623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192000,1848813520,7950,7950,7950,7950,2985
|
|
20240703,191900,1848813520,7950,7950,7950,7950,0
|
|
20240703,191800,1848813520,7950,7950,7950,7950,0
|
|
20240703,191700,1848813520,7950,7950,7950,7950,0
|
|
20240703,191600,1848813520,7950,7950,7950,7950,0
|
|
20240703,191500,1848813520,7950,7950,7950,7950,0
|
|
20240703,191400,1848813520,7950,7950,7950,7950,0
|
|
20240703,191300,1848813520,7950,7950,7950,7950,0
|
|
20240703,191200,1848813520,7950,7950,7950,7950,0
|
|
20240703,191100,1848813520,7950,7950,7950,7950,0
|
|
20240703,191000,1848813520,7950,7950,7950,7950,0
|
|
20240703,190900,1848813520,7950,7950,7950,7950,0
|
|
20240703,190800,1848813520,7950,7950,7950,7950,0
|
|
20240703,190700,1848813520,7950,7950,7950,7950,0
|
|
20240703,190600,1848813520,7950,7950,7950,7950,0
|
|
20240703,190500,1848813520,7950,7950,7950,7950,0
|
|
20240703,190400,1848813520,7950,7950,7950,7950,0
|
|
20240703,190300,1848813520,7950,7950,7950,7950,0
|
|
20240703,190200,1848813520,7950,7950,7950,7950,0
|
|
20240703,190100,1848813520,7950,7950,7950,7950,0
|
|
20240703,190000,1848813520,7950,7950,7950,7950,0
|
|
20240703,185900,1848813520,7950,7950,7950,7950,0
|
|
20240703,185800,1848813520,7950,7950,7950,7950,0
|
|
20240703,185700,1848813520,7950,7950,7950,7950,0
|
|
20240703,185600,1848813520,7950,7950,7950,7950,0
|
|
20240703,185500,1848813520,7950,7950,7950,7950,0
|
|
20240703,185400,1848813520,7950,7950,7950,7950,0
|
|
20240703,185300,1848813520,7950,7950,7950,7950,0
|
|
20240703,185200,1848813520,7950,7950,7950,7950,0
|
|
20240703,185100,1848813520,7950,7950,7950,7950,0
|
|
20240703,185000,1848813520,7950,7950,7950,7950,2985
|
|
20240703,184900,1848813520,7950,7950,7950,7950,0
|
|
20240703,184800,1848813520,7950,7950,7950,7950,0
|
|
20240703,184700,1848813520,7950,7950,7950,7950,0
|
|
20240703,184600,1848813520,7950,7950,7950,7950,0
|
|
20240703,184500,1848813520,7950,7950,7950,7950,0
|
|
20240703,184400,1848813520,7950,7950,7950,7950,0
|
|
20240703,184300,1848813520,7950,7950,7950,7950,0
|
|
20240703,184200,1848813520,7950,7950,7950,7950,0
|
|
20240703,184100,1848813520,7950,7950,7950,7950,0
|
|
20240703,184000,1848813520,7950,7950,7950,7950,0
|
|
20240703,183900,1848813520,7950,7950,7950,7950,0
|
|
20240703,183800,1848813520,7950,7950,7950,7950,0
|
|
20240703,183700,1848813520,7950,7950,7950,7950,0
|
|
20240703,183600,1848813520,7950,7950,7950,7950,0
|
|
20240703,183500,1848813520,7950,7950,7950,7950,0
|
|
20240703,183400,1848813520,7950,7950,7950,7950,0
|
|
20240703,183300,1848813520,7950,7950,7950,7950,0
|
|
20240703,183200,1848813520,7950,7950,7950,7950,0
|
|
20240703,183100,1848813520,7950,7950,7950,7950,0
|
|
20240703,183000,1848813520,7950,7950,7950,7950,0
|
|
20240703,182900,1848813520,7950,7950,7950,7950,0
|
|
20240703,182800,1848813520,7950,7950,7950,7950,0
|
|
20240703,182700,1848813520,7950,7950,7950,7950,0
|
|
20240703,182600,1848813520,7950,7950,7950,7950,0
|
|
20240703,182500,1848813520,7950,7950,7950,7950,0
|
|
20240703,182400,1848813520,7950,7950,7950,7950,0
|
|
20240703,182300,1848813520,7950,7950,7950,7950,0
|
|
20240703,182200,1848813520,7950,7950,7950,7950,0
