579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183600,1992883850,7880,7880,7880,7880,6594
|
|
20240730,183500,1992883850,7880,7880,7880,7880,0
|
|
20240730,183400,1992883850,7880,7880,7880,7880,0
|
|
20240730,183300,1992883850,7880,7880,7880,7880,0
|
|
20240730,183200,1992883850,7880,7880,7880,7880,0
|
|
20240730,183100,1992883850,7880,7880,7880,7880,0
|
|
20240730,183000,1992883850,7880,7880,7880,7880,0
|
|
20240730,182900,1992883850,7880,7880,7880,7880,0
|
|
20240730,182800,1992883850,7880,7880,7880,7880,0
|
|
20240730,182700,1992883850,7880,7880,7880,7880,0
|
|
20240730,182600,1992883850,7880,7880,7880,7880,0
|
|
20240730,182500,1992883850,7880,7880,7880,7880,0
|
|
20240730,182400,1992883850,7880,7880,7880,7880,0
|
|
20240730,182300,1992883850,7880,7880,7880,7880,0
|
|
20240730,182200,1992883850,7880,7880,7880,7880,0
|
|
20240730,182100,1992883850,7880,7880,7880,7880,0
|
|
20240730,182000,1992883850,7880,7880,7880,7880,0
|
|
20240730,181900,1992883850,7880,7880,7880,7880,0
|
|
20240730,181800,1992883850,7880,7880,7880,7880,0
|
|
20240730,181700,1992883850,7880,7880,7880,7880,0
|
|
20240730,181600,1992883850,7880,7880,7880,7880,0
|
|
20240730,181500,1992883850,7880,7880,7880,7880,0
|
|
20240730,181400,1992883850,7880,7880,7880,7880,0
|
|
20240730,181300,1992883850,7880,7880,7880,7880,0
|
|
20240730,181200,1992883850,7880,7880,7880,7880,0
|
|
20240730,181100,1992883850,7880,7880,7880,7880,0
|
|
20240730,181000,1992883850,7880,7880,7880,7880,0
|
|
20240730,180900,1992883850,7880,7880,7880,7880,0
|
|
20240730,180800,1992883850,7880,7880,7880,7880,0
|
|
20240730,180700,1992883850,7880,7880,7880,7880,0
|
|
20240730,180600,1992883850,7880,7880,7880,7880,6594
|
|
20240730,180500,1992883850,7880,7880,7880,7880,0
|
|
20240730,180400,1992883850,7880,7880,7880,7880,0
|
|
20240730,180300,1992883850,7880,7880,7880,7880,0
|
|
20240730,180200,1992883850,7880,7880,7880,7880,0
|
|
20240730,180100,1992883850,7880,7880,7880,7880,0
|
|
20240730,180000,1992883850,7880,7880,7880,7880,0
|
|
20240730,175900,1992883850,7880,7880,7880,7880,0
|
|
20240730,175800,1992883850,7880,7880,7880,7880,0
|
|
20240730,175700,1992883850,7880,7880,7880,7880,0
|
|
20240730,175600,1992883850,7880,7880,7880,7880,0
|
|
20240730,175500,1992883850,7880,7880,7880,7880,0
|
|
20240730,175400,1992883850,7880,7880,7880,7880,0
|
|
20240730,175300,1992883850,7880,7880,7880,7880,0
|
|
20240730,175200,1992883850,7880,7880,7880,7880,0
|
|
20240730,175100,1992883850,7880,7880,7880,7880,0
|
|
20240730,175000,1992883850,7880,7880,7880,7880,0
|
|
20240730,174900,1992883850,7880,7880,7880,7880,0
|
|
20240730,174800,1992883850,7880,7880,7880,7880,0
|
|
20240730,174700,1992883850,7880,7880,7880,7880,0
|
|
20240730,174600,1992883850,7880,7880,7880,7880,0
|
|
20240730,174500,1992883850,7880,7880,7880,7880,0
|
|
20240730,174400,1992883850,7880,7880,7880,7880,0
|
|
20240730,174300,1992883850,7880,7880,7880,7880,0
|
|
20240730,174200,1992883850,7880,7880,7880,7880,0
|
|
20240730,174100,1992883850,7880,7880,7880,7880,0
|
|
20240730,174000,1992883850,7880,7880,7880,7880,0
|
|
20240730,173900,1992883850,7880,7880,7880,7880,0
|
|
20240730,173800,1992883850,7880,7880,7880,7880,0
|
|
20240730,173700,1992883850,7880,7880,7880,7880,0
|
|
20240730,173600,1992883850,7880,7880,7880,7880,6594
|
|
20240730,173500,1992883850,7880,7880,7880,7880,0
|
|
20240730,173400,1992883850,7880,7880,7880,7880,0
|
|
20240730,173300,1992883850,7880,7880,7880,7880,0
|
|
20240730,173200,1992883850,7880,7880,7880,7880,0
|
|
20240730,173100,1992883850,7880,7880,7880,7880,0
|
|
20240730,173000,1992883850,7880,7880,7880,7880,0
|
|
20240730,172900,1992883850,7880,7880,7880,7880,0
|
|
20240730,172800,1992883850,7880,7880,7880,7880,0
|
|
20240730,172700,1992883850,7880,7880,7880,7880,0
|
|
20240730,172600,1992883850,7880,7880,7880,7880,0
|
|
20240730,172500,1992883850,7880,7880,7880,7880,0
|
|
