579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183600,2270898780,7780,7780,7780,7780,4418
|
|
20240723,183500,2270898780,7780,7780,7780,7780,0
|
|
20240723,183400,2270898780,7780,7780,7780,7780,0
|
|
20240723,183300,2270898780,7780,7780,7780,7780,0
|
|
20240723,183200,2270898780,7780,7780,7780,7780,0
|
|
20240723,183100,2270898780,7780,7780,7780,7780,0
|
|
20240723,183000,2270898780,7780,7780,7780,7780,0
|
|
20240723,182900,2270898780,7780,7780,7780,7780,0
|
|
20240723,182800,2270898780,7780,7780,7780,7780,0
|
|
20240723,182700,2270898780,7780,7780,7780,7780,0
|
|
20240723,182600,2270898780,7780,7780,7780,7780,0
|
|
20240723,182500,2270898780,7780,7780,7780,7780,0
|
|
20240723,182400,2270898780,7780,7780,7780,7780,0
|
|
20240723,182300,2270898780,7780,7780,7780,7780,0
|
|
20240723,182200,2270898780,7780,7780,7780,7780,0
|
|
20240723,182100,2270898780,7780,7780,7780,7780,0
|
|
20240723,182000,2270898780,7780,7780,7780,7780,0
|
|
20240723,181900,2270898780,7780,7780,7780,7780,0
|
|
20240723,181800,2270898780,7780,7780,7780,7780,0
|
|
20240723,181700,2270898780,7780,7780,7780,7780,0
|
|
20240723,181600,2270898780,7780,7780,7780,7780,0
|
|
20240723,181500,2270898780,7780,7780,7780,7780,0
|
|
20240723,181400,2270898780,7780,7780,7780,7780,0
|
|
20240723,181300,2270898780,7780,7780,7780,7780,0
|
|
20240723,181200,2270898780,7780,7780,7780,7780,0
|
|
20240723,181100,2270898780,7780,7780,7780,7780,0
|
|
20240723,181000,2270898780,7780,7780,7780,7780,0
|
|
20240723,180900,2270898780,7780,7780,7780,7780,0
|
|
20240723,180800,2270898780,7780,7780,7780,7780,0
|
|
20240723,180700,2270898780,7780,7780,7780,7780,0
|
|
20240723,180600,2270898780,7780,7780,7780,7780,4418
|
|
20240723,180500,2270898780,7780,7780,7780,7780,0
|
|
20240723,180400,2270898780,7780,7780,7780,7780,0
|
|
20240723,180300,2270898780,7780,7780,7780,7780,0
|
|
20240723,180200,2270898780,7780,7780,7780,7780,0
|
|
20240723,180100,2270898780,7780,7780,7780,7780,0
|
|
20240723,180000,2270898780,7780,7780,7780,7780,0
|
|
20240723,175900,2270898780,7780,7780,7780,7780,0
|
|
20240723,175800,2270898780,7780,7780,7780,7780,0
|
|
20240723,175700,2270898780,7780,7780,7780,7780,0
|
|
20240723,175600,2270898780,7780,7780,7780,7780,0
|
|
20240723,175500,2270898780,7780,7780,7780,7780,0
|
|
20240723,175400,2270898780,7780,7780,7780,7780,0
|
|
20240723,175300,2270898780,7780,7780,7780,7780,0
|
|
20240723,175200,2270898780,7780,7780,7780,7780,0
|
|
20240723,175100,2270898780,7780,7780,7780,7780,0
|
|
20240723,175000,2270898780,7780,7780,7780,7780,0
|
|
20240723,174900,2270898780,7780,7780,7780,7780,0
|
|
20240723,174800,2270898780,7780,7780,7780,7780,0
|
|
20240723,174700,2270898780,7780,7780,7780,7780,0
|
|
20240723,174600,2270898780,7780,7780,7780,7780,0
|
|
20240723,174500,2270898780,7780,7780,7780,7780,0
|
|
20240723,174400,2270898780,7780,7780,7780,7780,0
|
|
20240723,174300,2270898780,7780,7780,7780,7780,0
|
|
20240723,174200,2270898780,7780,7780,7780,7780,0
|
|
20240723,174100,2270898780,7780,7780,7780,7780,0
|
|
20240723,174000,2270898780,7780,7780,7780,7780,0
|
|
20240723,173900,2270898780,7780,7780,7780,7780,0
|
|
20240723,173800,2270898780,7780,7780,7780,7780,0
|
|
20240723,173700,2270898780,7780,7780,7780,7780,0
|
|
20240723,173600,2270898780,7780,7780,7780,7780,4418
|
|
20240723,173500,2270898780,7780,7780,7780,7780,0
|
|
20240723,173400,2270898780,7780,7780,7780,7780,0
|
|
20240723,173300,2270898780,7780,7780,7780,7780,0
|
|
20240723,173200,2270898780,7780,7780,7780,7780,0
|
|
20240723,173100,2270898780,7780,7780,7780,7780,0
|
|
20240723,173000,2270898780,7780,7780,7780,7780,0
|
|
20240723,172900,2270898780,7780,7780,7780,7780,0
|
|
20240723,172800,2270898780,7780,7780,7780,7780,0
|
|
20240723,172700,2270898780,7780,7780,7780,7780,0
|
|
20240723,172600,2270898780,7780,7780,7780,7780,0
|
|
20240723,172500,2270898780,7780,7780,7780,7780,0
|
|
20240723,172400,2270898780,7780,7780,7780,7780,0