|
|
20240703,182100,1848813520,7950,7950,7950,7950,0
|
|
20240703,182000,1848813520,7950,7950,7950,7950,2985
|
|
20240703,181900,1848813520,7950,7950,7950,7950,0
|
|
20240703,181800,1848813520,7950,7950,7950,7950,0
|
|
20240703,181700,1848813520,7950,7950,7950,7950,0
|
|
20240703,181600,1848813520,7950,7950,7950,7950,0
|
|
20240703,181500,1848813520,7950,7950,7950,7950,0
|
|
20240703,181400,1848813520,7950,7950,7950,7950,0
|
|
20240703,181300,1848813520,7950,7950,7950,7950,0
|
|
20240703,181200,1848813520,7950,7950,7950,7950,0
|
|
20240703,181100,1848813520,7950,7950,7950,7950,0
|
|
20240703,181000,1848813520,7950,7950,7950,7950,0
|
|
20240703,180900,1848813520,7950,7950,7950,7950,0
|
|
20240703,180800,1848813520,7950,7950,7950,7950,0
|
|
20240703,180700,1848813520,7950,7950,7950,7950,0
|
|
20240703,180600,1848813520,7950,7950,7950,7950,0
|
|
20240703,180500,1848813520,7950,7950,7950,7950,0
|
|
20240703,180400,1848813520,7950,7950,7950,7950,0
|
|
20240703,180300,1848813520,7950,7950,7950,7950,0
|
|
20240703,180200,1848813520,7950,7950,7950,7950,0
|
|
20240703,180100,1848813520,7950,7950,7950,7950,0
|
|
20240703,180000,1848813520,7950,7950,7950,7950,0
|
|
20240703,175900,1848813520,7950,7950,7950,7950,0
|
|
20240703,175800,1848813520,7950,7950,7950,7950,0
|
|
20240703,175700,1848813520,7950,7950,7950,7950,0
|
|
20240703,175600,1848813520,7950,7950,7950,7950,0
|
|
20240703,175500,1848813520,7950,7950,7950,7950,0
|
|
20240703,175400,1848813520,7950,7950,7950,7950,0
|
|
20240703,175300,1848813520,7950,7950,7950,7950,0
|
|
20240703,175200,1848813520,7950,7950,7950,7950,0
|
|
20240703,175100,1848813520,7950,7950,7950,7950,0
|
|
20240703,175000,1848813520,7950,7950,7950,7950,2985
|
|
20240703,174900,1848813520,7950,7950,7950,7950,0
|
|
20240703,174800,1848813520,7950,7950,7950,7950,0
|
|
20240703,174700,1848813520,7950,7950,7950,7950,0
|
|
20240703,174600,1848813520,7950,7950,7950,7950,0
|
|
20240703,174500,1848813520,7950,7950,7950,7950,0
|
|
20240703,174400,1848813520,7950,7950,7950,7950,0
|
|
20240703,174300,1848813520,7950,7950,7950,7950,0
|
|
20240703,174200,1848813520,7950,7950,7950,7950,0
|
|
20240703,174100,1848813520,7950,7950,7950,7950,0
|
|
20240703,174000,1848813520,7950,7950,7950,7950,0
|
|
20240703,173900,1848813520,7950,7950,7950,7950,0
|
|
20240703,173800,1848813520,7950,7950,7950,7950,0
|
|
20240703,173700,1848813520,7950,7950,7950,7950,0
|
|
20240703,173600,1848813520,7950,7950,7950,7950,0
|
|
20240703,173500,1848813520,7950,7950,7950,7950,0
|
|
20240703,173400,1848813520,7950,7950,7950,7950,0
|
|
20240703,173300,1848813520,7950,7950,7950,7950,0
|
|
20240703,173200,1848813520,7950,7950,7950,7950,0
|
|
20240703,173100,1848813520,7950,7950,7950,7950,0
|
|
20240703,173000,1848813520,7950,7950,7950,7950,0
|
|
20240703,172900,1848813520,7950,7950,7950,7950,0
|
|
20240703,172800,1848813520,7950,7950,7950,7950,0
|
|
20240703,172700,1848813520,7950,7950,7950,7950,0
|
|
20240703,172600,1848813520,7950,7950,7950,7950,0
|
|
20240703,172500,1848813520,7950,7950,7950,7950,0
|
|
20240703,172400,1848813520,7950,7950,7950,7950,0
|
|
20240703,172300,1848813520,7950,7950,7950,7950,0
|
|