20240730,172400,1992883850,7880,7880,7880,7880,0
|
|
20240730,172300,1992883850,7880,7880,7880,7880,0
|
|
20240730,172200,1992883850,7880,7880,7880,7880,0
|
|
20240730,172100,1992883850,7880,7880,7880,7880,0
|
|
20240730,172000,1992883850,7880,7880,7880,7880,0
|
|
20240730,171900,1992883850,7880,7880,7880,7880,0
|
|
20240730,171800,1992883850,7880,7880,7880,7880,0
|
|
20240730,171700,1992883850,7880,7880,7880,7880,0
|
|
20240730,171600,1992883850,7880,7880,7880,7880,0
|
|
20240730,171500,1992883850,7880,7880,7880,7880,0
|
|
20240730,171400,1992883850,7880,7880,7880,7880,0
|
|
20240730,171300,1992883850,7880,7880,7880,7880,0
|
|
20240730,171200,1992883850,7880,7880,7880,7880,0
|
|
20240730,171100,1992883850,7880,7880,7880,7880,0
|
|
20240730,171000,1992883850,7880,7880,7880,7880,0
|
|
20240730,170900,1992883850,7880,7880,7880,7880,0
|
|
20240730,170800,1992883850,7880,7880,7880,7880,0
|
|
20240730,170700,1992883850,7880,7880,7880,7880,0
|
|
20240730,170600,1992883850,7880,7880,7880,7880,6594
|
|
20240730,170500,1992883850,7880,7880,7880,7880,0
|
|
20240730,170400,1992883850,7880,7880,7880,7880,0
|
|
20240730,170300,1992883850,7880,7880,7880,7880,0
|
|
20240730,170200,1992883850,7880,7880,7880,7880,0
|
|
20240730,170100,1992883850,7880,7880,7880,7880,0
|
|
20240730,170000,1992883850,7880,7880,7880,7880,0
|
|
20240730,165900,1992883850,7880,7880,7880,7880,0
|
|
20240730,165800,1992883850,7880,7880,7880,7880,0
|
|
20240730,165700,1992883850,7880,7880,7880,7880,0
|
|
20240730,165600,1992883850,7880,7880,7880,7880,0
|
|
20240730,165500,1992883850,7880,7880,7880,7880,0
|
|
20240730,165400,1992883850,7880,7880,7880,7880,0
|
|
20240730,165300,1992883850,7880,7880,7880,7880,0
|
|
20240730,165200,1992883850,7880,7880,7880,7880,0
|
|
20240730,165100,1992883850,7880,7880,7880,7880,0
|
|
20240730,165000,1992883850,7880,7880,7880,7880,0
|
|
20240730,164900,1992883850,7880,7880,7880,7880,0
|
|
20240730,164800,1992883850,7880,7880,7880,7880,0
|
|
20240730,164700,1992883850,7880,7880,7880,7880,0
|
|
20240730,164600,1992883850,7880,7880,7880,7880,0
|
|
20240730,164500,1992883850,7880,7880,7880,7880,0
|
|
20240730,164400,1992883850,7880,7880,7880,7880,0
|
|
20240730,164300,1992883850,7880,7880,7880,7880,0
|
|
20240730,164200,1992883850,7880,7880,7880,7880,0
|
|
20240730,164100,1992883850,7880,7880,7880,7880,0
|
|
20240730,164000,1992883850,7880,7880,7880,7880,0
|
|
20240730,163900,1992883850,7880,7880,7880,7880,0
|
|
20240730,163800,1992883850,7880,7880,7880,7880,0
|
|
20240730,163700,1992883850,7880,7880,7880,7880,0
|
|
20240730,163600,1992883850,7880,7880,7880,7880,6594
|
|
20240730,163500,1992883850,7880,7880,7880,7880,0
|
|
20240730,163400,1992883850,7880,7880,7880,7880,0
|
|
20240730,163300,1992883850,7880,7880,7880,7880,0
|
|
20240730,163200,1992883850,7880,7880,7880,7880,0
|
|
20240730,163100,1992883850,7880,7880,7880,7880,0
|
|
20240730,163000,1992883850,7880,7880,7880,7880,0
|
|
20240730,162900,1992883850,7880,7880,7880,7880,0
|
|
20240730,162800,1992883850,7880,7880,7880,7880,0
|
|
20240730,162700,1992883850,7880,7880,7880,7880,0
|
|
20240730,162600,1992883850,7880,7880,7880,7880,0
|
|
20240730,162500,1992883850,7880,7880,7880,7880,0
|
|
20240730,162400,1992883850,7880,7880,7880,7880,0
|
|
20240730,162300,1992883850,7880,7880,7880,7880,0
|
|
20240730,162200,1992883850,7880,7880,7880,7880,0
|
|
20240730,162100,1992883850,7880,7880,7880,7880,0
|
|
20240730,162000,1992883850,7880,7880,7880,7880,0
|
|
20240730,161900,1992883850,7880,7880,7880,7880,0
|
|
20240730,161800,1992883850,7880,7880,7880,7880,0
|
|
20240730,161700,1992883850,7880,7880,7880,7880,0
|
|
20240730,161600,1992883850,7880,7880,7880,7880,0
|
|
20240730,161500,1992883850,7880,7880,7880,7880,0
|
|
20240730,161400,1992883850,7880,7880,7880,7880,0
|
|
20240730,161300,1992883850,7880,7880,7880,7880,0
|
|
20240730,161200,1992883850,7880,7880,7880,7880,0
|
|