|
|
20240723,172300,2270898780,7780,7780,7780,7780,0
|
|
20240723,172200,2270898780,7780,7780,7780,7780,0
|
|
20240723,172100,2270898780,7780,7780,7780,7780,0
|
|
20240723,172000,2270898780,7780,7780,7780,7780,0
|
|
20240723,171900,2270898780,7780,7780,7780,7780,0
|
|
20240723,171800,2270898780,7780,7780,7780,7780,0
|
|
20240723,171700,2270898780,7780,7780,7780,7780,0
|
|
20240723,171600,2270898780,7780,7780,7780,7780,0
|
|
20240723,171500,2270898780,7780,7780,7780,7780,0
|
|
20240723,171400,2270898780,7780,7780,7780,7780,0
|
|
20240723,171300,2270898780,7780,7780,7780,7780,0
|
|
20240723,171200,2270898780,7780,7780,7780,7780,0
|
|
20240723,171100,2270898780,7780,7780,7780,7780,0
|
|
20240723,171000,2270898780,7780,7780,7780,7780,0
|
|
20240723,170900,2270898780,7780,7780,7780,7780,0
|
|
20240723,170800,2270898780,7780,7780,7780,7780,0
|
|
20240723,170700,2270898780,7780,7780,7780,7780,0
|
|
20240723,170600,2270898780,7780,7780,7780,7780,4418
|
|
20240723,170500,2270898780,7780,7780,7780,7780,0
|
|
20240723,170400,2270898780,7780,7780,7780,7780,0
|
|
20240723,170300,2270898780,7780,7780,7780,7780,0
|
|
20240723,170200,2270898780,7780,7780,7780,7780,0
|
|
20240723,170100,2270898780,7780,7780,7780,7780,0
|
|
20240723,170000,2270898780,7780,7780,7780,7780,0
|
|
20240723,165900,2270898780,7780,7780,7780,7780,0
|
|
20240723,165800,2270898780,7780,7780,7780,7780,0
|
|
20240723,165700,2270898780,7780,7780,7780,7780,0
|
|
20240723,165600,2270898780,7780,7780,7780,7780,0
|
|
20240723,165500,2270898780,7780,7780,7780,7780,0
|
|
20240723,165400,2270898780,7780,7780,7780,7780,0
|
|
20240723,165300,2270898780,7780,7780,7780,7780,0
|
|
20240723,165200,2270898780,7780,7780,7780,7780,0
|
|
20240723,165100,2270898780,7780,7780,7780,7780,0
|
|
20240723,165000,2270898780,7780,7780,7780,7780,0
|
|
20240723,164900,2270898780,7780,7780,7780,7780,0
|
|
20240723,164800,2270898780,7780,7780,7780,7780,0
|
|
20240723,164700,2270898780,7780,7780,7780,7780,0
|
|
20240723,164600,2270898780,7780,7780,7780,7780,0
|
|
20240723,164500,2270898780,7780,7780,7780,7780,0
|
|
20240723,164400,2270898780,7780,7780,7780,7780,0
|
|
20240723,164300,2270898780,7780,7780,7780,7780,0
|
|
20240723,164200,2270898780,7780,7780,7780,7780,0
|
|
20240723,164100,2270898780,7780,7780,7780,7780,0
|
|
20240723,164000,2270898780,7780,7780,7780,7780,0
|
|
20240723,163900,2270898780,7780,7780,7780,7780,0
|
|
20240723,163800,2270898780,7780,7780,7780,7780,0
|
|
20240723,163700,2270898780,7780,7780,7780,7780,0
|
|
20240723,163600,2270898780,7780,7780,7780,7780,4418
|
|
20240723,163500,2270898780,7780,7780,7780,7780,0
|
|
20240723,163400,2270898780,7780,7780,7780,7780,0
|
|
20240723,163300,2270898780,7780,7780,7780,7780,0
|
|
20240723,163200,2270898780,7780,7780,7780,7780,0
|
|
20240723,163100,2270898780,7780,7780,7780,7780,0
|
|
20240723,163000,2270898780,7780,7780,7780,7780,0
|
|
20240723,162900,2270898780,7780,7780,7780,7780,0
|
|
20240723,162800,2270898780,7780,7780,7780,7780,0
|
|
20240723,162700,2270898780,7780,7780,7780,7780,0
|
|
20240723,162600,2270898780,7780,7780,7780,7780,0
|
|
20240723,162500,2270898780,7780,7780,7780,7780,0
|
|
20240723,162400,2270898780,7780,7780,7780,7780,0
|
|
20240723,162300,2270898780,7780,7780,7780,7780,0
|
|
20240723,162200,2270898780,7780,7780,7780,7780,0
|
|
20240723,162100,2270898780,7780,7780,7780,7780,0
|
|
20240723,162000,2270898780,7780,7780,7780,7780,0
|
|
20240723,161900,2270898780,7780,7780,7780,7780,0
|
|
20240723,161800,2270898780,7780,7780,7780,7780,0
|
|
20240723,161700,2270898780,7780,7780,7780,7780,0
|
|
20240723,161600,2270898780,7780,7780,7780,7780,0
|
|
20240723,161500,2270898780,7780,7780,7780,7780,0
|
|
20240723,161400,2270898780,7780,7780,7780,7780,0
|
|
20240723,161300,2270898780,7780,7780,7780,7780,0
|
|
20240723,161200,2270898780,7780,7780,7780,7780,0
|
|
20240723,161100,2270898780,7780,7780,7780,7780,0
|