20240703,172200,1848813520,7950,7950,7950,7950,0
|
|
20240703,172100,1848813520,7950,7950,7950,7950,0
|
|
20240703,172000,1848813520,7950,7950,7950,7950,2985
|
|
20240703,171900,1848813520,7950,7950,7950,7950,0
|
|
20240703,171800,1848813520,7950,7950,7950,7950,0
|
|
20240703,171700,1848813520,7950,7950,7950,7950,0
|
|
20240703,171600,1848813520,7950,7950,7950,7950,0
|
|
20240703,171500,1848813520,7950,7950,7950,7950,0
|
|
20240703,171400,1848813520,7950,7950,7950,7950,0
|
|
20240703,171300,1848813520,7950,7950,7950,7950,0
|
|
20240703,171200,1848813520,7950,7950,7950,7950,0
|
|
20240703,171100,1848813520,7950,7950,7950,7950,0
|
|
20240703,171000,1848813520,7950,7950,7950,7950,0
|
|
20240703,170900,1848813520,7950,7950,7950,7950,0
|
|
20240703,170800,1848813520,7950,7950,7950,7950,0
|
|
20240703,170700,1848813520,7950,7950,7950,7950,0
|
|
20240703,170600,1848813520,7950,7950,7950,7950,0
|
|
20240703,170500,1848813520,7950,7950,7950,7950,0
|
|
20240703,170400,1848813520,7950,7950,7950,7950,0
|
|
20240703,170300,1848813520,7950,7950,7950,7950,0
|
|
20240703,170200,1848813520,7950,7950,7950,7950,0
|
|
20240703,170100,1848813520,7950,7950,7950,7950,0
|
|
20240703,170000,1848813520,7950,7950,7950,7950,0
|
|
20240703,165900,1848813520,7950,7950,7950,7950,0
|
|
20240703,165800,1848813520,7950,7950,7950,7950,0
|
|
20240703,165700,1848813520,7950,7950,7950,7950,0
|
|
20240703,165600,1848813520,7950,7950,7950,7950,0
|
|
20240703,165500,1848813520,7950,7950,7950,7950,0
|
|
20240703,165400,1848813520,7950,7950,7950,7950,0
|
|
20240703,165300,1848813520,7950,7950,7950,7950,0
|
|
20240703,165200,1848813520,7950,7950,7950,7950,0
|
|
20240703,165100,1848813520,7950,7950,7950,7950,0
|
|
20240703,165000,1848813520,7950,7950,7950,7950,2985
|
|
20240703,164900,1848813520,7950,7950,7950,7950,0
|
|
20240703,164800,1848813520,7950,7950,7950,7950,0
|
|
20240703,164700,1848813520,7950,7950,7950,7950,0
|
|
20240703,164600,1848813520,7950,7950,7950,7950,0
|
|
20240703,164500,1848813520,7950,7950,7950,7950,0
|
|
20240703,164400,1848813520,7950,7950,7950,7950,0
|
|
20240703,164300,1848813520,7950,7950,7950,7950,0
|
|
20240703,164200,1848813520,7950,7950,7950,7950,0
|
|
20240703,164100,1848813520,7950,7950,7950,7950,0
|
|
20240703,164000,1848813520,7950,7950,7950,7950,0
|
|
20240703,163900,1848813520,7950,7950,7950,7950,0
|
|
20240703,163800,1848813520,7950,7950,7950,7950,0
|
|
20240703,163700,1848813520,7950,7950,7950,7950,0
|
|
20240703,163600,1848813520,7950,7950,7950,7950,0
|
|
20240703,163500,1848813520,7950,7950,7950,7950,0
|
|
20240703,163400,1848813520,7950,7950,7950,7950,0
|
|
20240703,163300,1848813520,7950,7950,7950,7950,0
|
|
20240703,163200,1848813520,7950,7950,7950,7950,0
|
|
20240703,163100,1848813520,7950,7950,7950,7950,0
|
|
20240703,163000,1848813520,7950,7950,7950,7950,0
|
|
20240703,162900,1848813520,7950,7950,7950,7950,0
|
|
20240703,162800,1848813520,7950,7950,7950,7950,0
|
|
20240703,162700,1848813520,7950,7950,7950,7950,0
|
|
20240703,162600,1848813520,7950,7950,7950,7950,0
|
|
20240703,162500,1848813520,7950,7950,7950,7950,0
|
|
20240703,162400,1848813520,7950,7950,7950,7950,0
|
|
20240703,162300,1848813520,7950,7950,7950,7950,0