20240730,161100,1992883850,7880,7880,7880,7880,0
|
|
20240730,161000,1992883850,7880,7880,7880,7880,0
|
|
20240730,160900,1992883850,7880,7880,7880,7880,0
|
|
20240730,160800,1992883850,7880,7880,7880,7880,0
|
|
20240730,160700,1992883850,7880,7880,7880,7880,0
|
|
20240730,160600,1992883850,7880,7880,7880,7880,6594
|
|
20240730,160500,1992883850,7880,7880,7880,7880,0
|
|
20240730,160400,1992883850,7880,7880,7880,7880,0
|
|
20240730,160300,1992883850,7880,7880,7880,7880,0
|
|
20240730,160200,1992883850,7880,7880,7880,7880,0
|
|
20240730,160100,1992883850,7880,7880,7880,7880,0
|
|
20240730,160000,1992883850,7880,7880,7880,7880,0
|
|
20240730,155900,1992883850,7880,7880,7880,7880,0
|
|
20240730,155800,1992883850,7880,7880,7880,7880,0
|
|
20240730,155700,1992883850,7880,7880,7880,7880,0
|
|
20240730,155600,1992883850,7880,7880,7880,7880,0
|
|
20240730,155500,1992883850,7880,7880,7880,7880,0
|
|
20240730,155400,1992883850,7880,7880,7880,7880,0
|
|
20240730,155300,1992883850,7880,7880,7880,7880,0
|
|
20240730,155200,1992883850,7880,7880,7880,7880,0
|
|
20240730,155100,1992883850,7880,7880,7880,7880,0
|
|
20240730,155000,1992883850,7880,7880,7880,7880,0
|
|
20240730,154900,1992883850,7880,7880,7880,7880,0
|
|
20240730,154800,1992883850,7880,7880,7880,7880,0
|
|
20240730,154700,1992883850,7880,7880,7880,7880,0
|
|
20240730,154600,1992883850,7880,7880,7880,7880,0
|
|
20240730,154500,1992883850,7880,7880,7880,7880,0
|
|
20240730,154400,1992883850,7880,7880,7880,7880,0
|
|
20240730,154300,1992883850,7880,7880,7880,7880,0
|
|
20240730,154200,1992883850,7880,7880,7880,7880,0
|
|
20240730,154100,1992883850,7880,7880,7880,7880,0
|
|
20240730,154000,1992883850,7880,7880,7880,7880,0
|
|
20240730,153900,1992883850,7880,7880,7880,7880,0
|
|
20240730,153800,1992883850,7880,7880,7880,7880,0
|
|
20240730,153700,1992883850,7880,7880,7880,7880,0
|
|
20240730,153600,1992883850,7880,7880,7880,7880,6594
|
|
20240730,153500,1992883850,7880,7880,7880,7880,0
|
|
20240730,153400,1992883850,7880,7880,7880,7880,0
|
|
20240730,153300,1992883850,7880,7880,7880,7880,0
|
|
20240730,153200,1992883850,7880,7880,7880,7880,0
|
|
20240730,153100,1992883850,7880,7880,7880,7880,0
|
|
20240730,153000,1992883850,7880,7880,7880,7880,6594
|
|
20240730,152900,1940923130,7890,7890,7890,7890,0
|
|
20240730,152800,1940923130,7890,7890,7890,7890,0
|
|
20240730,152700,1940923130,7890,7890,7890,7890,0
|
|
20240730,152600,1940923130,7890,7890,7890,7890,0
|
|
20240730,152500,1940923130,7890,7890,7890,7890,0
|
|
20240730,152400,1940923130,7890,7890,7890,7890,0
|
|
20240730,152300,1940923130,7890,7890,7890,7890,0
|
|
20240730,152200,1940923130,7890,7890,7890,7890,0
|
|
20240730,152100,1940923130,7890,7890,7890,7890,0
|
|
20240730,152000,1940923130,7890,7890,7890,7890,0
|
|
20240730,151900,1940923130,7890,7860,7890,7860,2531
|
|
20240730,151800,1920985030,7850,7860,7860,7850,1006
|
|
20240730,151700,1913087880,7850,7860,7860,7850,13
|
|
20240730,151600,1912985800,7850,7850,7850,7840,1368
|
|
20240730,151500,1902247090,7860,7860,7860,7860,5
|
|
20240730,151400,1902207790,7850,7850,7850,7850,127
|
|
20240730,151300,1901210840,7850,7850,7850,7840,688
|
|
20240730,151200,1895810190,7850,7850,7850,7850,1212
|
|
20240730,151100,1886295990,7850,7870,7870,7850,1294
|
|
20240730,151000,1876132740,7870,7880,7880,7870,2620
|
|
20240730,150900,1855502090,7890,7870,7890,7870,4945
|
|
20240730,150800,1816514200,7880,7880,7880,7870,1829
|
|
20240730,150700,1802117440,7870,7860,7870,7860,2
|
|
20240730,150600,1802101710,7860,7880,7880,7860,1008
|
|
20240730,150500,1794165050,7880,7860,7890,7850,3257
|
|
20240730,150400,1768518950,7860,7850,7870,7850,1219
|
|
20240730,150300,1758946930,7870,7850,7870,7830,886
|
|
20240730,150200,1751988470,7850,7830,7850,7830,208
|
|
20240730,150100,1750359670,7820,7820,7870,7820,5462
|
|
20240730,150000,1707481500,7820,7800,7820,7800,220
|
|
