579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183600,1360967180,7820,7820,7820,7820,4453
|
|
20240729,183500,1360967180,7820,7820,7820,7820,0
|
|
20240729,183400,1360967180,7820,7820,7820,7820,0
|
|
20240729,183300,1360967180,7820,7820,7820,7820,0
|
|
20240729,183200,1360967180,7820,7820,7820,7820,0
|
|
20240729,183100,1360967180,7820,7820,7820,7820,0
|
|
20240729,183000,1360967180,7820,7820,7820,7820,0
|
|
20240729,182900,1360967180,7820,7820,7820,7820,0
|
|
20240729,182800,1360967180,7820,7820,7820,7820,0
|
|
20240729,182700,1360967180,7820,7820,7820,7820,0
|
|
20240729,182600,1360967180,7820,7820,7820,7820,0
|
|
20240729,182500,1360967180,7820,7820,7820,7820,0
|
|
20240729,182400,1360967180,7820,7820,7820,7820,0
|
|
20240729,182300,1360967180,7820,7820,7820,7820,0
|
|
20240729,182200,1360967180,7820,7820,7820,7820,0
|
|
20240729,182100,1360967180,7820,7820,7820,7820,0
|
|
20240729,182000,1360967180,7820,7820,7820,7820,0
|
|
20240729,181900,1360967180,7820,7820,7820,7820,0
|
|
20240729,181800,1360967180,7820,7820,7820,7820,0
|
|
20240729,181700,1360967180,7820,7820,7820,7820,0
|
|
20240729,181600,1360967180,7820,7820,7820,7820,0
|
|
20240729,181500,1360967180,7820,7820,7820,7820,0
|
|
20240729,181400,1360967180,7820,7820,7820,7820,0
|
|
20240729,181300,1360967180,7820,7820,7820,7820,0
|
|
20240729,181200,1360967180,7820,7820,7820,7820,0
|
|
20240729,181100,1360967180,7820,7820,7820,7820,0
|
|
20240729,181000,1360967180,7820,7820,7820,7820,0
|
|
20240729,180900,1360967180,7820,7820,7820,7820,0
|
|
20240729,180800,1360967180,7820,7820,7820,7820,0
|
|
20240729,180700,1360967180,7820,7820,7820,7820,0
|
|
20240729,180600,1360967180,7820,7820,7820,7820,4453
|
|
20240729,180500,1360967180,7820,7820,7820,7820,0
|
|
20240729,180400,1360967180,7820,7820,7820,7820,0
|
|
20240729,180300,1360967180,7820,7820,7820,7820,0
|
|
20240729,180200,1360967180,7820,7820,7820,7820,0
|
|
20240729,180100,1360967180,7820,7820,7820,7820,0
|
|
20240729,180000,1360967180,7820,7820,7820,7820,0
|
|
20240729,175900,1360967180,7820,7820,7820,7820,0
|
|
20240729,175800,1360967180,7820,7820,7820,7820,0
|
|
20240729,175700,1360967180,7820,7820,7820,7820,0
|
|
20240729,175600,1360967180,7820,7820,7820,7820,0
|
|
20240729,175500,1360967180,7820,7820,7820,7820,0
|
|
20240729,175400,1360967180,7820,7820,7820,7820,0
|
|
20240729,175300,1360967180,7820,7820,7820,7820,0
|
|
20240729,175200,1360967180,7820,7820,7820,7820,0
|
|
20240729,175100,1360967180,7820,7820,7820,7820,0
|
|
20240729,175000,1360967180,7820,7820,7820,7820,0
|
|
20240729,174900,1360967180,7820,7820,7820,7820,0
|
|
20240729,174800,1360967180,7820,7820,7820,7820,0
|
|
20240729,174700,1360967180,7820,7820,7820,7820,0
|
|
20240729,174600,1360967180,7820,7820,7820,7820,0
|
|
20240729,174500,1360967180,7820,7820,7820,7820,0
|
|
20240729,174400,1360967180,7820,7820,7820,7820,0
|
|
20240729,174300,1360967180,7820,7820,7820,7820,0
|
|
20240729,174200,1360967180,7820,7820,7820,7820,0
|
|
20240729,174100,1360967180,7820,7820,7820,7820,0
|
|
20240729,174000,1360967180,7820,7820,7820,7820,0
|
|
20240729,173900,1360967180,7820,7820,7820,7820,0
|
|
20240729,173800,1360967180,7820,7820,7820,7820,0
|
|
20240729,173700,1360967180,7820,7820,7820,7820,0
|
|
20240729,173600,1360967180,7820,7820,7820,7820,4453
|
|
20240729,173500,1360967180,7820,7820,7820,7820,0
|
|
20240729,173400,1360967180,7820,7820,7820,7820,0
|
|
20240729,173300,1360967180,7820,7820,7820,7820,0
|
|
20240729,173200,1360967180,7820,7820,7820,7820,0
|
|
20240729,173100,1360967180,7820,7820,7820,7820,0
|
|
20240729,173000,1360967180,7820,7820,7820,7820,0
|
|
20240729,172900,1360967180,7820,7820,7820,7820,0
|
|
20240729,172800,1360967180,7820,7820,7820,7820,0
|
|
20240729,172700,1360967180,7820,7820,7820,7820,0
|
|
20240729,172600,1360967180,7820,7820,7820,7820,0
|
|
20240729,172500,1360967180,7820,7820,7820,7820,0
