145600,5709196660,7830,7830,7830,7820,1656
|
|
20240722,145500,5696238730,7840,7830,7840,7830,219
|
|
20240722,145400,5694521840,7830,7830,7830,7830,210
|
|
20240722,145300,5692877540,7830,7830,7830,7820,258
|
|
20240722,145200,5690858750,7830,7840,7840,7830,845
|
|
20240722,145100,5684237150,7830,7840,7840,7820,675
|
|
20240722,145000,5678950890,7820,7830,7830,7820,1642
|
|
20240722,144900,5666107840,7830,7850,7850,7830,2246
|
|
20240722,144800,5648509000,7840,7850,7850,7840,581
|
|
20240722,144700,5643951340,7850,7850,7850,7840,239
|
|
20240722,144600,5642075210,7850,7860,7860,7840,3098
|
|
20240722,144500,5617743510,7860,7860,7870,7860,996
|
|
20240722,144400,5609914940,7870,7870,7870,7870,277
|
|
20240722,144300,5607734950,7870,7870,7870,7870,301
|
|
20240722,144200,5605366080,7870,7870,7870,7870,148
|
|
20240722,144100,5604201320,7860,7870,7870,7860,230
|
|
20240722,144000,5602392350,7860,7870,7880,7860,525
|
|
20240722,143900,5598260910,7870,7870,7880,7860,455
|
|
20240722,143800,5594683180,7870,7870,7870,7860,654
|
|
20240722,143700,5589537120,7870,7870,7870,7860,469
|
|
20240722,143600,5585846710,7870,7870,7870,7860,906
|
|
20240722,143500,5578716970,7870,7880,7880,7870,2243
|
|
20240722,143400,5561064540,7870,7890,7890,7870,2497
|
|
20240722,143300,5541401920,7900,7900,7900,7880,400
|
|
20240722,143200,5538246310,7900,7900,7900,7900,12
|
|
20240722,143100,5538151510,7900,7890,7900,7890,82
|
|
20240722,143000,5537504520,7900,7900,7900,7890,129
|
|
20240722,142900,5536486440,7890,7900,7900,7890,334
|
|
20240722,142800,5533848310,7900,7900,7910,7900,1613
|
|
20240722,142700,5521103900,7900,7890,7900,7880,1429
|
|
20240722,142600,5509819340,7890,7870,7890,7870,1960
|
|
20240722,142500,5494375070,7870,7870,7870,7870,226
|
|
20240722,142400,5492596450,7870,7860,7870,7860,924
|
|
20240722,142300,5485325050,7860,7880,7880,7860,1375
|
|
20240722,142200,5474513190,7870,7880,7880,7870,1168
|
|
20240722,142100,5465314390,7880,7880,7880,7880,178
|
|
20240722,142000,5463911750,7880,7880,7890,7880,513
|
|
20240722,141900,5459867010,7880,7880,7880,7880,85
|
|
20240722,141800,5459197210,7890,7890,7900,7890,347
|
|
20240722,141700,5456458660,7900,7900,7910,7900,1388
|
|
20240722,141600,5445484850,7900,7870,7900,7870,5933
|
|
20240722,141500,5398713150,7870,7860,7870,7860,729
|
|
20240722,141400,5392983010,7860,7850,7860,7850,51
|
|
20240722,141300,5392582320,7850,7870,7870,7850,236
|
|
20240722,141200,5390726770,7860,7860,7860,7860,673
|
|
20240722,141100,5385436990,7860,7850,7870,7850,260
|
|
20240722,141000,5383393560,7850,7880,7880,7850,2365
|
|
20240722,140900,5364793400,7880,7880,7880,7870,305
|
|
20240722,140800,5362391920,7880,7870,7880,7870,148
|
|
20240722,140700,5361227130,7870,7870,7870,7870,152
|
|
20240722,140600,5360030890,7880,7890,7890,7880,152
|
|