20240730,145900,1705761510,7790,7790,7800,7790,117
|
|
20240730,145800,1704850070,7790,7790,7790,7790,1085
|
|
20240730,145700,1696397920,7800,7810,7810,7800,1278
|
|
20240730,145600,1686426720,7820,7830,7830,7820,394
|
|
20240730,145500,1683345610,7820,7830,7830,7820,620
|
|
20240730,145400,1678494020,7830,7830,7850,7830,1029
|
|
20240730,145300,1670427000,7830,7830,7830,7830,533
|
|
20240730,145200,1666253610,7840,7840,7840,7840,600
|
|
20240730,145100,1661549610,7840,7850,7850,7840,712
|
|
20240730,145000,1655965920,7850,7820,7850,7820,2917
|
|
20240730,144900,1633110590,7820,7830,7830,7810,830
|
|
20240730,144800,1626617930,7840,7830,7840,7830,150
|
|
20240730,144700,1625442430,7830,7830,7850,7830,1669
|
|
20240730,144600,1612357980,7850,7830,7850,7820,1329
|
|
20240730,144500,1601942910,7830,7800,7830,7800,3134
|
|
20240730,144400,1577434830,7800,7780,7800,7780,1800
|
|
20240730,144300,1563405610,7790,7800,7800,7790,39
|
|
20240730,144200,1563101560,7800,7800,7810,7800,513
|
|
20240730,144100,1559099050,7790,7780,7790,7780,355
|
|
20240730,144000,1556335470,7780,7770,7780,7770,390
|
|
20240730,143900,1553301840,7770,7760,7770,7760,164
|
|
20240730,143800,1552028060,7760,7770,7770,7760,192
|
|
20240730,143700,1550536720,7760,7760,7760,7760,150
|
|
20240730,143600,1549372720,7760,7770,7770,7760,52
|
|
20240730,143500,1548969180,7770,7770,7770,7770,121
|
|
20240730,143400,1548029010,7780,7780,7780,7780,34
|
|
20240730,143300,1547764490,7790,7790,7790,7780,516
|
|
20240730,143200,1543748680,7800,7800,7800,7800,291
|
|
20240730,143100,1541478880,7800,7790,7810,7790,2493
|
|
20240730,143000,1522035940,7790,7770,7790,7770,731
|
|
20240730,142900,1516349720,7770,7770,7770,7770,153
|
|
20240730,142800,1515160910,7770,7780,7790,7770,694
|
|
20240730,142700,1509766550,7780,7760,7780,7760,522
|
|
20240730,142600,1505705830,7770,7760,7770,7760,81
|
|
20240730,142500,1505076610,7760,7760,7760,7760,316
|
|
20240730,142400,1502624450,7770,7780,7780,7760,348
|
|
20240730,142300,1499921210,7780,7780,7780,7780,34
|
|
20240730,142200,1499656690,7780,7780,7780,7780,644
|
|
20240730,142100,1494646370,7760,7790,7790,7760,17
|
|
20240730,142000,1494514090,7790,7770,7790,7770,988
|
|
20240730,141900,1486825920,7780,7740,7780,7740,2032
|
|
20240730,141800,1471059440,7730,7730,7730,7730,122
|
|
20240730,141700,1470116380,7730,7730,7730,7730,10
|
|
20240730,141600,1470039080,7730,7730,7730,7730,446
|
|
20240730,141500,1466591500,7730,7720,7730,7720,429
|
|
20240730,141400,1463279610,7700,7700,7700,7700,0
|
|
20240730,141300,1463279610,7700,7710,7710,7700,57
|
|
20240730,141200,1462840570,7710,7710,7710,7710,0
|
|
20240730,141100,1462840570,7710,7710,7710,7710,34
|
|
20240730,141000,1462578430,7700,7700,7700,7700,46
|
|
20240730,140900,1462224230,7690,7720,7720,7690,891
|
|
20240730,140800,1455370660,7730,7730,7730,7730,82
|
|
20240730,140700,1454736800,7730,7730,7730,7730,2
|
|
20240730,140600,1454721340,7730,7730,7730,7730,126
|
|
20240730,140500,1453747360,7730,7720,7730,7720,20
|
|
20240730,140400,1453592940,7710,7710,7710,7710,565
|
|
20240730,140300,1449236790,7710,7730,7730,7710,10
|
|
20240730,140200,1449159610,7730,7710,7730,7710,12
|
|
20240730,140100,1449067010,7710,7720,7720,7700,1493
|
|
20240730,140000,1437566360,7710,7710,7710,7710,0
|
|
20240730,135900,1437566360,7710,7710,7720,7710,1066
|
|
20240730,135800,1429346270,7710,7710,7710,7710,300
|
|
20240730,135700,1427033270,7710,7710,7710,7710,0
|
|
20240730,135600,1427033270,7710,7710,7710,7710,30
|
|
20240730,135500,1426801970,7710,7700,7710,7700,71
|
|
20240730,135400,1426254790,7700,7700,7700,7700,0
|
|
20240730,135300,1426254790,7700,7700,7700,7700,342
|
|
20240730,135200,1423621390,7700,7700,7700,7700,167
|
|
20240730,135100,1422335490,7700,7700,7700,7700,9
|
|
20240730,135000,1422266190,7700,7700,7700,7700,100
|
|
20240730,134900,1421496190,7700,7710,7710,7700,2544