|
|
20240729,172400,1360967180,7820,7820,7820,7820,0
|
|
20240729,172300,1360967180,7820,7820,7820,7820,0
|
|
20240729,172200,1360967180,7820,7820,7820,7820,0
|
|
20240729,172100,1360967180,7820,7820,7820,7820,0
|
|
20240729,172000,1360967180,7820,7820,7820,7820,0
|
|
20240729,171900,1360967180,7820,7820,7820,7820,0
|
|
20240729,171800,1360967180,7820,7820,7820,7820,0
|
|
20240729,171700,1360967180,7820,7820,7820,7820,0
|
|
20240729,171600,1360967180,7820,7820,7820,7820,0
|
|
20240729,171500,1360967180,7820,7820,7820,7820,0
|
|
20240729,171400,1360967180,7820,7820,7820,7820,0
|
|
20240729,171300,1360967180,7820,7820,7820,7820,0
|
|
20240729,171200,1360967180,7820,7820,7820,7820,0
|
|
20240729,171100,1360967180,7820,7820,7820,7820,0
|
|
20240729,171000,1360967180,7820,7820,7820,7820,0
|
|
20240729,170900,1360967180,7820,7820,7820,7820,0
|
|
20240729,170800,1360967180,7820,7820,7820,7820,0
|
|
20240729,170700,1360967180,7820,7820,7820,7820,0
|
|
20240729,170600,1360967180,7820,7820,7820,7820,4453
|
|
20240729,170500,1360967180,7820,7820,7820,7820,0
|
|
20240729,170400,1360967180,7820,7820,7820,7820,0
|
|
20240729,170300,1360967180,7820,7820,7820,7820,0
|
|
20240729,170200,1360967180,7820,7820,7820,7820,0
|
|
20240729,170100,1360967180,7820,7820,7820,7820,0
|
|
20240729,170000,1360967180,7820,7820,7820,7820,0
|
|
20240729,165900,1360967180,7820,7820,7820,7820,0
|
|
20240729,165800,1360967180,7820,7820,7820,7820,0
|
|
20240729,165700,1360967180,7820,7820,7820,7820,0
|
|
20240729,165600,1360967180,7820,7820,7820,7820,0
|
|
20240729,165500,1360967180,7820,7820,7820,7820,0
|
|
20240729,165400,1360967180,7820,7820,7820,7820,0
|
|
20240729,165300,1360967180,7820,7820,7820,7820,0
|
|
20240729,165200,1360967180,7820,7820,7820,7820,0
|
|
20240729,165100,1360967180,7820,7820,7820,7820,0
|
|
20240729,165000,1360967180,7820,7820,7820,7820,0
|
|
20240729,164900,1360967180,7820,7820,7820,7820,0
|
|
20240729,164800,1360967180,7820,7820,7820,7820,0
|
|
20240729,164700,1360967180,7820,7820,7820,7820,0
|
|
20240729,164600,1360967180,7820,7820,7820,7820,0
|
|
20240729,164500,1360967180,7820,7820,7820,7820,0
|
|
20240729,164400,1360967180,7820,7820,7820,7820,0
|
|
20240729,164300,1360967180,7820,7820,7820,7820,0
|
|
20240729,164200,1360967180,7820,7820,7820,7820,0
|
|
20240729,164100,1360967180,7820,7820,7820,7820,0
|
|
20240729,164000,1360967180,7820,7820,7820,7820,0
|
|
20240729,163900,1360967180,7820,7820,7820,7820,0
|
|
20240729,163800,1360967180,7820,7820,7820,7820,0
|
|
20240729,163700,1360967180,7820,7820,7820,7820,0
|
|
20240729,163600,1360967180,7820,7820,7820,7820,4453
|
|
20240729,163500,1360967180,7820,7820,7820,7820,0
|
|
20240729,163400,1360967180,7820,7820,7820,7820,0
|
|
20240729,163300,1360967180,7820,7820,7820,7820,0
|
|
20240729,163200,1360967180,7820,7820,7820,7820,0
|
|
20240729,163100,1360967180,7820,7820,7820,7820,0
|
|
20240729,163000,1360967180,7820,7820,7820,7820,0
|
|
20240729,162900,1360967180,7820,7820,7820,7820,0
|
|
20240729,162800,1360967180,7820,7820,7820,7820,0
|
|
20240729,162700,1360967180,7820,7820,7820,7820,0
|
|
20240729,162600,1360967180,7820,7820,7820,7820,0
|
|
20240729,162500,1360967180,7820,7820,7820,7820,0
|
|
20240729,162400,1360967180,7820,7820,7820,7820,0
|
|
20240729,162300,1360967180,7820,7820,7820,7820,0
|
|
20240729,162200,1360967180,7820,7820,7820,7820,0
|
|
20240729,162100,1360967180,7820,7820,7820,7820,0
|
|
20240729,162000,1360967180,7820,7820,7820,7820,0
|
|
20240729,161900,1360967180,7820,7820,7820,7820,0
|
|
20240729,161800,1360967180,7820,7820,7820,7820,0
|
|
20240729,161700,1360967180,7820,7820,7820,7820,0
|
|
20240729,161600,1360967180,7820,7820,7820,7820,0
|
|
20240729,161500,1360967180,7820,7820,7820,7820,0
|
|
20240729,161400,1360967180,7820,7820,7820,7820,0
|
|
20240729,161300,1360967180,7820,7820,7820,7820,0
|
|
20240729,161200,1360967180,7820,7820,7820,7820,0