|
20240723,161000,2270898780,7780,7780,7780,7780,0
|
|
20240723,160900,2270898780,7780,7780,7780,7780,0
|
|
20240723,160800,2270898780,7780,7780,7780,7780,0
|
|
20240723,160700,2270898780,7780,7780,7780,7780,0
|
|
20240723,160600,2270898780,7780,7780,7780,7780,4418
|
|
20240723,160500,2270898780,7780,7780,7780,7780,0
|
|
20240723,160400,2270898780,7780,7780,7780,7780,0
|
|
20240723,160300,2270898780,7780,7780,7780,7780,0
|
|
20240723,160200,2270898780,7780,7780,7780,7780,0
|
|
20240723,160100,2270898780,7780,7780,7780,7780,0
|
|
20240723,160000,2270898780,7780,7780,7780,7780,0
|
|
20240723,155900,2270898780,7780,7780,7780,7780,0
|
|
20240723,155800,2270898780,7780,7780,7780,7780,0
|
|
20240723,155700,2270898780,7780,7780,7780,7780,0
|
|
20240723,155600,2270898780,7780,7780,7780,7780,0
|
|
20240723,155500,2270898780,7780,7780,7780,7780,0
|
|
20240723,155400,2270898780,7780,7780,7780,7780,0
|
|
20240723,155300,2270898780,7780,7780,7780,7780,0
|
|
20240723,155200,2270898780,7780,7780,7780,7780,0
|
|
20240723,155100,2270898780,7780,7780,7780,7780,0
|
|
20240723,155000,2270898780,7780,7780,7780,7780,0
|
|
20240723,154900,2270898780,7780,7780,7780,7780,0
|
|
20240723,154800,2270898780,7780,7780,7780,7780,0
|
|
20240723,154700,2270898780,7780,7780,7780,7780,0
|
|
20240723,154600,2270898780,7780,7780,7780,7780,0
|
|
20240723,154500,2270898780,7780,7780,7780,7780,0
|
|
20240723,154400,2270898780,7780,7780,7780,7780,0
|
|
20240723,154300,2270898780,7780,7780,7780,7780,0
|
|
20240723,154200,2270898780,7780,7780,7780,7780,0
|
|
20240723,154100,2270898780,7780,7780,7780,7780,0
|
|
20240723,154000,2270898780,7780,7780,7780,7780,0
|
|
20240723,153900,2270898780,7780,7780,7780,7780,0
|
|
20240723,153800,2270898780,7780,7780,7780,7780,0
|
|
20240723,153700,2270898780,7780,7780,7780,7780,0
|
|
20240723,153600,2270898780,7780,7780,7780,7780,4418
|
|
20240723,153500,2270898780,7780,7780,7780,7780,0
|
|
20240723,153400,2270898780,7780,7780,7780,7780,0
|
|
20240723,153300,2270898780,7780,7780,7780,7780,0
|
|
20240723,153200,2270898780,7780,7780,7780,7780,0
|
|
20240723,153100,2270898780,7780,7780,7780,7780,0
|
|
20240723,153000,2270898780,7780,7780,7780,7780,4418
|
|
20240723,152900,2236526740,7840,7840,7840,7840,0
|
|
20240723,152800,2236526740,7840,7840,7840,7840,0
|
|
20240723,152700,2236526740,7840,7840,7840,7840,0
|
|
20240723,152600,2236526740,7840,7840,7840,7840,0
|
|
20240723,152500,2236526740,7840,7840,7840,7840,0
|
|
20240723,152400,2236526740,7840,7840,7840,7840,0
|
|
20240723,152300,2236526740,7840,7840,7840,7840,0
|
|
20240723,152200,2236526740,7840,7840,7840,7840,0
|
|
20240723,152100,2236526740,7840,7840,7840,7840,0
|
|
20240723,152000,2236526740,7840,7840,7840,7840,0
|
|
20240723,151900,2236526740,7840,7830,7850,7830,319
|
|
20240723,151800,2234025810,7840,7830,7840,7830,1159
|
|
20240723,151700,2224947870,7820,7800,7820,7800,1309
|
|
20240723,151600,2214718380,7810,7800,7820,7800,968
|
|
20240723,151500,2207151520,7800,7820,7820,7800,198
|
|
20240723,151400,2205604560,7790,7800,7820,7790,1866
|
|
20240723,151300,2191032780,7790,7800,7800,7770,113
|
|
20240723,151200,2190152860,7770,7810,7810,7770,138
|
|
20240723,151100,2189075490,7810,7790,7810,7760,471
|
|
20240723,151000,2185405700,7760,7770,7770,7760,574
|
|
20240723,150900,2180945830,7760,7790,7790,7760,983
|
|
20240723,150800,2173309900,7780,7770,7780,7770,463
|
|
20240723,150700,2169710780,7770,7790,7790,7770,201
|
|
20240723,150600,2168148330,7770,7790,7790,7770,23
|
|
20240723,150500,2167969180,7800,7790,7800,7770,363
|
|
20240723,150400,2165144050,7780,7790,7850,7780,4356
|
|
20240723,150300,2131074410,7790,7770,7790,7770,216
|
|
20240723,150200,2129395840,7770,7770,7770,7770,108
|
|
20240723,150100,2128556680,7770,7770,7770,7770,200
|
|
20240723,150000,2127002680,7770,7770,7770,7770,22
|
|
20240723,145900,2126831740,7770,7770,7770,7770,10
|
|
20240723,145800,2126754040,7770,7770,7770,7770,1