|
|
20240730,134800,1401903390,7710,7710,7710,7710,0
|
|
20240730,134700,1401903390,7710,7710,7710,7710,31
|
|
20240730,134600,1401664380,7720,7720,7720,7720,50
|
|
20240730,134500,1401278380,7720,7720,7720,7720,0
|
|
20240730,134400,1401278380,7720,7710,7720,7700,2121
|
|
20240730,134300,1384934130,7720,7730,7730,7720,169
|
|
20240730,134200,1383628910,7720,7720,7720,7720,0
|
|
20240730,134100,1383628910,7720,7720,7720,7720,0
|
|
20240730,134000,1383628910,7720,7720,7720,7720,0
|
|
20240730,133900,1383628910,7720,7720,7720,7720,13
|
|
20240730,133800,1383528550,7720,7720,7720,7720,28
|
|
20240730,133700,1383312390,7720,7720,7720,7720,0
|
|
20240730,133600,1383312390,7720,7720,7720,7720,0
|
|
20240730,133500,1383312390,7720,7720,7720,7720,164
|
|
20240730,133400,1382046310,7720,7720,7720,7720,854
|
|
20240730,133300,1375453430,7720,7730,7730,7720,200
|
|
20240730,133200,1373908930,7740,7730,7740,7730,37
|
|
20240730,133100,1373622560,7730,7730,7730,7730,55
|
|
20240730,133000,1373197410,7720,7720,7720,7720,0
|
|
20240730,132900,1373197410,7720,7720,7720,7720,145
|
|
20240730,132800,1372078010,7730,7730,7730,7730,1
|
|
20240730,132700,1372070280,7730,7730,7730,7730,300
|
|
20240730,132600,1369751280,7730,7730,7730,7730,30
|
|
20240730,132500,1369519380,7720,7720,7720,7720,0
|
|
20240730,132400,1369519380,7720,7720,7720,7720,0
|
|
20240730,132300,1369519380,7720,7720,7720,7720,0
|
|
20240730,132200,1369519380,7720,7720,7720,7720,30
|
|
20240730,132100,1369287780,7720,7720,7720,7720,130
|
|
20240730,132000,1368284180,7720,7720,7720,7720,0
|
|
20240730,131900,1368284180,7720,7720,7720,7720,0
|
|
20240730,131800,1368284180,7720,7730,7730,7720,65
|
|
20240730,131700,1367781880,7730,7730,7730,7730,70
|
|
20240730,131600,1367240780,7730,7730,7730,7730,2
|
|
20240730,131500,1367225320,7730,7730,7730,7730,1
|
|
20240730,131400,1367217590,7720,7720,7720,7720,0
|
|
20240730,131300,1367217590,7720,7720,7720,7720,300
|
|
20240730,131200,1364901590,7720,7740,7740,7720,555
|
|
20240730,131100,1360611170,7730,7730,7730,7730,0
|
|
20240730,131000,1360611170,7730,7730,7730,7730,1578
|
|
20240730,130900,1348413230,7740,7740,7740,7740,2
|
|
20240730,130800,1348397750,7730,7730,7730,7730,345
|
|
20240730,130700,1345730900,7730,7730,7730,7730,40
|
|
20240730,130600,1345421700,7730,7730,7730,7730,14
|
|
20240730,130500,1345313480,7730,7730,7730,7730,0
|
|
20240730,130400,1345313480,7730,7730,7730,7730,51
|
|
20240730,130300,1344919250,7730,7720,7730,7720,102
|
|
20240730,130200,1344131290,7730,7730,7730,7730,0
|
|
20240730,130100,1344131290,7730,7730,7730,7730,0
|
|
20240730,130000,1344131290,7730,7730,7730,7730,3
|
|
20240730,125900,1344108100,7720,7720,7720,7720,0
|
|
20240730,125800,1344108100,7720,7720,7720,7720,0
|
|
20240730,125700,1344108100,7720,7720,7720,7720,15
|
|
20240730,125600,1343992300,7720,7720,7720,7720,0
|
|
20240730,125500,1343992300,7720,7720,7720,7720,0
|
|
20240730,125400,1343992300,7720,7720,7720,7720,1012
|
|
20240730,125300,1336179660,7730,7730,7730,7730,100
|
|
20240730,125200,1335406660,7720,7720,7720,7720,0
|
|
20240730,125100,1335406660,7720,7720,7720,7720,1026
|
|
20240730,125000,1327485940,7730,7730,7730,7730,0
|
|
20240730,124900,1327485940,7730,7730,7730,7730,7
|
|
20240730,124800,1327431830,7700,7700,7700,7690,1721
|
|
20240730,124700,1314180170,7690,7700,7700,7690,342
|
|
20240730,124600,1311549190,7690,7690,7690,7690,22
|
|
20240730,124500,1311380010,7690,7690,7690,7690,550
|
|
20240730,124400,1307150510,7690,7690,7690,7690,201
|
|
20240730,124300,1305604820,7690,7690,7690,7690,1
|
|
20240730,124200,1305597130,7680,7690,7690,7680,1631
|
|
20240730,124100,1293056450,7700,7700,7700,7700,500
|
|
20240730,124000,1289206450,7700,7700,7700,7700,1
|
|
20240730,123900,1289198750,7690,7700,7700,7690,17
|
|
20240730,123800,1289068010,7690,7690,7690,7690,186
|
|
20240730,123700,1287637670,7690,7690,7690,7690,1496