|
|
20240729,161100,1360967180,7820,7820,7820,7820,0
|
|
20240729,161000,1360967180,7820,7820,7820,7820,0
|
|
20240729,160900,1360967180,7820,7820,7820,7820,0
|
|
20240729,160800,1360967180,7820,7820,7820,7820,0
|
|
20240729,160700,1360967180,7820,7820,7820,7820,0
|
|
20240729,160600,1360967180,7820,7820,7820,7820,4453
|
|
20240729,160500,1360967180,7820,7820,7820,7820,0
|
|
20240729,160400,1360967180,7820,7820,7820,7820,0
|
|
20240729,160300,1360967180,7820,7820,7820,7820,0
|
|
20240729,160200,1360967180,7820,7820,7820,7820,0
|
|
20240729,160100,1360967180,7820,7820,7820,7820,0
|
|
20240729,160000,1360967180,7820,7820,7820,7820,0
|
|
20240729,155900,1360967180,7820,7820,7820,7820,0
|
|
20240729,155800,1360967180,7820,7820,7820,7820,0
|
|
20240729,155700,1360967180,7820,7820,7820,7820,0
|
|
20240729,155600,1360967180,7820,7820,7820,7820,0
|
|
20240729,155500,1360967180,7820,7820,7820,7820,0
|
|
20240729,155400,1360967180,7820,7820,7820,7820,0
|
|
20240729,155300,1360967180,7820,7820,7820,7820,0
|
|
20240729,155200,1360967180,7820,7820,7820,7820,0
|
|
20240729,155100,1360967180,7820,7820,7820,7820,0
|
|
20240729,155000,1360967180,7820,7820,7820,7820,0
|
|
20240729,154900,1360967180,7820,7820,7820,7820,0
|
|
20240729,154800,1360967180,7820,7820,7820,7820,0
|
|
20240729,154700,1360967180,7820,7820,7820,7820,0
|
|
20240729,154600,1360967180,7820,7820,7820,7820,0
|
|
20240729,154500,1360967180,7820,7820,7820,7820,0
|
|
20240729,154400,1360967180,7820,7820,7820,7820,0
|
|
20240729,154300,1360967180,7820,7820,7820,7820,0
|
|
20240729,154200,1360967180,7820,7820,7820,7820,0
|
|
20240729,154100,1360967180,7820,7820,7820,7820,0
|
|
20240729,154000,1360967180,7820,7820,7820,7820,0
|
|
20240729,153900,1360967180,7820,7820,7820,7820,0
|
|
20240729,153800,1360967180,7820,7820,7820,7820,0
|
|
20240729,153700,1360967180,7820,7820,7820,7820,0
|
|
20240729,153600,1360967180,7820,7820,7820,7820,4453
|
|
20240729,153500,1360967180,7820,7820,7820,7820,0
|
|
20240729,153400,1360967180,7820,7820,7820,7820,0
|
|
20240729,153300,1360967180,7820,7820,7820,7820,0
|
|
20240729,153200,1360967180,7820,7820,7820,7820,0
|
|
20240729,153100,1360967180,7820,7820,7820,7820,0
|
|
20240729,153000,1360967180,7820,7820,7820,7820,4453
|
|
20240729,152900,1326144720,7840,7840,7840,7840,0
|
|
20240729,152800,1326144720,7840,7840,7840,7840,0
|
|
20240729,152700,1326144720,7840,7840,7840,7840,0
|
|
20240729,152600,1326144720,7840,7840,7840,7840,0
|
|
20240729,152500,1326144720,7840,7840,7840,7840,0
|
|
20240729,152400,1326144720,7840,7840,7840,7840,0
|
|
20240729,152300,1326144720,7840,7840,7840,7840,0
|
|
20240729,152200,1326144720,7840,7840,7840,7840,0
|
|
20240729,152100,1326144720,7840,7840,7840,7840,0
|
|
20240729,152000,1326144720,7840,7840,7840,7840,0
|
|
20240729,151900,1326144720,7840,7830,7850,7830,567
|
|
20240729,151800,1321700440,7840,7830,7840,7830,1521
|
|
20240729,151700,1309777940,7830,7840,7840,7830,1682
|
|
20240729,151600,1296606920,7840,7840,7840,7840,11
|
|
20240729,151500,1296520680,7840,7840,7850,7830,1963
|
|
20240729,151400,1281146740,7840,7850,7850,7840,524
|
|
20240729,151300,1277038480,7840,7840,7840,7840,94
|
|
20240729,151200,1276301520,7840,7840,7840,7840,423
|
|
20240729,151100,1272985200,7840,7850,7850,7840,131
|
|
20240729,151000,1271957910,7850,7840,7850,7840,282
|
|
20240729,150900,1269744840,7850,7840,7850,7840,61
|
|
20240729,150800,1269266590,7850,7850,7850,7850,447
|
|
20240729,150700,1265757640,7850,7850,7850,7840,309
|
|
20240729,150600,1263332540,7850,7850,7850,7850,244
|
|
20240729,150500,1261417140,7860,7860,7860,7860,20
|
|
20240729,150400,1261259940,7860,7840,7860,7840,408
|
|
20240729,150300,1258061100,7840,7860,7860,7840,1155
|
|
20240729,150200,1248999480,7860,7860,7860,7860,36
|
|
20240729,150100,1248716520,7840,7850,7850,7840,249
|
|
20240729,150000,1246762810,7860,7860,7860,7860,24