|
|
20240723,145700,2126746270,7770,7770,7770,7760,181
|
|
20240723,145600,2125340910,7750,7750,7750,7750,1
|
|
20240723,145500,2125333160,7750,7750,7750,7750,1
|
|
20240723,145400,2125325410,7790,7780,7790,7750,3002
|
|
20240723,145300,2102031200,7780,7780,7780,7770,2144
|
|
20240723,145200,2085350930,7780,7780,7780,7780,1
|
|
20240723,145100,2085343150,7780,7790,7790,7780,995
|
|
20240723,145000,2077593150,7790,7790,7790,7790,56
|
|
20240723,144900,2077156910,7790,7790,7800,7790,238
|
|
20240723,144800,2075302520,7790,7790,7790,7790,101
|
|
20240723,144700,2074515730,7790,7800,7810,7790,1772
|
|
20240723,144600,2060696380,7800,7800,7800,7800,10
|
|
20240723,144500,2060618380,7800,7800,7800,7800,1
|
|
20240723,144400,2060610580,7820,7800,7820,7790,237
|
|
20240723,144300,2058761900,7800,7800,7800,7800,1
|
|
20240723,144200,2058754100,7810,7820,7820,7800,126
|
|
20240723,144100,2057770120,7820,7820,7820,7820,0
|
|
20240723,144000,2057770120,7820,7820,7820,7820,246
|
|
20240723,143900,2055846400,7820,7820,7820,7820,10
|
|
20240723,143800,2055768200,7810,7810,7810,7810,207
|
|
20240723,143700,2054151530,7810,7800,7810,7800,10
|
|
20240723,143600,2054073440,7810,7800,7810,7800,130
|
|
20240723,143500,2053059420,7800,7770,7800,7770,284
|
|
20240723,143400,2050845030,7770,7770,7770,7770,10
|
|
20240723,143300,2050767330,7770,7770,7770,7760,1489
|
|
20240723,143200,2039202840,7800,7770,7800,7770,430
|
|
20240723,143100,2035861150,7770,7780,7780,7770,648
|
|
20240723,143000,2030824470,7800,7800,7800,7800,1
|
|
20240723,142900,2030816670,7780,7780,7780,7780,0
|
|
20240723,142800,2030816670,7780,7800,7800,7780,732
|
|
20240723,142700,2025119070,7800,7800,7800,7800,0
|
|
20240723,142600,2025119070,7800,7790,7800,7790,877
|
|
20240723,142500,2018285010,7780,7780,7780,7780,32
|
|
20240723,142400,2018036050,7790,7790,7790,7790,175
|
|
20240723,142300,2016672800,7790,7780,7790,7780,2113
|
|
20240723,142200,2000213030,7790,7800,7800,7790,45
|
|
20240723,142100,1999862460,7800,7800,7800,7800,0
|
|
20240723,142000,1999862460,7800,7800,7800,7800,0
|
|
20240723,141900,1999862460,7800,7800,7800,7800,6
|
|
20240723,141800,1999815660,7800,7800,7800,7800,705
|
|
20240723,141700,1994316660,7800,7790,7800,7780,466
|
|
20240723,141600,1990683220,7780,7790,7790,7780,383
|
|
20240723,141500,1987702650,7780,7780,7780,7780,0
|
|
20240723,141400,1987702650,7780,7780,7780,7780,0
|
|
20240723,141300,1987702650,7780,7780,7780,7780,0
|
|
20240723,141200,1987702650,7780,7780,7780,7780,0
|
|
20240723,141100,1987702650,7780,7780,7780,7780,0
|
|
20240723,141000,1987702650,7780,7800,7800,7780,605
|
|
20240723,140900,1982993650,7800,7800,7800,7800,1
|
|
20240723,140800,1982985850,7780,7790,7790,7780,250
|
|
20240723,140700,1981040710,7800,7800,7800,7800,130
|
|
20240723,140600,1980026710,7800,7790,7800,7790,100
|
|
20240723,140500,1979246720,7800,7800,7800,7800,1
|
|
20240723,140400,1979238920,7800,7800,7800,7800,0
|
|
20240723,140300,1979238920,7800,7800,7800,7800,50
|
|
20240723,140200,1978848920,7790,7780,7790,7780,1021
|
|
20240723,140100,1970896830,7770,7770,7770,7770,228
|
|
20240723,140000,1969125270,7780,7780,7790,7770,823
|
|
20240723,135900,1962726500,7780,7780,7780,7780,150
|
|
20240723,135800,1961559500,7780,7780,7780,7780,401
|
|
20240723,135700,1958439720,7780,7790,7790,7780,975
|
|
20240723,135600,1950851070,7820,7820,7820,7820,4
|
|
20240723,135500,1950819790,7790,7810,7810,7790,115
|
|
20240723,135400,1949922640,7810,7810,7810,7810,100
|
|
20240723,135300,1949141640,7790,7780,7790,7780,228
|
|
20240723,135200,1947367760,7780,7780,7780,7780,0
|
|
20240723,135100,1947367760,7780,7790,7790,7780,344
|
|
20240723,135000,1944690420,7810,7810,7810,7810,6
|
|
20240723,134900,1944643560,7820,7820,7820,7820,5
|
|
20240723,134800,1944604460,7780,7790,7790,7780,958
|
|
20240723,134700,1937150710,7790,7820,7820,7790,3509
|
|