20240722,140500,5358831630,7880,7880,7880,7870,1130
|
|
20240722,140400,5349931180,7880,7870,7880,7870,323
|
|
20240722,140300,5347387940,7880,7880,7880,7870,119
|
|
20240722,140200,5346450710,7870,7880,7880,7870,112
|
|
20240722,140100,5345568550,7870,7880,7890,7870,924
|
|
20240722,140000,5338287500,7880,7870,7880,7860,553
|
|
20240722,135900,5333934450,7860,7840,7860,7830,811
|
|
20240722,135800,5327570910,7850,7830,7850,7830,1031
|
|
20240722,135700,5319486960,7830,7820,7830,7810,121
|
|
20240722,135600,5318540590,7810,7820,7830,7810,1455
|
|
20240722,135500,5307166780,7830,7830,7830,7820,452
|
|
20240722,135400,5303631660,7820,7820,7820,7820,1059
|
|
20240722,135300,5295350280,7820,7820,7830,7820,255
|
|
20240722,135200,5293356020,7820,7840,7840,7820,79
|
|
20240722,135100,5292736940,7820,7830,7830,7820,677
|
|
20240722,135000,5287440880,7830,7840,7840,7830,447
|
|
20240722,134900,5283938470,7830,7820,7830,7820,520
|
|
20240722,134800,5279871870,7820,7820,7840,7820,343
|
|
20240722,134700,5277189090,7830,7830,7830,7830,55
|
|
20240722,134600,5276758440,7840,7830,7840,7830,616
|
|
20240722,134500,5271929290,7830,7830,7840,7820,570
|
|
20240722,134400,5267465480,7830,7830,7840,7830,684
|
|
20240722,134300,5262109750,7820,7850,7850,7820,518
|
|
20240722,134200,5258055940,7850,7850,7850,7850,8
|
|
20240722,134100,5257993140,7850,7820,7850,7820,431
|
|
20240722,134000,5254622690,7820,7830,7830,7820,2510
|
|
20240722,133900,5234981470,7840,7840,7840,7840,722
|
|
20240722,133800,5229320990,7850,7850,7850,7840,1335
|
|
20240722,133700,5218853800,7850,7850,7860,7840,1219
|
|
20240722,133600,5209285850,7860,7860,7860,7860,36
|
|
20240722,133500,5209002890,7850,7860,7860,7850,206
|
|
20240722,133400,5207384760,7860,7860,7870,7860,1082
|
|
20240722,133300,5198876800,7860,7860,7860,7850,573
|
|
20240722,133200,5194373570,7860,7860,7860,7860,1383
|
|
20240722,133100,5183503190,7850,7870,7870,7850,784
|
|
20240722,133000,5177341260,7870,7860,7870,7850,262
|
|
20240722,132900,5175281350,7860,7840,7880,7840,565
|
|
20240722,132800,5170847160,7840,7860,7870,7840,4543
|
|
20240722,132700,5135197120,7860,7860,7870,7860,890
|
|
20240722,132600,5128201690,7860,7870,7870,7860,693
|
|
20240722,132500,5122751020,7870,7860,7870,7860,722
|
|
20240722,132400,5117069890,7860,7880,7880,7860,1238
|
|
20240722,132300,5107320350,7890,7900,7900,7890,377
|
|
20240722,132200,5104345290,7890,7910,7910,7890,123
|
|
20240722,132100,5103373530,7900,7900,7900,7890,1538
|
|
20240722,132000,5091238500,7900,7910,7910,7890,606
|
|
20240722,131900,5086449980,7900,7890,7900,7890,2548
|
|
20240722,131800,5066328820,7890,7880,7900,7880,764
|
|
20240722,131700,5060299190,7880,7910,7910,7880,4149
|
|
20240722,131600,5027548660,7910,7920,7920,7910,791
|
|
20240722,131500,5021291230,7920,7930,7940,7910,3426