|
|
20240730,123600,1276133430,7690,7690,7690,7690,0
|
|
20240730,123500,1276133430,7690,7690,7690,7690,290
|
|
20240730,123400,1273903330,7690,7690,7690,7690,7
|
|
20240730,123300,1273849500,7690,7720,7720,7690,16081
|
|
20240730,123200,1150018410,7720,7720,7720,7720,18
|
|
20240730,123100,1149879450,7710,7710,7710,7710,0
|
|
20240730,123000,1149879450,7710,7710,7710,7710,0
|
|
20240730,122900,1149879450,7710,7710,7710,7710,0
|
|
20240730,122800,1149879450,7710,7720,7720,7710,530
|
|
20240730,122700,1145793140,7720,7720,7720,7720,107
|
|
20240730,122600,1144967100,7730,7730,7730,7730,205
|
|
20240730,122500,1143382450,7730,7730,7730,7730,0
|
|
20240730,122400,1143382450,7730,7730,7730,7730,0
|
|
20240730,122300,1143382450,7730,7730,7730,7730,5
|
|
20240730,122200,1143343800,7730,7730,7730,7730,130
|
|
20240730,122100,1142338900,7730,7730,7730,7730,1
|
|
20240730,122000,1142331170,7700,7720,7720,7700,4523
|
|
20240730,121900,1107468300,7720,7720,7720,7720,1981
|
|
20240730,121800,1092174980,7720,7730,7730,7720,333
|
|
20240730,121700,1089604210,7730,7730,7730,7730,360
|
|
20240730,121600,1086821410,7730,7730,7730,7730,30
|
|
20240730,121500,1086589510,7720,7720,7720,7720,0
|
|
20240730,121400,1086589510,7720,7730,7730,7720,10
|
|
20240730,121300,1086512240,7730,7730,7730,7730,50
|
|
20240730,121200,1086125740,7730,7730,7730,7730,2
|
|
20240730,121100,1086110280,7730,7730,7730,7730,0
|
|
20240730,121000,1086110280,7730,7730,7730,7730,1
|
|
20240730,120900,1086102550,7720,7730,7730,7720,124
|
|
20240730,120800,1085145260,7740,7740,7740,7740,1
|
|
20240730,120700,1085137520,7720,7730,7740,7720,1270
|
|
20240730,120600,1075333060,7730,7730,7730,7730,0
|
|
20240730,120500,1075333060,7730,7730,7730,7730,0
|
|
20240730,120400,1075333060,7730,7730,7730,7730,0
|
|
20240730,120300,1075333060,7730,7730,7730,7730,89
|
|
20240730,120200,1074645090,7720,7720,7720,7720,0
|
|
20240730,120100,1074645090,7720,7720,7720,7720,1
|
|
20240730,120000,1074637370,7740,7740,7740,7740,0
|
|
20240730,115900,1074637370,7740,7740,7740,7740,0
|
|
20240730,115800,1074637370,7740,7730,7740,7720,632
|
|
20240730,115700,1069752130,7740,7740,7740,7740,11
|
|
20240730,115600,1069666990,7730,7730,7730,7730,0
|
|
20240730,115500,1069666990,7730,7730,7730,7730,0
|
|
20240730,115400,1069666990,7730,7720,7730,7720,683
|
|
20240730,115300,1064388670,7740,7730,7740,7730,201
|
|
20240730,115200,1062834930,7730,7730,7730,7730,0
|
|
20240730,115100,1062834930,7730,7730,7730,7720,617
|
|
20240730,115000,1058066800,7740,7740,7740,7740,0
|
|
20240730,114900,1058066800,7740,7740,7740,7740,4
|
|
20240730,114800,1058035840,7740,7740,7740,7740,40
|
|
20240730,114700,1057726240,7740,7740,7740,7740,0
|
|
20240730,114600,1057726240,7740,7740,7740,7740,0
|
|
20240730,114500,1057726240,7740,7740,7740,7740,1
|
|
20240730,114400,1057718500,7730,7730,7730,7730,0
|
|
20240730,114300,1057718500,7730,7730,7730,7730,7
|
|
20240730,114200,1057664390,7730,7730,7730,7730,0
|
|
20240730,114100,1057664390,7730,7730,7730,7730,0
|
|
20240730,114000,1057664390,7730,7730,7730,7730,0
|
|
20240730,113900,1057664390,7730,7730,7730,7730,68
|
|
20240730,113800,1057138750,7730,7740,7740,7730,171
|
|
20240730,113700,1055815790,7740,7740,7740,7740,0
|
|
20240730,113600,1055815790,7740,7740,7740,7740,0
|
|
20240730,113500,1055815790,7740,7750,7750,7740,6
|
|
20240730,113400,1055769310,7750,7750,7750,7750,0
|
|
20240730,113300,1055769310,7750,7750,7750,7750,0
|
|
20240730,113200,1055769310,7750,7750,7750,7750,0
|
|
20240730,113100,1055769310,7750,7750,7750,7750,0
|
|
20240730,113000,1055769310,7750,7750,7750,7750,0
|
|
20240730,112900,1055769310,7750,7760,7760,7750,38
|
|
20240730,112800,1055474710,7770,7770,7770,7770,31
|
|
20240730,112700,1055233840,7750,7750,7750,7750,0
|
|
20240730,112600,1055233840,7750,7760,7760,7750,8
|
|
20240730,112500,1055171830,7770,7770,7770,7770,2