20240723,134600,1909808540,7820,7820,7820,7820,18
|
|
20240723,134500,1909667780,7830,7830,7830,7830,34
|
|
20240723,134400,1909401560,7830,7830,7830,7830,6
|
|
20240723,134300,1909354580,7840,7840,7840,7840,0
|
|
20240723,134200,1909354580,7840,7840,7840,7840,129
|
|
20240723,134100,1908343220,7840,7840,7840,7840,20
|
|
20240723,134000,1908186420,7840,7820,7840,7790,2371
|
|
20240723,133900,1889691980,7820,7790,7820,7790,1063
|
|
20240723,133800,1881411060,7800,7800,7800,7800,0
|
|
20240723,133700,1881411060,7800,7800,7800,7800,500
|
|
20240723,133600,1877511060,7800,7800,7800,7800,200
|
|
20240723,133500,1875951060,7800,7800,7800,7800,93
|
|
20240723,133400,1875225660,7810,7820,7820,7810,677
|
|
20240723,133300,1869934760,7820,7820,7820,7820,0
|
|
20240723,133200,1869934760,7820,7830,7830,7820,900
|
|
20240723,133100,1862896450,7830,7830,7830,7830,155
|
|
20240723,133000,1861682800,7830,7830,7830,7830,1
|
|
20240723,132900,1861674970,7850,7850,7850,7850,0
|
|
20240723,132800,1861674970,7850,7830,7850,7820,394
|
|
20240723,132700,1858590650,7830,7830,7830,7830,0
|
|
20240723,132600,1858590650,7830,7830,7830,7830,480
|
|
20240723,132500,1854832250,7830,7830,7830,7830,0
|
|
20240723,132400,1854832250,7830,7830,7830,7830,96
|
|
20240723,132300,1854080570,7830,7840,7840,7830,841
|
|
20240723,132200,1847488430,7840,7850,7850,7840,458
|
|
20240723,132100,1843897700,7850,7860,7860,7850,185
|
|
20240723,132000,1842444360,7860,7860,7860,7850,204
|
|
20240723,131900,1840841920,7850,7850,7850,7850,280
|
|
20240723,131800,1838643920,7850,7850,7850,7850,72
|
|
20240723,131700,1838078720,7830,7830,7830,7830,0
|
|
20240723,131600,1838078720,7830,7830,7830,7830,0
|
|
20240723,131500,1838078720,7830,7830,7830,7830,20
|
|
20240723,131400,1837922120,7830,7830,7830,7830,131
|
|
20240723,131300,1836896390,7850,7840,7850,7840,1505
|
|
20240723,131200,1825087040,7840,7840,7840,7840,5
|
|
20240723,131100,1825047840,7840,7840,7840,7840,0
|
|
20240723,131000,1825047840,7840,7840,7840,7840,3
|
|
20240723,130900,1825024320,7840,7850,7850,7840,102
|
|
20240723,130800,1824223640,7860,7850,7860,7850,637
|
|
20240723,130700,1819223180,7850,7840,7850,7840,2500
|
|
20240723,130600,1799598350,7830,7830,7830,7830,0
|
|
20240723,130500,1799598350,7830,7830,7830,7830,0
|
|
20240723,130400,1799598350,7830,7830,7830,7830,528
|
|
20240723,130300,1795464110,7810,7810,7810,7810,1
|
|
20240723,130200,1795456300,7800,7820,7820,7800,890
|
|
20240723,130100,1788506280,7820,7810,7820,7810,926
|
|
20240723,130000,1781274200,7810,7810,7810,7810,40
|
|
20240723,125900,1780961800,7810,7810,7810,7810,10
|
|
20240723,125800,1780883700,7810,7810,7810,7810,101
|
|
20240723,125700,1780094890,7810,7810,7810,7810,1
|
|
20240723,125600,1780087080,7800,7810,7810,7800,100
|
|
20240723,125500,1779306980,7820,7820,7820,7820,8
|
|
20240723,125400,1779244420,7820,7820,7820,7820,0
|
|
20240723,125300,1779244420,7820,7820,7820,7820,1
|
|
20240723,125200,1779236600,7800,7800,7800,7800,0
|
|
20240723,125100,1779236600,7800,7800,7800,7800,0
|
|
20240723,125000,1779236600,7800,7800,7800,7800,40
|
|
20240723,124900,1778924600,7800,7800,7800,7800,0
|
|
20240723,124800,1778924600,7800,7800,7800,7800,180
|
|
20240723,124700,1777520600,7800,7810,7810,7800,819
|
|
20240723,124600,1771125970,7800,7800,7810,7800,602
|
|
20240723,124500,1766430340,7800,7800,7800,7800,38
|
|
20240723,124400,1766133940,7800,7800,7800,7800,0
|
|
20240723,124300,1766133940,7800,7800,7800,7800,262
|
|
20240723,124200,1764090340,7800,7800,7800,7800,7
|
|
20240723,124100,1764035740,7800,7830,7830,7800,52
|
|
20240723,124000,1763630080,7800,7800,7800,7800,0
|
|
20240723,123900,1763630080,7800,7800,7800,7800,888
|
|
20240723,123800,1756703680,7800,7800,7800,7800,111
|
|
20240723,123700,1755837880,7810,7810,7810,7810,600
|
|
20240723,123600,1751151880,7810,7810,7810,7810,0
|
|
20240723,123500,1751151880,7810,7810,7810,7810,0
|
|