|
|
20240703,162200,1848813520,7950,7950,7950,7950,0
|
|
20240703,162100,1848813520,7950,7950,7950,7950,0
|
|
20240703,162000,1848813520,7950,7950,7950,7950,2985
|
|
20240703,161900,1848813520,7950,7950,7950,7950,0
|
|
20240703,161800,1848813520,7950,7950,7950,7950,0
|
|
20240703,161700,1848813520,7950,7950,7950,7950,0
|
|
20240703,161600,1848813520,7950,7950,7950,7950,0
|
|
20240703,161500,1848813520,7950,7950,7950,7950,0
|
|
20240703,161400,1848813520,7950,7950,7950,7950,0
|
|
20240703,161300,1848813520,7950,7950,7950,7950,0
|
|
20240703,161200,1848813520,7950,7950,7950,7950,0
|
|
20240703,161100,1848813520,7950,7950,7950,7950,0
|
|
20240703,161000,1848813520,7950,7950,7950,7950,0
|
|
20240703,160900,1848813520,7950,7950,7950,7950,0
|
|
20240703,160800,1848813520,7950,7950,7950,7950,0
|
|
20240703,160700,1848813520,7950,7950,7950,7950,0
|
|
20240703,160600,1848813520,7950,7950,7950,7950,0
|
|
20240703,160500,1848813520,7950,7950,7950,7950,0
|
|
20240703,160400,1848813520,7950,7950,7950,7950,0
|
|
20240703,160300,1848813520,7950,7950,7950,7950,0
|
|
20240703,160200,1848813520,7950,7950,7950,7950,0
|
|
20240703,160100,1848813520,7950,7950,7950,7950,0
|
|
20240703,160000,1848813520,7950,7950,7950,7950,0
|
|
20240703,155900,1848813520,7950,7950,7950,7950,0
|
|
20240703,155800,1848813520,7950,7950,7950,7950,0
|
|
20240703,155700,1848813520,7950,7950,7950,7950,0
|
|
20240703,155600,1848813520,7950,7950,7950,7950,0
|
|
20240703,155500,1848813520,7950,7950,7950,7950,0
|
|
20240703,155400,1848813520,7950,7950,7950,7950,0
|
|
20240703,155300,1848813520,7950,7950,7950,7950,0
|
|
20240703,155200,1848813520,7950,7950,7950,7950,0
|
|
20240703,155100,1848813520,7950,7950,7950,7950,0
|
|
20240703,155000,1848813520,7950,7950,7950,7950,2985
|
|
20240703,154900,1848813520,7950,7950,7950,7950,0
|
|
20240703,154800,1848813520,7950,7950,7950,7950,0
|
|
20240703,154700,1848813520,7950,7950,7950,7950,0
|
|
20240703,154600,1848813520,7950,7950,7950,7950,0
|
|
20240703,154500,1848813520,7950,7950,7950,7950,0
|
|
20240703,154400,1848813520,7950,7950,7950,7950,0
|
|
20240703,154300,1848813520,7950,7950,7950,7950,0
|
|
20240703,154200,1848813520,7950,7950,7950,7950,0
|
|
20240703,154100,1848813520,7950,7950,7950,7950,0
|
|
20240703,154000,1848813520,7950,7950,7950,7950,0
|
|
20240703,153900,1848813520,7950,7950,7950,7950,0
|
|
20240703,153800,1848813520,7950,7950,7950,7950,0
|
|
20240703,153700,1848813520,7950,7950,7950,7950,0
|
|
20240703,153600,1848813520,7950,7950,7950,7950,0
|
|
20240703,153500,1848813520,7950,7950,7950,7950,0
|
|
20240703,153400,1848813520,7950,7950,7950,7950,0
|
|
20240703,153300,1848813520,7950,7950,7950,7950,0
|
|
20240703,153200,1848813520,7950,7950,7950,7950,0
|
|
20240703,153100,1848813520,7950,7950,7950,7950,0
|
|
20240703,153000,1848813520,7950,7950,7950,7950,2985
|
|
20240703,152900,1825082770,7980,7980,7980,7980,0
|
|
20240703,152800,1825082770,7980,7980,7980,7980,0
|
|
20240703,152700,1825082770,7980,7980,7980,7980,0
|
|
20240703,152600,1825082770,7980,7980,7980,7980,0
|
|
20240703,152500,1825082770,7980,7980,7980,7980,0
|
|
20240703,152400,1825082770,7980,7980,7980,7980,0
|
|