|
|
20240729,145900,1246574170,7860,7860,7860,7860,2
|
|
20240729,145800,1246558450,7840,7840,7840,7840,0
|
|
20240729,145700,1246558450,7840,7840,7840,7840,59
|
|
20240729,145600,1246095890,7840,7840,7840,7840,3171
|
|
20240729,145500,1221235250,7840,7850,7850,7840,680
|
|
20240729,145400,1215899160,7850,7860,7860,7850,415
|
|
20240729,145300,1212640210,7860,7860,7860,7860,0
|
|
20240729,145200,1212640210,7860,7850,7860,7850,113
|
|
20240729,145100,1211752160,7850,7850,7850,7850,59
|
|
20240729,145000,1211289010,7850,7850,7850,7850,38
|
|
20240729,144900,1210990710,7860,7860,7860,7860,248
|
|
20240729,144800,1209041430,7860,7860,7860,7860,15
|
|
20240729,144700,1208923530,7870,7870,7870,7870,0
|
|
20240729,144600,1208923530,7870,7870,7870,7870,0
|
|
20240729,144500,1208923530,7870,7870,7870,7870,10
|
|
20240729,144400,1208844830,7860,7860,7860,7860,422
|
|
20240729,144300,1205527910,7860,7860,7860,7860,4
|
|
20240729,144200,1205496470,7860,7850,7860,7850,604
|
|
20240729,144100,1200751320,7850,7850,7850,7850,440
|
|
20240729,144000,1197297320,7850,7850,7850,7850,1
|
|
20240729,143900,1197289470,7850,7850,7850,7850,12
|
|
20240729,143800,1197195270,7850,7850,7850,7850,0
|
|
20240729,143700,1197195270,7850,7860,7860,7850,2
|
|
20240729,143600,1197179560,7860,7860,7860,7860,47
|
|
20240729,143500,1196810140,7850,7850,7850,7850,1
|
|
20240729,143400,1196802290,7850,7850,7850,7850,398
|
|
20240729,143300,1193677990,7850,7850,7850,7850,813
|
|
20240729,143200,1187295940,7850,7850,7850,7850,353
|
|
20240729,143100,1184524890,7850,7850,7850,7850,0
|
|
20240729,143000,1184524890,7850,7850,7850,7850,0
|
|
20240729,142900,1184524890,7850,7840,7880,7840,118
|
|
20240729,142800,1183599520,7840,7840,7840,7840,100
|
|
20240729,142700,1182815520,7840,7840,7840,7840,136
|
|
20240729,142600,1181749280,7840,7840,7840,7840,160
|
|
20240729,142500,1180494880,7840,7860,7860,7840,4411
|
|
20240729,142400,1145861240,7860,7860,7860,7860,254
|
|
20240729,142300,1143864800,7860,7860,7860,7860,126
|
|
20240729,142200,1142874440,7860,7870,7870,7860,2534
|
|
20240729,142100,1122953370,7870,7870,7870,7870,0
|
|
20240729,142000,1122953370,7870,7870,7870,7870,0
|
|
20240729,141900,1122953370,7870,7890,7890,7870,416
|
|
20240729,141800,1119678450,7870,7870,7870,7870,0
|
|
20240729,141700,1119678450,7870,7870,7870,7870,0
|
|
20240729,141600,1119678450,7870,7870,7870,7870,0
|
|
20240729,141500,1119678450,7870,7860,7870,7860,240
|
|
20240729,141400,1117792030,7860,7870,7870,7860,39
|
|
20240729,141300,1117485250,7860,7870,7870,7860,555
|
|
20240729,141200,1113119280,7880,7880,7880,7880,40
|
|
20240729,141100,1112804080,7890,7890,7890,7890,7
|
|
20240729,141000,1112748850,7890,7890,7890,7890,27
|
|
20240729,140900,1112535820,7890,7880,7890,7870,408
|
|
20240729,140800,1109317160,7880,7870,7880,7870,304
|
|
20240729,140700,1106924640,7890,7890,7890,7890,0
|
|
20240729,140600,1106924640,7890,7890,7890,7890,1
|
|
20240729,140500,1106916750,7870,7870,7870,7870,50
|
|
20240729,140400,1106523250,7870,7870,7870,7870,4
|
|
20240729,140300,1106491770,7870,7870,7870,7870,0
|
|
20240729,140200,1106491770,7870,7870,7870,7870,0
|
|
20240729,140100,1106491770,7870,7870,7870,7870,2
|
|
20240729,140000,1106476030,7870,7870,7870,7870,0
|
|
20240729,135900,1106476030,7870,7870,7870,7870,30
|
|
20240729,135800,1106239930,7870,7870,7870,7870,0
|
|
20240729,135700,1106239930,7870,7870,7870,7870,201
|
|
20240729,135600,1104658060,7870,7870,7870,7870,100
|
|
20240729,135500,1103871060,7870,7870,7870,7870,30
|
|
20240729,135400,1103634960,7870,7870,7870,7870,0
|
|
20240729,135300,1103634960,7870,7870,7870,7870,0
|
|
20240729,135200,1103634960,7870,7870,7870,7870,10
|
|
20240729,135100,1103556260,7870,7870,7870,7870,120
|
|
20240729,135000,1102611860,7870,7870,7880,7870,474
|
|
20240729,134900,1098881460,7870,7870,7870,7870,116
|
|