20240723,123400,1751151880,7810,7810,7810,7810,2
|
|
20240723,123300,1751136260,7810,7810,7810,7810,0
|
|
20240723,123200,1751136260,7810,7830,7830,7810,8
|
|
20240723,123100,1751073760,7810,7810,7810,7810,62
|
|
20240723,123000,1750589540,7810,7810,7810,7800,115
|
|
20240723,122900,1749691530,7810,7810,7810,7800,37
|
|
20240723,122800,1749402760,7810,7810,7810,7810,100
|
|
20240723,122700,1748621760,7810,7810,7810,7810,973
|
|
20240723,122600,1741022630,7810,7820,7830,7810,3028
|
|
20240723,122500,1717346760,7830,7830,7830,7830,0
|
|
20240723,122400,1717346760,7830,7830,7830,7830,391
|
|
20240723,122300,1714285230,7830,7830,7830,7830,0
|
|
20240723,122200,1714285230,7830,7830,7830,7830,678
|
|
20240723,122100,1708976490,7830,7830,7830,7830,483
|
|
20240723,122000,1705194600,7830,7830,7830,7830,686
|
|
20240723,121900,1699823220,7830,7830,7830,7830,424
|
|
20240723,121800,1696503300,7840,7850,7850,7840,250
|
|
20240723,121700,1694542800,7850,7840,7850,7830,2481
|
|
20240723,121600,1675091580,7840,7840,7840,7840,177
|
|
20240723,121500,1673703900,7850,7850,7850,7850,35
|
|
20240723,121400,1673429150,7850,7850,7850,7850,91
|
|
20240723,121300,1672714800,7850,7850,7850,7850,60
|
|
20240723,121200,1672243800,7850,7850,7850,7850,0
|
|
20240723,121100,1672243800,7850,7850,7850,7850,463
|
|
20240723,121000,1668609250,7860,7850,7860,7850,655
|
|
20240723,120900,1663461060,7850,7860,7860,7850,581
|
|
20240723,120800,1658896400,7860,7850,7860,7850,596
|
|
20240723,120700,1654217790,7850,7850,7850,7850,137
|
|
20240723,120600,1653142340,7850,7850,7850,7850,333
|
|
20240723,120500,1650528290,7850,7850,7850,7850,399
|
|
20240723,120400,1647396140,7860,7860,7860,7860,0
|
|
20240723,120300,1647396140,7860,7860,7860,7860,0
|
|
20240723,120200,1647396140,7860,7860,7860,7860,300
|
|
20240723,120100,1645038140,7850,7850,7850,7850,300
|
|
20240723,120000,1642683140,7840,7850,7850,7840,1058
|
|
20240723,115900,1634379640,7860,7860,7860,7860,0
|
|
20240723,115800,1634379640,7860,7850,7860,7850,97
|
|
20240723,115700,1633617290,7860,7850,7860,7850,790
|
|
20240723,115600,1627415740,7870,7870,7870,7870,0
|
|
20240723,115500,1627415740,7870,7870,7870,7870,22
|
|
20240723,115400,1627242600,7850,7850,7850,7850,43
|
|
20240723,115300,1626905050,7850,7850,7850,7850,9
|
|
20240723,115200,1626834400,7870,7870,7870,7850,3
|
|
20240723,115100,1626810810,7860,7860,7860,7860,727
|
|
20240723,115000,1621096590,7860,7860,7860,7860,50
|
|
20240723,114900,1620703590,7860,7860,7860,7860,0
|
|
20240723,114800,1620703590,7860,7880,7890,7860,692
|
|
20240723,114700,1615261360,7860,7860,7860,7860,13
|
|
20240723,114600,1615159180,7860,7860,7860,7860,70
|
|
20240723,114500,1614608980,7860,7860,7860,7860,812
|
|
20240723,114400,1608226660,7860,7860,7860,7860,20
|
|
20240723,114300,1608069460,7860,7860,7860,7860,32
|
|
20240723,114200,1607817940,7860,7870,7880,7860,163
|
|
20240723,114100,1606534140,7870,7880,7880,7860,513
|
|
20240723,114000,1602498420,7880,7870,7880,7870,113
|
|
20240723,113900,1601608480,7880,7880,7880,7880,126
|
|
20240723,113800,1600615600,7840,7850,7850,7840,934
|
|
20240723,113700,1593291030,7860,7860,7860,7860,361
|
|
20240723,113600,1590453570,7860,7860,7860,7860,1
|
|
20240723,113500,1590445710,7860,7870,7880,7860,4192
|
|
20240723,113400,1557493730,7870,7880,7890,7870,559
|
|
20240723,113300,1553088190,7890,7890,7920,7890,1956
|
|
20240723,113200,1537638110,7890,7880,7890,7880,109
|
|
20240723,113100,1536779160,7870,7870,7870,7870,1001
|
|
20240723,113000,1528901290,7870,7870,7870,7870,513
|
|
20240723,112900,1524863980,7870,7840,7870,7840,1777
|
|
20240723,112800,1510929060,7840,7840,7840,7840,309
|
|
20240723,112700,1508506500,7840,7830,7840,7830,25
|
|
20240723,112600,1508310700,7830,7830,7830,7830,194
|
|
20240723,112500,1506791680,7820,7820,7820,7820,184
|
|
20240723,112400,1505352800,7820,7820,7820,7820,0
|
|
20240723,112300,1505352800,7820,7820,7820,7820,345
|
|