|
|
20240730,112400,1055156290,7770,7770,7770,7770,58
|
|
20240730,112300,1054705630,7770,7770,7770,7770,1
|
|
20240730,112200,1054697860,7770,7770,7770,7770,2
|
|
20240730,112100,1054682320,7730,7730,7730,7730,0
|
|
20240730,112000,1054682320,7730,7730,7730,7730,0
|
|
20240730,111900,1054682320,7730,7750,7750,7730,50
|
|
20240730,111800,1054295560,7760,7760,7760,7760,100
|
|
20240730,111700,1053519560,7760,7760,7760,7760,1
|
|
20240730,111600,1053511800,7770,7770,7770,7770,5
|
|
20240730,111500,1053472950,7720,7720,7720,7720,0
|
|
20240730,111400,1053472950,7720,7720,7720,7720,0
|
|
20240730,111300,1053472950,7720,7720,7720,7720,0
|
|
20240730,111200,1053472950,7720,7720,7720,7720,0
|
|
20240730,111100,1053472950,7720,7730,7730,7720,408
|
|
20240730,111000,1050323060,7720,7720,7720,7720,0
|
|
20240730,110900,1050323060,7720,7720,7720,7720,123
|
|
20240730,110800,1049373500,7720,7730,7730,7720,8643
|
|
20240730,110700,982643420,7740,7740,7740,7740,1
|
|
20240730,110600,982635680,7730,7730,7730,7730,348
|
|
20240730,110500,979945640,7730,7740,7740,7730,5116
|
|
20240730,110400,940348300,7740,7740,7740,7740,0
|
|
20240730,110300,940348300,7740,7740,7740,7740,186
|
|
20240730,110200,938908660,7750,7750,7750,7750,0
|
|
20240730,110100,938908660,7750,7750,7750,7750,2
|
|
20240730,110000,938893160,7750,7740,7750,7740,6
|
|
20240730,105900,938846670,7730,7740,7740,7730,701
|
|
20240730,105800,933424580,7740,7750,7750,7740,360
|
|
20240730,105700,930637150,7780,7780,7780,7780,0
|
|
20240730,105600,930637150,7780,7750,7780,7750,15260
|
|
20240730,105500,812364350,7750,7750,7750,7750,0
|
|
20240730,105400,812364350,7750,7750,7750,7750,0
|
|
20240730,105300,812364350,7750,7760,7760,7750,22550
|
|
20240730,105200,637596350,7750,7750,7750,7740,1487
|
|
20240730,105100,626086130,7750,7750,7750,7750,0
|
|
20240730,105000,626086130,7750,7750,7750,7750,0
|
|
20240730,104900,626086130,7750,7750,7750,7750,0
|
|
20240730,104800,626086130,7750,7750,7750,7750,0
|
|
20240730,104700,626086130,7750,7750,7750,7750,0
|
|
20240730,104600,626086130,7750,7750,7750,7750,850
|
|
20240730,104500,619498630,7780,7780,7780,7780,0
|
|
20240730,104400,619498630,7780,7750,7780,7740,526
|
|
20240730,104300,615421990,7750,7750,7750,7750,730
|
|
20240730,104200,609764490,7750,7750,7750,7750,0
|
|
20240730,104100,609764490,7750,7750,7750,7750,1280
|
|
20240730,104000,599844490,7750,7760,7760,7750,27
|
|
20240730,103900,599635140,7760,7760,7760,7760,342
|
|
20240730,103800,596981220,7760,7760,7760,7760,1
|
|
20240730,103700,596973460,7750,7770,7770,7750,125
|
|
20240730,103600,596003510,7750,7780,7780,7750,1500
|
|
20240730,103500,584352160,7790,7790,7790,7790,32
|
|
20240730,103400,584102880,7790,7790,7790,7790,5
|
|
20240730,103300,584063930,7800,7800,7800,7800,200
|
|
20240730,103200,582503930,7800,7800,7800,7800,320
|
|
20240730,103100,580007930,7810,7810,7810,7810,200
|
|
20240730,103000,578445930,7810,7810,7810,7810,0
|
|
20240730,102900,578445930,7810,7810,7810,7810,299
|
|
20240730,102800,576110740,7810,7810,7810,7810,0
|
|
20240730,102700,576110740,7810,7800,7810,7800,330
|
|
20240730,102600,573536730,7800,7800,7800,7800,0
|
|
20240730,102500,573536730,7800,7800,7800,7800,423
|
|
20240730,102400,570237330,7800,7800,7800,7800,710
|
|
20240730,102300,564699330,7780,7780,7780,7780,1
|
|
20240730,102200,564691550,7800,7780,7800,7780,660
|
|
20240730,102100,559556330,7800,7800,7800,7800,0
|
|
20240730,102000,559556330,7800,7800,7800,7800,0
|
|
20240730,101900,559556330,7800,7800,7800,7800,5
|
|
20240730,101800,559517330,7780,7780,7780,7780,15
|
|
20240730,101700,559400630,7800,7800,7800,7800,1
|
|
20240730,101600,559392830,7800,7800,7800,7800,0
|
|
20240730,101500,559392830,7800,7770,7800,7760,411
|
|
20240730,101400,556203270,7760,7760,7760,7760,133
|
|
20240730,101300,555171190,7760,7760,7760,7760,199
|
|
20240730,101200,553626950,7800,7800,7800,7800,5