|
|
20240722,131400,4994142970,7930,7920,7940,7920,1914
|
|
20240722,131300,4978963940,7910,7910,7920,7910,311
|
|
20240722,131200,4976501000,7910,7930,7940,7910,3196
|
|
20240722,131100,4951159240,7920,7910,7930,7910,3764
|
|
20240722,131000,4921326560,7910,7910,7920,7910,1274
|
|
20240722,130900,4911243210,7910,7910,7910,7900,1154
|
|
20240722,130800,4902116940,7900,7890,7900,7880,1340
|
|
20240722,130700,4891537570,7890,7880,7900,7880,590
|
|
20240722,130600,4886882030,7880,7900,7900,7880,1153
|
|
20240722,130500,4877784910,7900,7900,7910,7890,1051
|
|
20240722,130400,4869483320,7900,7860,7900,7860,2563
|
|
20240722,130300,4849258690,7890,7860,7890,7860,701
|
|
20240722,130200,4843746520,7860,7850,7860,7850,333
|
|
20240722,130100,4841130490,7840,7860,7860,7840,3422
|
|
20240722,130000,4814250600,7880,7870,7890,7870,2892
|
|
20240722,125900,4791483730,7880,7900,7910,7880,2813
|
|
20240722,125800,4769281840,7910,7890,7910,7890,2382
|
|
20240722,125700,4750480010,7890,7890,7890,7880,1121
|
|
20240722,125600,4741642450,7890,7870,7890,7870,1385
|
|
20240722,125500,4730724290,7890,7870,7890,7860,3348
|
|
20240722,125400,4704382100,7860,7900,7900,7860,5526
|
|
20240722,125300,4660866040,7900,7900,7900,7880,1301
|
|
20240722,125200,4650590700,7900,7900,7920,7850,9562
|
|
20240722,125100,4575159240,7910,7920,7960,7910,7646
|
|
20240722,125000,4514591780,7950,7960,7980,7930,6670
|
|
20240722,124900,4461550080,7960,7980,7990,7950,7569
|
|
20240722,124800,4401297600,7970,7950,8010,7950,3583
|
|
20240722,124700,4372711190,7950,8020,8030,7950,17511
|
|
20240722,124600,4232585440,8020,7980,8030,7980,28335
|
|
20240722,124500,4005472460,7980,7930,8040,7930,79339
|
|
20240722,124400,3372275740,7930,7950,7950,7920,4386
|
|
20240722,124300,3337469540,7950,7920,7950,7910,11400
|
|
20240722,124200,3247028930,7930,7920,7930,7910,3599
|
|
20240722,124100,3218518500,7920,7920,7930,7910,6193
|
|
20240722,124000,3169457140,7920,7920,7920,7910,3070
|
|
20240722,123900,3145163240,7910,7930,7940,7910,2850
|
|
20240722,123800,3122594010,7940,7930,7940,7910,3412
|
|
20240722,123700,3095526830,7930,7910,7930,7890,8296
|
|
20240722,123600,3029836620,7910,7860,7920,7860,7862
|
|
20240722,123500,2967774930,7860,7860,7860,7860,2001
|
|
20240722,123400,2952047070,7850,7850,7860,7850,4968
|
|
20240722,123300,2913046340,7850,7840,7850,7830,2891
|
|
20240722,123200,2890382050,7840,7840,7840,7840,884
|
|
20240722,123100,2883451490,7840,7840,7840,7830,928
|
|
20240722,123000,2876180570,7830,7830,7840,7830,866
|
|
20240722,122900,2869396560,7830,7830,7830,7820,1340
|
|
20240722,122800,2858904480,7830,7830,7830,7830,146
|
|
20240722,122700,2857761300,7830,7830,7830,7830,241
|
|
20240722,122600,2855874270,7830,7840,7840,7830,1899
|
|
20240722,122500,2841000100,7840,7810,7840,7810,2542
|
|