20240729,134800,1097968540,7870,7870,7870,7870,151
|
|
20240729,134700,1096780170,7870,7870,7870,7870,138
|
|
20240729,134600,1095694110,7870,7870,7870,7870,0
|
|
20240729,134500,1095694110,7870,7880,7880,7870,1080
|
|
20240729,134400,1087192810,7880,7890,7890,7880,393
|
|
20240729,134300,1084093130,7890,7890,7890,7890,20
|
|
20240729,134200,1083935330,7900,7890,7900,7890,207
|
|
20240729,134100,1082302030,7890,7890,7890,7890,196
|
|
20240729,134000,1080755590,7900,7900,7900,7900,5
|
|
20240729,133900,1080716090,7900,7900,7900,7900,0
|
|
20240729,133800,1080716090,7900,7900,7900,7900,0
|
|
20240729,133700,1080716090,7900,7900,7900,7900,0
|
|
20240729,133600,1080716090,7900,7900,7900,7900,30
|
|
20240729,133500,1080479090,7920,7920,7920,7920,30
|
|
20240729,133400,1080241490,7920,7920,7920,7920,252
|
|
20240729,133300,1078245650,7930,7930,7930,7930,0
|
|
20240729,133200,1078245650,7930,7930,7930,7930,0
|
|
20240729,133100,1078245650,7930,7930,7930,7930,0
|
|
20240729,133000,1078245650,7930,7900,7930,7900,211
|
|
20240729,132900,1076578180,7900,7930,7930,7900,173
|
|
20240729,132800,1075206890,7930,7930,7930,7930,0
|
|
20240729,132700,1075206890,7930,7930,7930,7930,0
|
|
20240729,132600,1075206890,7930,7930,7930,7930,0
|
|
20240729,132500,1075206890,7930,7930,7930,7930,8
|
|
20240729,132400,1075143450,7930,7930,7930,7930,22
|
|
20240729,132300,1074968990,7890,7890,7890,7890,0
|
|
20240729,132200,1074968990,7890,7930,7930,7890,101
|
|
20240729,132100,1074172060,7890,7930,7930,7890,32
|
|
20240729,132000,1073919540,7930,7930,7930,7930,11
|
|
20240729,131900,1073832310,7930,7930,7930,7930,30
|
|
20240729,131800,1073594410,7930,7920,7930,7920,20
|
|
20240729,131700,1073435820,7890,7890,7890,7890,333
|
|
20240729,131600,1070808450,7870,7870,7870,7870,100
|
|
20240729,131500,1070021450,7870,7870,7870,7870,1
|
|
20240729,131400,1070013580,7870,7870,7870,7870,0
|
|
20240729,131300,1070013580,7870,7870,7870,7870,10
|
|
20240729,131200,1069934880,7870,7870,7870,7870,0
|
|
20240729,131100,1069934880,7870,7870,7870,7870,724
|
|
20240729,131000,1064237000,7890,7870,7890,7870,25
|
|
20240729,130900,1064040150,7870,7870,7870,7870,1111
|
|
20240729,130800,1055296580,7870,7890,7890,7870,1676
|
|
20240729,130700,1042093240,7890,7880,7890,7880,148
|
|
20240729,130600,1040926400,7880,7880,7880,7880,233
|
|
20240729,130500,1039090360,7880,7880,7880,7880,100
|
|
20240729,130400,1038302360,7890,7890,7890,7890,753
|
|
20240729,130300,1032361190,7890,7900,7900,7890,36
|
|
20240729,130200,1032077050,7900,7900,7900,7900,25
|
|
20240729,130100,1031879550,7890,7890,7890,7890,25
|
|
20240729,130000,1031682300,7890,7890,7890,7890,0
|
|
20240729,125900,1031682300,7890,7890,7890,7890,152
|
|
20240729,125800,1030483020,7900,7900,7900,7890,687
|
|
20240729,125700,1025056350,7900,7900,7900,7900,1
|
|
20240729,125600,1025048450,7900,7900,7900,7900,0
|
|
20240729,125500,1025048450,7900,7900,7900,7900,4
|
|
20240729,125400,1025016850,7890,7910,7910,7890,907
|
|
20240729,125300,1017852360,7910,7910,7910,7910,2
|
|
20240729,125200,1017836540,7900,7900,7900,7900,0
|
|
20240729,125100,1017836540,7900,7900,7900,7900,0
|
|
20240729,125000,1017836540,7900,7920,7920,7900,581
|
|
20240729,124900,1013244150,7940,7940,7940,7940,0
|
|
20240729,124800,1013244150,7940,7940,7940,7940,0
|
|
20240729,124700,1013244150,7940,7940,7940,7940,1149
|
|
20240729,124600,1004121090,7900,7900,7900,7900,0
|
|
20240729,124500,1004121090,7900,7910,7910,7900,213
|
|
20240729,124400,1002437300,7940,7940,7940,7940,0
|
|
20240729,124300,1002437300,7940,7940,7940,7940,0
|
|
20240729,124200,1002437300,7940,7940,7940,7940,0
|
|
20240729,124100,1002437300,7940,7940,7940,7940,0
|
|
20240729,124000,1002437300,7940,7940,7940,7940,40
|
|
20240729,123900,1002119700,7940,7940,7940,7940,34
|
|
20240729,123800,1001849740,7940,7940,7940,7940,0
|
|
20240729,123700,1001849740,7940,7940,7940,7940,1