20240723,112200,1502654900,7840,7840,7840,7840,0
|
|
20240723,112100,1502654900,7840,7840,7840,7840,400
|
|
20240723,112000,1499518900,7810,7810,7810,7810,15
|
|
20240723,111900,1499401750,7810,7820,7820,7810,865
|
|
20240723,111800,1492639580,7820,7830,7840,7820,224
|
|
20240723,111700,1490885520,7830,7830,7830,7830,3
|
|
20240723,111600,1490862030,7820,7820,7820,7820,10
|
|
20240723,111500,1490783830,7810,7820,7840,7810,1713
|
|
20240723,111400,1477402510,7820,7820,7820,7820,90
|
|
20240723,111300,1476698710,7820,7820,7820,7820,555
|
|
20240723,111200,1472358610,7820,7830,7830,7820,560
|
|
20240723,111100,1467979400,7820,7830,7830,7810,2938
|
|
20240723,111000,1444989370,7830,7840,7840,7830,1406
|
|
20240723,110900,1433971940,7850,7840,7870,7840,1026
|
|
20240723,110800,1425914600,7870,7850,7880,7850,641
|
|
20240723,110700,1420881060,7850,7860,7860,7850,1748
|
|
20240723,110600,1407143390,7860,7870,7890,7860,280
|
|
20240723,110500,1404939110,7870,7860,7870,7860,258
|
|
20240723,110400,1402910610,7860,7850,7860,7850,693
|
|
20240723,110300,1397466350,7850,7850,7850,7850,0
|
|
20240723,110200,1397466350,7850,7850,7850,7850,279
|
|
20240723,110100,1395276200,7860,7860,7860,7850,439
|
|
20240723,110000,1391826420,7860,7880,7900,7860,1708
|
|
20240723,105900,1378395080,7910,7900,7910,7870,2488
|
|
20240723,105800,1358769670,7900,7880,7900,7880,248
|
|
20240723,105700,1356815230,7880,7890,7910,7880,363
|
|
20240723,105600,1353950970,7880,7900,7950,7870,5556
|
|
20240723,105500,1309973400,7880,7870,7910,7870,5965
|
|
20240723,105400,1262903250,7880,7860,7880,7860,3578
|
|
20240723,105300,1234759540,7860,7840,7860,7840,3217
|
|
20240723,105200,1209488600,7850,7840,7850,7840,263
|
|
20240723,105100,1207425680,7840,7840,7840,7820,288
|
|
20240723,105000,1205167780,7840,7840,7840,7840,194
|
|
20240723,104900,1203646820,7840,7810,7840,7810,1016
|
|
20240723,104800,1195696860,7810,7830,7830,7810,1121
|
|
20240723,104700,1186935910,7830,7830,7830,7830,65
|
|
20240723,104600,1186426960,7830,7820,7830,7820,1106
|
|
20240723,104500,1177776980,7820,7850,7850,7820,676
|
|
20240723,104400,1172483750,7860,7840,7860,7840,1949
|
|
20240723,104300,1157194710,7860,7850,7860,7850,250
|
|
20240723,104200,1155231010,7860,7860,7860,7840,1358
|
|
20240723,104100,1144569270,7870,7850,7870,7850,2118
|
|
20240723,104000,1127924620,7850,7860,7860,7840,434
|
|
20240723,103900,1124518120,7850,7880,7880,7850,836
|
|
20240723,103800,1117938900,7880,7830,7880,7830,3549
|
|
20240723,103700,1090039970,7830,7820,7840,7820,4581
|
|
20240723,103600,1054187350,7820,7800,7820,7800,1201
|
|
20240723,103500,1044805670,7800,7780,7800,7780,870
|
|
20240723,103400,1038021070,7780,7780,7790,7780,115
|
|
20240723,103300,1037125840,7790,7780,7790,7780,691
|
|
20240723,103200,1031747970,7780,7780,7780,7780,0
|
|
20240723,103100,1031747970,7780,7760,7780,7750,235
|
|
20240723,103000,1029924040,7750,7750,7760,7750,162
|
|
20240723,102900,1028667540,7750,7750,7750,7750,65
|
|
20240723,102800,1028163790,7770,7770,7770,7770,680
|
|
20240723,102700,1022880190,7760,7760,7760,7760,383
|
|
20240723,102600,1019908110,7760,7760,7760,7760,1
|
|
20240723,102500,1019900350,7770,7770,7770,7770,0
|
|
20240723,102400,1019900350,7770,7760,7770,7760,178
|
|
20240723,102300,1018518780,7750,7740,7750,7740,4
|
|
20240723,102200,1018487790,7760,7750,7760,7750,34
|
|
20240723,102100,1018224280,7750,7760,7760,7740,93
|
|
20240723,102000,1017504260,7760,7740,7760,7730,649
|
|
20240723,101900,1012484660,7770,7740,7770,7740,49
|
|
20240723,101800,1012104970,7750,7750,7750,7750,0
|
|
20240723,101700,1012104970,7750,7750,7750,7750,500
|
|
20240723,101600,1008229970,7740,7740,7740,7740,443
|
|
20240723,101500,1004801150,7730,7750,7770,7730,1447
|
|
20240723,101400,993593400,7750,7760,7760,7750,29
|
|
20240723,101300,993368450,7760,7720,7760,7720,364
|
|
20240723,101200,990554010,7760,7770,7770,7730,5310
|
|