20240722,122400,2821097050,7800,7800,7800,7800,81
|
|
20240722,122300,2820465250,7800,7800,7810,7800,2392
|
|
20240722,122200,2801807640,7790,7790,7790,7790,107
|
|
20240722,122100,2800974110,7800,7800,7800,7800,361
|
|
20240722,122000,2798158310,7790,7790,7790,7790,431
|
|
20240722,121900,2794800820,7790,7790,7790,7790,200
|
|
20240722,121800,2793242820,7790,7790,7790,7790,100
|
|
20240722,121700,2792463820,7780,7780,7780,7780,102
|
|
20240722,121600,2791670260,7780,7780,7780,7780,264
|
|
20240722,121500,2789616340,7790,7790,7800,7790,46
|
|
20240722,121400,2789257740,7770,7770,7770,7770,50
|
|
20240722,121300,2788869240,7770,7790,7790,7770,630
|
|
20240722,121200,2783968660,7790,7780,7790,7780,61
|
|
20240722,121100,2783493490,7790,7790,7790,7790,28
|
|
20240722,121000,2783275370,7790,7790,7790,7790,235
|
|
20240722,120900,2781444720,7790,7790,7790,7790,1
|
|
20240722,120800,2781436930,7790,7790,7790,7790,0
|
|
20240722,120700,2781436930,7790,7790,7790,7790,621
|
|
20240722,120600,2776599340,7790,7790,7790,7790,115
|
|
20240722,120500,2775703490,7790,7800,7800,7790,50
|
|
20240722,120400,2775313890,7820,7810,7820,7790,133
|
|
20240722,120300,2774275280,7800,7800,7800,7800,0
|
|
20240722,120200,2774275280,7800,7800,7800,7800,187
|
|
20240722,120100,2772816680,7800,7800,7800,7800,12
|
|
20240722,120000,2772723080,7800,7800,7800,7800,26
|
|
20240722,115900,2772520280,7800,7800,7830,7800,470
|
|
20240722,115800,2768849750,7810,7800,7810,7800,539
|
|
20240722,115700,2764644250,7800,7800,7810,7800,651
|
|
20240722,115600,2759566430,7800,7810,7810,7800,14
|
|
20240722,115500,2759457100,7810,7800,7810,7800,311
|
|
20240722,115400,2757031290,7790,7790,7790,7790,0
|
|
20240722,115300,2757031290,7790,7790,7790,7790,143
|
|
20240722,115200,2755917320,7790,7780,7790,7780,448
|
|
20240722,115100,2752427410,7790,7790,7790,7790,0
|
|
20240722,115000,2752427410,7790,7790,7790,7790,53
|
|
20240722,114900,2752014540,7780,7790,7790,7780,808
|
|
20240722,114800,2745722760,7790,7790,7790,7790,95
|
|
20240722,114700,2744982710,7790,7790,7790,7790,104
|
|
20240722,114600,2744172550,7790,7790,7790,7780,87
|
|
20240722,114500,2743495630,7780,7780,7780,7780,1375
|
|
20240722,114400,2732798130,7820,7800,7820,7800,808
|
|
20240722,114300,2726495510,7810,7800,7810,7790,1237
|
|
20240722,114200,2716851410,7810,7810,7810,7800,1567
|
|
20240722,114100,2704628060,7810,7820,7820,7810,132
|
|
20240722,114000,2703597130,7820,7810,7820,7810,612
|
|
20240722,113900,2698817280,7810,7810,7810,7800,101
|
|
20240722,113800,2698029440,7810,7820,7820,7810,336
|
|
20240722,113700,2695405180,7810,7830,7830,7810,695
|
|
20240722,113600,2689972960,7830,7830,7830,7830,180
|
|
20240722,113500,2688563560,7830,7820,7830,7820,403
|
|
20240722,113400,2685409340,7810,7790,7810,7790,4165
|
|