|
|
20240729,123600,1001841800,7940,7940,7940,7940,0
|
|
20240729,123500,1001841800,7940,7940,7940,7940,0
|
|
20240729,123400,1001841800,7940,7940,7940,7940,7
|
|
20240729,123300,1001786220,7900,7900,7900,7900,10
|
|
20240729,123200,1001707220,7900,7900,7900,7900,1100
|
|
20240729,123100,993017220,7900,7900,7900,7900,0
|
|
20240729,123000,993017220,7900,7900,7900,7900,1
|
|
20240729,122900,993009320,7880,7880,7880,7880,803
|
|
20240729,122800,986681680,7890,7890,7890,7890,181
|
|
20240729,122700,985253590,7880,7880,7880,7880,10
|
|
20240729,122600,985174790,7880,7880,7880,7880,20
|
|
20240729,122500,985017190,7880,7880,7880,7880,0
|
|
20240729,122400,985017190,7880,7890,7890,7880,510
|
|
20240729,122300,980995360,7900,7900,7900,7900,8
|
|
20240729,122200,980932160,7900,7890,7900,7890,1065
|
|
20240729,122100,972529170,7890,7890,7890,7890,13
|
|
20240729,122000,972426600,7890,7900,7900,7890,114
|
|
20240729,121900,971526070,7900,7900,7900,7900,0
|
|
20240729,121800,971526070,7900,7900,7900,7900,37
|
|
20240729,121700,971233770,7900,7900,7900,7900,328
|
|
20240729,121600,968642570,7900,7890,7900,7890,86
|
|
20240729,121500,967963990,7890,7890,7890,7890,316
|
|
20240729,121400,965470750,7890,7890,7890,7890,0
|
|
20240729,121300,965470750,7890,7890,7890,7890,100
|
|
20240729,121200,964681750,7890,7890,7890,7890,0
|
|
20240729,121100,964681750,7890,7890,7890,7890,39
|
|
20240729,121000,964374040,7890,7890,7890,7890,1191
|
|
20240729,120900,954977050,7890,7910,7910,7890,1119
|
|
20240729,120800,946136560,7900,7900,7900,7900,0
|
|
20240729,120700,946136560,7900,7900,7900,7900,1
|
|
20240729,120600,946128660,7940,7940,7940,7940,0
|
|
20240729,120500,946128660,7940,7920,7940,7920,602
|
|
20240729,120400,941358780,7900,7920,7920,7900,513
|
|
20240729,120300,937306040,7920,7920,7920,7920,0
|
|
20240729,120200,937306040,7920,7910,7920,7910,2
|
|
20240729,120100,937290210,7900,7910,7910,7900,61
|
|
20240729,120000,936807750,7910,7910,7910,7910,1
|
|
20240729,115900,936799840,7920,7880,7920,7880,148
|
|
20240729,115800,935633520,7920,7900,7920,7880,216
|
|
20240729,115700,933930680,7920,7900,7920,7900,15
|
|
20240729,115600,933812160,7880,7880,7880,7880,269
|
|
20240729,115500,931692440,7880,7880,7880,7880,3
|
|
20240729,115400,931668800,7880,7880,7880,7880,0
|
|
20240729,115300,931668800,7880,7920,7920,7880,561
|
|
20240729,115200,927229680,7920,7880,7920,7880,151
|
|
20240729,115100,926034920,7910,7910,7910,7910,100
|
|
20240729,115000,925243920,7910,7910,7910,7910,507
|
|
20240729,114900,921233550,7910,7910,7910,7910,1
|
|
20240729,114800,921225640,7880,7880,7880,7880,0
|
|
20240729,114700,921225640,7880,7880,7930,7880,264
|
|
20240729,114600,919145210,7880,7890,7890,7880,881
|
|
20240729,114500,912201980,7880,7950,7950,7880,1638
|
|
20240729,114400,899249310,7950,7950,7950,7920,224
|
|
20240729,114300,897468750,7950,7950,7950,7950,269
|
|
20240729,114200,895330200,7960,7930,7960,7930,124
|
|
20240729,114100,894346820,7930,7950,7950,7930,1241
|
|
20240729,114000,884494370,7950,7960,7960,7940,969
|
|
20240729,113900,876795920,7960,7970,7970,7950,862
|
|
20240729,113800,869940700,7990,7970,7990,7970,24
|
|
20240729,113700,869748960,7960,7980,7990,7960,1503
|
|
20240729,113600,857768040,7980,7980,8000,7970,1904
|
|
20240729,113500,842540500,7980,7970,7980,7950,3916
|
|
20240729,113400,811373110,7970,8010,8020,7970,9213
|
|
20240729,113300,737681020,8010,7980,8010,7960,7659
|
|
20240729,113200,676433160,7990,7910,7990,7910,5800
|
|
20240729,113100,630273340,7920,7920,7920,7910,3342
|
|
20240729,113000,603810660,7910,7920,7920,7880,598
|
|
20240729,112900,599090630,7940,7940,7940,7940,1
|
|
20240729,112800,599082690,7890,7940,7940,7890,1280
|
|
20240729,112700,588980820,7920,7930,7930,7920,229
|
|
20240729,112600,587165010,7920,7890,7990,7890,6182
|
|
20240729,112500,538041980,7890,7890,7890,7890,120
|
|