20240703,152300,1825082770,7980,7980,7980,7980,0
|
|
20240703,152200,1825082770,7980,7980,7980,7980,0
|
|
20240703,152100,1825082770,7980,7980,7980,7980,0
|
|
20240703,152000,1825082770,7980,7980,7980,7980,0
|
|
20240703,151900,1825082770,7980,7990,8000,7980,193
|
|
20240703,151800,1823540630,8010,8000,8010,8000,16
|
|
20240703,151700,1823412500,8000,7990,8010,7990,320
|
|
20240703,151600,1820852310,7990,7990,8000,7990,394
|
|
20240703,151500,1817704130,7990,7980,8000,7980,311
|
|
20240703,151400,1815218190,8000,8000,8000,8000,12
|
|
20240703,151300,1815122190,8000,8000,8000,8000,1
|
|
20240703,151200,1815114190,8000,7980,8000,7980,133
|
|
20240703,151100,1814050210,8000,8000,8000,8000,2
|
|
20240703,151000,1814034210,7980,7990,8000,7980,558
|
|
20240703,150900,1809580820,8000,7990,8000,7990,4
|
|
20240703,150800,1809548850,8010,8010,8010,8010,0
|
|
20240703,150700,1809548850,8010,8010,8010,8010,0
|
|
20240703,150600,1809548850,8010,8000,8010,8000,11
|
|
20240703,150500,1809460820,8000,8000,8000,8000,592
|
|
20240703,150400,1804724820,8010,8010,8010,8010,4
|
|
20240703,150300,1804692780,8010,8000,8010,8000,315
|
|
20240703,150200,1802169730,8010,8010,8010,8010,110
|
|
20240703,150100,1801288630,8030,8030,8030,8030,2
|
|
20240703,150000,1801272570,8030,8010,8030,8010,6
|
|
20240703,145900,1801224410,8030,8030,8030,8030,0
|
|
20240703,145800,1801224410,8030,8030,8030,8030,100
|
|
20240703,145700,1800421410,8030,8010,8030,8010,391
|
|
20240703,145600,1797287680,8030,8010,8030,8010,51
|
|
20240703,145500,1796879150,8030,8020,8030,8010,1039
|
|
20240703,145400,1788554140,8020,8020,8020,8020,100
|
|
20240703,145300,1787752140,8020,8020,8020,8020,50
|
|
20240703,145200,1787351140,8020,8010,8020,8010,206
|
|
20240703,145100,1785701070,8010,8010,8010,8010,95
|
|
20240703,145000,1784940120,8010,8010,8010,8010,109
|
|
20240703,144900,1784067030,8010,8010,8010,8010,62
|
|
20240703,144800,1783570410,8010,8000,8010,8000,238
|
|
20240703,144700,1781665070,8000,8000,8000,8000,1
|
|
20240703,144600,1781657070,7980,7980,7980,7980,0
|
|
20240703,144500,1781657070,7980,7980,8000,7980,1062
|
|
20240703,144400,1773182290,7990,8000,8000,7990,527
|
|
20240703,144300,1768971350,8000,8000,8000,8000,668
|
|
20240703,144200,1763627350,8030,8030,8030,8030,0
|
|
20240703,144100,1763627350,8030,8030,8030,8030,27
|
|
20240703,144000,1763410540,8030,8020,8030,8000,5010
|
|
20240703,143900,1723328260,8030,8010,8030,8010,20
|
|
20240703,143800,1723168020,8040,8000,8040,8000,159
|
|
20240703,143700,1721895740,8000,8000,8000,8000,5010
|
|
20240703,143600,1681815740,8000,8010,8010,7990,1007
|
|
20240703,143500,1673760520,8010,8010,8030,8010,537
|
|
20240703,143400,1669459110,8040,8040,8040,8040,0
|
|
20240703,143300,1669459110,8040,8040,8040,8040,37
|
|
20240703,143200,1669161630,8040,8040,8040,8040,0
|
|
20240703,143100,1669161630,8040,8010,8040,8010,10
|
|
20240703,143000,1669081500,8040,8050,8050,8040,61
|
|
20240703,142900,1668590460,8000,8050,8050,8000,735
|
|
20240703,142800,1662704160,8050,8050,8050,8050,3
|
|
20240703,142700,1662680010,8050,8010,8050,8010,732
|
|
20240703,142600,1656813200,8010,8030,8030,8010,3332
|
|