20240722,113300,2652959330,7790,7800,7810,7790,3690
|
|
20240722,113200,2624173920,7780,7790,7800,7780,1312
|
|
20240722,113100,2613964900,7790,7790,7790,7780,298
|
|
20240722,113000,2611644980,7790,7780,7790,7770,866
|
|
20240722,112900,2604909440,7780,7770,7780,7770,700
|
|
20240722,112800,2599464320,7760,7760,7760,7760,418
|
|
20240722,112700,2596220640,7750,7760,7760,7750,256
|
|
20240722,112600,2594235210,7760,7760,7760,7760,1
|
|
20240722,112500,2594227450,7760,7750,7760,7750,207
|
|
20240722,112400,2592623190,7750,7750,7750,7750,476
|
|
20240722,112300,2588934190,7750,7750,7760,7750,399
|
|
20240722,112200,2585841930,7760,7770,7770,7760,294
|
|
20240722,112100,2583560100,7770,7780,7780,7770,305
|
|
20240722,112000,2581188950,7780,7780,7780,7780,120
|
|
20240722,111900,2580255350,7780,7780,7780,7780,1
|
|
20240722,111800,2580247570,7770,7770,7770,7770,23
|
|
20240722,111700,2580068860,7780,7750,7780,7750,259
|
|
20240722,111600,2578060010,7750,7770,7780,7750,925
|
|
20240722,111500,2570888530,7770,7780,7780,7760,480
|
|
20240722,111400,2567157870,7790,7780,7800,7780,62
|
|
20240722,111300,2566675090,7780,7770,7780,7770,539
|
|
20240722,111200,2562484510,7800,7820,7820,7760,7808
|
|
20240722,111100,2501673030,7820,7830,7830,7820,834
|
|
20240722,111000,2495147940,7840,7840,7840,7840,389
|
|
20240722,110900,2492098180,7840,7850,7850,7840,154
|
|
20240722,110800,2490889380,7860,7860,7860,7850,257
|
|
20240722,110700,2488871600,7860,7860,7860,7860,12
|
|
20240722,110600,2488777280,7860,7850,7860,7840,313
|
|
20240722,110500,2486323290,7830,7870,7870,7830,2307
|
|
20240722,110400,2468234580,7860,7890,7890,7860,257
|
|
20240722,110300,2466212170,7890,7900,7900,7890,217
|
|
20240722,110200,2464498950,7910,7910,7910,7900,480
|
|
20240722,110100,2460702400,7910,7900,7930,7900,10596
|
|
20240722,110000,2376827700,7900,7880,7900,7880,1065
|
|
20240722,105900,2368417150,7870,7870,7870,7860,235
|
|
20240722,105800,2366567710,7860,7880,7890,7860,990
|
|
20240722,105700,2358771540,7880,7890,7890,7870,494
|
|
20240722,105600,2354875420,7890,7900,7910,7880,1437
|
|
20240722,105500,2343530660,7880,7930,7930,7880,2053
|
|
20240722,105400,2327313830,7900,7920,7930,7900,2917
|
|
20240722,105300,2304237180,7920,7930,7930,7910,1103
|
|
20240722,105200,2295502130,7930,7930,7930,7910,2267
|
|
20240722,105100,2277541800,7930,7920,7930,7890,4253
|
|
20240722,105000,2243872800,7910,7930,7930,7910,3682
|
|
20240722,104900,2214703340,7930,7900,7930,7900,4579
|
|
20240722,104800,2178410680,7910,7920,7920,7890,2320
|
|
20240722,104700,2160058030,7920,7910,7930,7890,6699
|
|
20240722,104600,2107004950,7910,7870,7910,7870,28424
|
|
20240722,104500,1882651620,7860,7850,7860,7850,2686
|
|
20240722,104400,1861547230,7840,7830,7840,7830,1108
|
|
20240722,104300,1852870430,7830,7830,7830,7830,0
|
|