20240729,112400,537095180,7890,7890,7890,7890,0
|
|
20240729,112300,537095180,7890,7890,7890,7890,0
|
|
20240729,112200,537095180,7890,7880,7890,7880,292
|
|
20240729,112100,534791550,7870,7870,7870,7870,0
|
|
20240729,112000,534791550,7870,7870,7870,7870,0
|
|
20240729,111900,534791550,7870,7880,7880,7870,381
|
|
20240729,111800,531791680,7880,7880,7880,7880,0
|
|
20240729,111700,531791680,7880,7880,7880,7880,140
|
|
20240729,111600,530688480,7880,7880,7880,7880,231
|
|
20240729,111500,528868200,7880,7890,7890,7880,60
|
|
20240729,111400,528395300,7890,7900,7900,7890,67
|
|
20240729,111300,527866570,7900,7900,7900,7900,1
|
|
20240729,111200,527858670,7900,7900,7900,7900,0
|
|
20240729,111100,527858670,7900,7890,7900,7890,900
|
|
20240729,111000,520751550,7880,7880,7880,7880,1
|
|
20240729,110900,520743670,7880,7880,7880,7880,0
|
|
20240729,110800,520743670,7880,7880,7880,7880,150
|
|
20240729,110700,519561670,7890,7890,7890,7890,2
|
|
20240729,110600,519545890,7880,7880,7880,7880,0
|
|
20240729,110500,519545890,7880,7870,7880,7870,258
|
|
20240729,110400,517515350,7880,7880,7880,7880,12
|
|
20240729,110300,517420790,7870,7870,7870,7870,0
|
|
20240729,110200,517420790,7870,7870,7870,7870,500
|
|
20240729,110100,513485790,7870,7870,7870,7870,141
|
|
20240729,110000,512376120,7870,7860,7870,7860,5
|
|
20240729,105900,512336790,7870,7870,7870,7870,4
|
|
20240729,105800,512305310,7860,7860,7860,7860,1
|
|
20240729,105700,512297450,7860,7860,7860,7860,9
|
|
20240729,105600,512226710,7860,7860,7860,7860,0
|
|
20240729,105500,512226710,7860,7860,7870,7860,249
|
|
20240729,105400,510269560,7870,7870,7870,7870,11
|
|
20240729,105300,510182990,7870,7870,7870,7870,26
|
|
20240729,105200,509978370,7880,7880,7880,7880,0
|
|
20240729,105100,509978370,7880,7880,7880,7880,1
|
|
20240729,105000,509970490,7860,7870,7870,7860,1501
|
|
20240729,104900,498170770,7870,7870,7870,7870,0
|
|
20240729,104800,498170770,7870,7870,7870,7870,0
|
|
20240729,104700,498170770,7870,7870,7870,7870,0
|
|
20240729,104600,498170770,7870,7870,7870,7870,54
|
|
20240729,104500,497745790,7890,7890,7890,7890,7
|
|
20240729,104400,497690560,7890,7890,7890,7890,20
|
|
20240729,104300,497532760,7870,7870,7870,7870,50
|
|
20240729,104200,497139260,7870,7870,7870,7870,96
|
|
20240729,104100,496383740,7870,7870,7870,7870,100
|
|
20240729,104000,495596740,7870,7870,7870,7870,225
|
|
20240729,103900,493825990,7870,7860,7870,7860,13
|
|
20240729,103800,493723800,7870,7870,7870,7870,5
|
|
20240729,103700,493684450,7870,7870,7870,7870,3
|
|
20240729,103600,493660840,7860,7860,7860,7860,0
|
|
20240729,103500,493660840,7860,7890,7890,7860,747
|
|
20240729,103400,487783700,7890,7890,7890,7890,24
|
|
20240729,103300,487594340,7890,7890,7890,7890,0
|
|
20240729,103200,487594340,7890,7890,7890,7890,31
|
|
20240729,103100,487349750,7890,7890,7890,7890,0
|
|
20240729,103000,487349750,7890,7870,7890,7870,160
|
|
20240729,102900,486088540,7870,7890,7890,7870,64
|
|
20240729,102800,485584840,7870,7870,7870,7870,51
|
|
20240729,102700,485183470,7900,7870,7900,7870,33
|
|
20240729,102600,484923730,7900,7900,7900,7900,1
|
|
20240729,102500,484915830,7860,7900,7900,7860,2
|
|
20240729,102400,484900070,7900,7900,7900,7900,0
|
|
20240729,102300,484900070,7900,7900,7900,7900,7
|
|
20240729,102200,484844770,7860,7900,7900,7860,1551
|
|
20240729,102100,472646250,7900,7900,7900,7900,2
|
|
20240729,102000,472630450,7930,7930,7930,7930,0
|
|
20240729,101900,472630450,7930,7930,7930,7930,29
|
|
20240729,101800,472400480,7940,7900,7940,7900,1010
|
|
20240729,101700,464401370,7900,7890,7900,7860,2402
|
|
20240729,101600,445471510,7900,7900,7900,7900,25
|
|
20240729,101500,445274010,7890,7890,7890,7890,109
|
|
20240729,101400,444414000,7890,7890,7890,7890,5
|
|
20240729,101300,444374550,7890,7890,7890,7890,50
|
|
20240729,101200,443980050,7890,7890,7890,7890,0
|
|