|
|
20240730,101100,553587950,7800,7780,7800,7780,71
|
|
20240730,101000,553035550,7820,7740,7820,7730,6953
|
|
20240730,100900,498951930,7740,7740,7740,7740,0
|
|
20240730,100800,498951930,7740,7750,7750,7740,250
|
|
20240730,100700,497015540,7750,7750,7750,7750,180
|
|
20240730,100600,495620540,7750,7760,7760,7750,18
|
|
20240730,100500,495480910,7760,7760,7760,7760,0
|
|
20240730,100400,495480910,7760,7760,7770,7760,16
|
|
20240730,100300,495356700,7760,7770,7770,7760,81
|
|
20240730,100200,494727340,7770,7770,7770,7770,1
|
|
20240730,100100,494719570,7760,7760,7760,7760,1
|
|
20240730,100000,494711810,7750,7770,7770,7750,900
|
|
20240730,095900,487733270,7770,7750,7770,7750,939
|
|
20240730,095800,480446600,7730,7730,7730,7730,50
|
|
20240730,095700,480060100,7730,7730,7730,7730,0
|
|
20240730,095600,480060100,7730,7730,7730,7730,150
|
|
20240730,095500,478900600,7740,7750,7750,7740,1647
|
|
20240730,095400,466143150,7750,7730,7750,7730,1244
|
|
20240730,095300,456504150,7750,7730,7750,7730,314
|
|
20240730,095200,454073670,7730,7720,7730,7690,916
|
|
20240730,095100,447020960,7720,7690,7720,7690,160
|
|
20240730,095000,445790530,7680,7690,7690,7680,1264
|
|
20240730,094900,436081190,7690,7690,7690,7690,100
|
|
20240730,094800,435312190,7690,7690,7700,7690,214
|
|
20240730,094700,433666430,7700,7700,7700,7700,172
|
|
20240730,094600,432342030,7720,7700,7720,7700,10
|
|
20240730,094500,432264930,7690,7690,7690,7690,100
|
|
20240730,094400,431495930,7680,7680,7680,7680,0
|
|
20240730,094300,431495930,7680,7690,7690,7680,321
|
|
20240730,094200,429029180,7680,7720,7720,7680,128
|
|
20240730,094100,428046100,7680,7690,7720,7680,493
|
|
20240730,094000,424251360,7690,7680,7690,7680,4148
|
|
20240730,093900,392353260,7680,7680,7680,7670,927
|
|
20240730,093800,385240170,7690,7690,7690,7670,3898
|
|
20240730,093700,355294980,7690,7700,7700,7690,1301
|
|
20240730,093600,345278890,7720,7720,7730,7680,13804
|
|
20240730,093500,239028220,7720,7750,7750,7720,4267
|
|
20240730,093400,206036790,7750,7750,7750,7750,1
|
|
20240730,093300,206029040,7740,7750,7750,7740,874
|
|
20240730,093200,199255660,7750,7750,7750,7750,405
|
|
20240730,093100,196116910,7750,7750,7750,7750,229
|
|
20240730,093000,194342160,7740,7740,7760,7740,631
|
|
20240730,092900,189457840,7760,7750,7760,7740,2317
|
|
20240730,092800,171501920,7760,7770,7770,7750,798
|
|
20240730,092700,165315370,7760,7760,7770,7760,815
|
|
20240730,092600,158990960,7770,7770,7770,7770,100
|
|
20240730,092500,158213960,7760,7760,7760,7760,46
|
|
20240730,092400,157857000,7760,7760,7760,7760,20
|
|
20240730,092300,157701800,7760,7780,7780,7760,113
|
|
20240730,092200,156822810,7780,7780,7780,7780,0
|
|
20240730,092100,156822810,7780,7780,7780,7780,0
|
|
20240730,092000,156822810,7780,7780,7780,7780,5
|
|
20240730,091900,156783910,7780,7760,7780,7750,2100
|
|
20240730,091800,140502970,7780,7770,7780,7760,1082
|
|
20240730,091700,132101710,7780,7790,7790,7780,69
|
|
20240730,091600,131564580,7790,7780,7790,7780,592
|
|
20240730,091500,126958580,7780,7780,7790,7780,899
|
|
20240730,091400,119964200,7760,7760,7760,7760,14
|
|
20240730,091300,119855560,7760,7780,7780,7750,865
|
|
20240730,091200,113146830,7760,7770,7770,7750,2198
|
|
20240730,091100,96092580,7770,7770,7770,7770,0
|
|
20240730,091000,96092580,7770,7770,7770,7770,50
|
|
20240730,090900,95704080,7760,7790,7790,7760,517
|
|
20240730,090800,91690480,7790,7770,7790,7760,1375
|
|
20240730,090700,81015490,7760,7770,7770,7760,677
|
|
20240730,090600,75759200,7780,7780,7780,7780,154
|
|
20240730,090500,74561080,7780,7780,7780,7780,42
|
|
20240730,090400,74234320,7760,7780,7780,7760,2097
|
|
20240730,090300,57956310,7780,7790,7790,7780,437
|
|
20240730,090200,54555530,7790,7820,7820,7790,2088
|
|
20240730,090100,38254360,7820,7840,7840,7810,2455
|
|
20240730,090000,19054050,7850,7850,7850,7850,933
|