20240722,104200,1852870430,7830,7840,7840,7820,1321
|
|
20240722,104100,1842525290,7840,7840,7840,7840,111
|
|
20240722,104000,1841655050,7850,7850,7850,7850,94
|
|
20240722,103900,1840917150,7850,7850,7850,7850,0
|
|
20240722,103800,1840917150,7850,7850,7860,7850,789
|
|
20240722,103700,1834723130,7850,7850,7850,7850,557
|
|
20240722,103600,1830350680,7860,7860,7860,7850,1352
|
|
20240722,103500,1819727270,7850,7850,7850,7840,1126
|
|
20240722,103400,1810888670,7850,7830,7850,7820,4874
|
|
20240722,103300,1772717360,7820,7800,7820,7800,1041
|
|
20240722,103200,1764578810,7800,7800,7800,7800,70
|
|
20240722,103100,1764032810,7810,7810,7810,7810,166
|
|
20240722,103000,1762736350,7810,7810,7810,7810,1151
|
|
20240722,102900,1753747040,7810,7820,7820,7810,387
|
|
20240722,102800,1750722450,7820,7810,7820,7810,492
|
|
20240722,102700,1746879920,7800,7800,7800,7800,244
|
|
20240722,102600,1744976720,7800,7800,7800,7800,65
|
|
20240722,102500,1744469720,7800,7790,7800,7790,162
|
|
20240722,102400,1743206900,7790,7790,7790,7790,28
|
|
20240722,102300,1742988780,7790,7810,7810,7790,4212
|
|
20240722,102200,1710139200,7810,7820,7830,7810,643
|
|
20240722,102100,1705111930,7830,7830,7830,7820,431
|
|
20240722,102000,1701739010,7820,7820,7820,7810,103
|
|
20240722,101900,1700933580,7830,7830,7830,7810,194
|
|
20240722,101800,1699415400,7800,7810,7810,7800,120
|
|
20240722,101700,1698478210,7810,7810,7810,7810,500
|
|
20240722,101600,1694573210,7810,7810,7810,7810,341
|
|
20240722,101500,1691910000,7810,7800,7810,7790,1140
|
|
20240722,101400,1683022990,7810,7840,7840,7810,504
|
|
20240722,101300,1679081870,7830,7830,7830,7830,313
|
|
20240722,101200,1676631080,7840,7810,7840,7810,117
|
|
20240722,101100,1675717040,7810,7810,7810,7810,136
|
|
20240722,101000,1674654880,7840,7840,7840,7840,188
|
|
20240722,100900,1673180960,7840,7810,7850,7810,4762
|
|
20240722,100800,1635857740,7820,7820,7820,7800,60
|
|
20240722,100700,1635388740,7830,7810,7830,7780,866
|
|
20240722,100600,1628628140,7810,7780,7810,7770,820
|
|
20240722,100500,1622249860,7780,7780,7810,7780,380
|
|
20240722,100400,1619290540,7800,7810,7820,7770,774
|
|
20240722,100300,1613259660,7810,7770,7810,7770,382
|
|
20240722,100200,1610289300,7760,7780,7820,7760,609
|
|
20240722,100100,1605545750,7780,7820,7820,7770,1409
|
|
20240722,100000,1594564610,7820,7790,7870,7770,4916
|
|
20240722,095900,1556129350,7780,7810,7810,7780,512
|
|
20240722,095800,1552145860,7780,7820,7820,7780,1732
|
|
20240722,095700,1538662560,7820,7820,7830,7780,6382
|
|
20240722,095600,1488858230,7830,7870,7870,7820,7769
|
|
20240722,095500,1427875170,7870,7880,7890,7850,9480
|
|
20240722,095400,1353250740,7880,7880,7890,7880,3144
|
|
20240722,095300,1328476000,7870,7900,7910,7870,9556
|
|
20240722,095200,1253036140,7910,7890,7910,7890,7915
|