20240729,101100,443980050,7890,7890,7890,7890,0
|
|
20240729,101000,443980050,7890,7890,7890,7890,711
|
|
20240729,100900,438370260,7890,7890,7890,7890,0
|
|
20240729,100800,438370260,7890,7870,7890,7870,5
|
|
20240729,100700,438330850,7900,7900,7900,7900,364
|
|
20240729,100600,435455250,7910,7900,7910,7870,294
|
|
20240729,100500,433134710,7900,7870,7900,7870,32
|
|
20240729,100400,432882660,7870,7870,7870,7870,2
|
|
20240729,100300,432866920,7870,7900,7900,7870,41
|
|
20240729,100200,432543620,7860,7860,7860,7860,420
|
|
20240729,100100,429242420,7860,7890,7900,7860,364
|
|
20240729,100000,426379390,7870,7870,7870,7870,54
|
|
20240729,095900,425954410,7870,7880,7880,7870,343
|
|
20240729,095800,423254300,7900,7900,7900,7900,114
|
|
20240729,095700,422353700,7900,7900,7900,7900,45
|
|
20240729,095600,421998200,7900,7910,7910,7900,30
|
|
20240729,095500,421761020,7910,7880,7910,7870,612
|
|
20240729,095400,416943890,7880,7880,7900,7880,92
|
|
20240729,095300,416218910,7880,7890,7890,7880,58
|
|
20240729,095200,415761860,7880,7900,7900,7880,2031
|
|
20240729,095100,399752650,7900,7900,7900,7900,35
|
|
20240729,095000,399476150,7900,7910,7910,7900,815
|
|
20240729,094900,393036170,7910,7930,7930,7910,461
|
|
20240729,094800,389386540,7930,7940,7940,7930,1069
|
|
20240729,094700,380904090,7940,7940,7940,7930,1191
|
|
20240729,094600,371448050,7940,7940,7940,7940,101
|
|
20240729,094500,370646110,7930,7940,7940,7930,89
|
|
20240729,094400,369939550,7940,7940,7940,7930,300
|
|
20240729,094300,367560000,7940,7940,7940,7930,1166
|
|
20240729,094200,358311960,7940,7950,7950,7940,269
|
|
20240729,094100,356175410,7960,7950,7960,7940,513
|
|
20240729,094000,352095750,7960,7930,7960,7930,719
|
|
20240729,093900,346381000,7930,7930,7930,7930,32
|
|
20240729,093800,346127240,7930,7930,7930,7920,1215
|
|
20240729,093700,336493800,7920,7950,7950,7920,791
|
|
20240729,093600,330219140,7940,7950,7950,7940,907
|
|
20240729,093500,323013190,7940,7930,7940,7910,1132
|
|
20240729,093400,314035990,7930,7930,7930,7930,40
|
|
20240729,093300,313718790,7910,7920,7930,7910,270
|
|
20240729,093200,311581710,7910,7920,7930,7900,1102
|
|
20240729,093100,302864780,7920,7920,7920,7910,722
|
|
20240729,093000,297146550,7910,7920,7920,7910,599
|
|
20240729,092900,292403540,7910,7910,7910,7910,798
|
|
20240729,092800,286091360,7910,7900,7910,7890,231
|
|
20240729,092700,284267410,7910,7910,7910,7900,715
|
|
20240729,092600,278617790,7910,7900,7910,7900,3426
|
|
20240729,092500,251530360,7900,7890,7900,7890,622
|
|
20240729,092400,246622750,7900,7880,7900,7880,518
|
|
20240729,092300,242534840,7880,7890,7890,7850,858
|
|
20240729,092200,235789090,7900,7820,7900,7820,1606
|
|
20240729,092100,223176930,7820,7810,7820,7810,1543
|
|
20240729,092000,211123260,7800,7800,7800,7800,2195
|
|
20240729,091900,194002260,7800,7810,7810,7800,1403
|
|
20240729,091800,183056140,7810,7810,7810,7810,800
|
|
20240729,091700,176808140,7820,7810,7820,7810,261
|
|
20240729,091600,174769720,7820,7820,7820,7810,733
|
|
20240729,091500,169037790,7810,7810,7810,7810,49
|
|
20240729,091400,168655100,7810,7810,7820,7810,1767
|
|
20240729,091300,154854820,7810,7810,7810,7810,63
|
|
20240729,091200,154362790,7820,7810,7820,7810,146
|
|
20240729,091100,153222460,7810,7830,7830,7810,302
|
|
20240729,091000,150863640,7810,7810,7810,7800,567
|
|
20240729,090900,146436590,7840,7810,7840,7810,618
|
|
20240729,090800,141609980,7850,7850,7850,7810,3
|
|
20240729,090700,141586470,7810,7810,7810,7800,569
|
|
20240729,090600,137147670,7800,7850,7850,7800,223
|
|
20240729,090500,135408090,7800,7790,7850,7790,57
|
|
20240729,090400,134963440,7850,7850,7850,7780,2906
|
|
20240729,090300,112295260,7840,7800,7840,7790,1441
|
|
20240729,090200,101041020,7810,7830,7840,7790,659
|
|
20240729,090100,95897910,7800,7810,7870,7780,5522
|
|
20240729,090000,52831640,7870,7950,7950,7800,6708
|