20240723,101100,949491020,7730,7750,7750,7730,258
|
|
20240723,101000,947493650,7740,7740,7740,7740,11067
|
|
20240723,100900,861835070,7740,7790,7790,7730,4671
|
|
20240723,100800,825657890,7780,7780,7780,7780,10
|
|
20240723,100700,825580090,7770,7770,7770,7770,3
|
|
20240723,100600,825556780,7760,7770,7770,7760,1117
|
|
20240723,100500,816885420,7780,7780,7780,7780,0
|
|
20240723,100400,816885420,7780,7780,7780,7780,11
|
|
20240723,100300,816799840,7780,7780,7780,7780,0
|
|
20240723,100200,816799840,7780,7780,7790,7780,40
|
|
20240723,100100,816488510,7780,7780,7780,7760,599
|
|
20240723,100000,811829210,7780,7780,7780,7780,11
|
|
20240723,095900,811743630,7780,7770,7780,7770,204
|
|
20240723,095800,810157950,7770,7770,7770,7770,25
|
|
20240723,095700,809963700,7760,7760,7760,7760,21
|
|
20240723,095600,809800740,7760,7750,7760,7740,2373
|
|
20240723,095500,791394960,7750,7760,7760,7750,606
|
|
20240723,095400,786698410,7770,7760,7770,7760,32
|
|
20240723,095300,786450080,7750,7770,7770,7750,154
|
|
20240723,095200,785255350,7760,7760,7760,7760,86
|
|
20240723,095100,784587990,7770,7760,7770,7760,88
|
|
20240723,095000,783904780,7760,7770,7770,7760,330
|
|
20240723,094900,781343840,7770,7780,7780,7770,1302
|
|
20240723,094800,771214290,7760,7750,7760,7750,649
|
|
20240723,094700,766179500,7750,7740,7750,7740,171
|
|
20240723,094600,764855750,7750,7750,7750,7750,5
|
|
20240723,094500,764817000,7750,7740,7750,7720,3558
|
|
20240723,094400,737277000,7760,7760,7760,7760,231
|
|
20240723,094300,735484440,7750,7750,7750,7750,30
|
|
20240723,094200,735251940,7740,7740,7740,7730,441
|
|
20240723,094100,731842520,7730,7730,7730,7720,2147
|
|
20240723,094000,715259600,7740,7730,7740,7730,1685
|
|
20240723,093900,702234010,7730,7750,7750,7730,329
|
|
20240723,093800,699690720,7750,7730,7750,7730,10
|
|
20240723,093700,699613380,7730,7730,7760,7730,1880
|
|
20240723,093600,685069900,7730,7750,7750,7730,1829
|
|
20240723,093500,670908790,7740,7750,7760,7740,1520
|
|
20240723,093400,659143330,7740,7740,7740,7740,2066
|
|
20240723,093300,643152490,7740,7770,7770,7740,1813
|
|
20240723,093200,629108830,7760,7790,7790,7760,2014
|
|
20240723,093100,613453700,7800,7810,7810,7800,486
|
|
20240723,093000,609661800,7800,7790,7800,7790,912
|
|
20240723,092900,602556800,7790,7800,7810,7790,703
|
|
20240723,092800,597072770,7790,7770,7790,7750,1017
|
|
20240723,092700,589166160,7770,7780,7780,7770,48
|
|
20240723,092600,588792980,7780,7780,7780,7760,1356
|
|
20240723,092500,578244890,7780,7770,7780,7770,394
|
|
20240723,092400,575180510,7750,7750,7750,7750,50
|
|
20240723,092300,574793010,7740,7760,7770,7740,1010
|
|
20240723,092200,566952910,7740,7750,7750,7740,654
|
|
20240723,092100,561884490,7760,7760,7760,7760,112
|
|
20240723,092000,561015370,7750,7750,7750,7750,960
|
|
20240723,091900,553575370,7750,7750,7750,7750,1041
|
|
20240723,091800,545507620,7750,7730,7750,7730,116
|
|
20240723,091700,544609560,7730,7730,7740,7730,166
|
|
20240723,091600,543326370,7750,7760,7760,7750,86
|
|
20240723,091500,542659070,7720,7740,7760,7720,1643
|
|
20240723,091400,529942990,7740,7740,7740,7710,2613
|
|
20240723,091300,509767120,7710,7740,7740,7710,4345
|
|
20240723,091200,476238220,7720,7730,7750,7720,1337
|
|
20240723,091100,465902360,7720,7730,7750,7720,2033
|
|
20240723,091000,450171410,7740,7740,7750,7740,2409
|
|
20240723,090900,431524130,7740,7730,7760,7730,1079
|
|
20240723,090800,423181920,7750,7730,7750,7700,11744
|
|
20240723,090700,332532120,7740,7740,7740,7730,1988
|
|
20240723,090600,317150980,7740,7750,7750,7740,641
|
|
20240723,090500,312188130,7740,7770,7770,7740,1387
|
|
20240723,090400,301448200,7760,7730,7780,7730,1072
|
|
20240723,090300,293117570,7780,7760,7780,7730,12148
|
|
20240723,090200,199036860,7760,7760,7770,7760,1186
|
|
20240723,090100,189828180,7740,7730,7780,7710,8292
|
|
20240723,090000,125788210,7730,7740,7780,7730,16150
|