|
20240722,095100,1190526790,7880,7890,7910,7870,10928
|
|
20240722,095000,1104235930,7890,7880,7910,7860,13145
|
|
20240722,094900,1000508940,7870,7860,7880,7850,4750
|
|
20240722,094800,963133130,7880,7880,7900,7840,7540
|
|
20240722,094700,903739810,7890,7840,7890,7820,13161
|
|
20240722,094600,800278280,7840,7790,7860,7790,20346
|
|
20240722,094500,641109540,7780,7770,7780,7750,1806
|
|
20240722,094400,627067040,7760,7760,7770,7760,378
|
|
20240722,094300,624133260,7780,7780,7780,7770,2761
|
|
20240722,094200,602652880,7760,7770,7780,7760,699
|
|
20240722,094100,597219170,7770,7750,7770,7750,943
|
|
20240722,094000,589897930,7750,7740,7760,7740,143
|
|
20240722,093900,588789670,7760,7750,7760,7740,752
|
|
20240722,093800,582963150,7750,7770,7770,7750,558
|
|
20240722,093700,578633970,7770,7780,7780,7770,708
|
|
20240722,093600,573129800,7780,7780,7800,7780,7724
|
|
20240722,093500,512939200,7780,7790,7800,7780,3970
|
|
20240722,093400,481983390,7770,7800,7810,7770,3483
|
|
20240722,093300,454860870,7780,7740,7820,7740,13437
|
|
20240722,093200,350160960,7740,7740,7740,7730,234
|
|
20240722,093100,348350830,7730,7730,7730,7720,315
|
|
20240722,093000,345916930,7730,7740,7750,7710,2481
|
|
20240722,092900,326738470,7740,7740,7740,7740,149
|
|
20240722,092800,325585210,7760,7740,7770,7720,6634
|
|
20240722,092700,274104980,7730,7740,7750,7710,3807
|
|
20240722,092600,244700950,7730,7750,7750,7730,1082
|
|
20240722,092500,236329940,7750,7750,7750,7750,16
|
|
20240722,092400,236205940,7750,7750,7780,7730,5813
|
|
20240722,092300,191044080,7770,7750,7780,7740,1829
|
|
20240722,092200,176829880,7780,7750,7780,7730,4255
|
|
20240722,092100,143760550,7710,7710,7780,7700,5931
|
|
20240722,092000,97723950,7710,7700,7710,7690,470
|
|
20240722,091900,94105700,7690,7640,7690,7640,4359
|
|
20240722,091800,60640400,7620,7620,7620,7620,224
|
|
20240722,091700,58933520,7640,7650,7650,7640,52
|
|
20240722,091600,58535740,7650,7650,7650,7650,8
|
|
20240722,091500,58474540,7650,7650,7650,7650,1
|
|
20240722,091400,58466890,7620,7630,7630,7620,503
|
|
20240722,091300,54632750,7630,7640,7640,7630,105
|
|
20240722,091200,53831590,7630,7640,7640,7630,60
|
|
20240722,091100,53373290,7640,7640,7640,7640,8
|
|
20240722,091000,53312170,7650,7650,7650,7650,0
|
|
20240722,090900,53312170,7650,7650,7650,7650,3
|
|
20240722,090800,53289220,7640,7660,7670,7640,115
|
|
20240722,090700,52408330,7670,7690,7700,7660,441
|
|
20240722,090600,49022470,7690,7670,7690,7670,1201
|
|
20240722,090500,39791860,7670,7610,7670,7610,1007
|
|
20240722,090400,32104020,7600,7590,7600,7590,1084
|
|
20240722,090300,23869970,7590,7590,7590,7560,264
|
|
20240722,090200,21872570,7560,7590,7590,7560,330
|
|
20240722,090100,19375710,7600,7590,7600,7590,765
|
|
20240722,090000,13564720,7580,7580,7590,7570,1789
|