20240703,142500,1630098950,8050,8050,8050,8050,3
|
|
20240703,142400,1630074800,8050,8030,8050,8030,55
|
|
20240703,142300,1629632850,8050,8050,8050,8050,0
|
|
20240703,142200,1629632850,8050,8040,8050,8040,65
|
|
20240703,142100,1629109670,8050,8050,8050,8050,0
|
|
20240703,142000,1629109670,8050,8020,8050,8020,10
|
|
20240703,141900,1629029410,8050,8050,8050,8050,2
|
|
20240703,141800,1629013310,8020,8030,8030,8020,108
|
|
20240703,141700,1628146380,8050,8050,8050,8050,0
|
|
20240703,141600,1628146380,8050,8040,8050,8040,1154
|
|
20240703,141500,1618868160,8050,8050,8050,8050,1
|
|
20240703,141400,1618860110,8040,8040,8040,8040,20
|
|
20240703,141300,1618699310,8050,8040,8050,8040,5
|
|
20240703,141200,1618659100,8050,8060,8060,8050,11
|
|
20240703,141100,1618570540,8040,8050,8050,8040,4
|
|
20240703,141000,1618538360,8060,8070,8070,8060,1014
|
|
20240703,140900,1610355520,8060,8040,8060,8040,174
|
|
20240703,140800,1608953120,8040,8070,8070,8040,112
|
|
20240703,140700,1608049620,8070,8070,8070,8070,0
|
|
20240703,140600,1608049620,8070,8050,8070,8050,311
|
|
20240703,140500,1605546010,8050,8060,8070,8050,1263
|
|
20240703,140400,1595371100,8070,8080,8080,8060,263
|
|
20240703,140300,1593249560,8080,8080,8080,8080,38
|
|
20240703,140200,1592942520,8080,8080,8080,8080,84
|
|
20240703,140100,1592263800,8100,8100,8100,8100,556
|
|
20240703,140000,1587760200,8100,8090,8100,8090,2
|
|
20240703,135900,1587744010,8100,8080,8100,8080,1002
|
|
20240703,135800,1579629220,8080,8080,8080,8080,4
|
|
20240703,135700,1579596900,8080,8100,8100,8080,69
|
|
20240703,135600,1579038740,8100,8090,8100,8090,2602
|
|
20240703,135500,1557978090,8090,8070,8090,8070,403
|
|
20240703,135400,1554722380,8070,8070,8070,8070,1
|
|
20240703,135300,1554714310,8070,8070,8070,8070,51
|
|
20240703,135200,1554302740,8070,8070,8070,8070,1000
|
|
20240703,135100,1546232740,8080,8070,8080,8070,474
|
|
20240703,135000,1542405750,8060,8060,8070,8060,103
|
|
20240703,134900,1541575560,8050,8060,8060,8050,219
|
|
20240703,134800,1539811530,8060,8060,8070,8060,941
|
|
20240703,134700,1532220510,8060,8050,8060,8050,125
|
|
20240703,134600,1531214010,8070,8070,8070,8070,64
|
|
20240703,134500,1530697530,8070,8060,8070,8060,216
|
|
20240703,134400,1528955300,8060,8060,8060,8050,407
|
|
20240703,134300,1525677980,8070,8070,8070,8060,13
|
|
20240703,134200,1525573080,8070,8060,8070,8060,125
|
|
20240703,134100,1524564970,8060,8030,8060,8030,16
|
|
20240703,134000,1524436460,8030,8040,8040,8030,82
|
|
20240703,133900,1523777900,8070,8070,8070,8070,0
|
|
20240703,133800,1523777900,8070,8050,8070,8050,173
|
|
20240703,133700,1522383790,8070,8070,8070,8050,4
|
|
20240703,133600,1522351530,8070,8050,8070,8050,133
|
|
20240703,133500,1521278440,8080,8080,8080,8080,2
|
|
20240703,133400,1521262280,8050,8070,8070,8050,6
|
|
20240703,133300,1521213900,8070,8080,8080,8070,199
|
|
20240703,133200,1519606890,8090,8070,8090,8070,644
|
|
20240703,133100,1514404480,8070,8070,8070,8070,2
|
|
20240703,133000,1514388340,8070,8060,8070,8050,283
|
|
20240703,132900,1512108260,8070,8070,8070,8070,0
|
|
20240703,132800,1512108260,8070,8070,8070,8070,0
|
|
20240703,132700,1512108260,8070,8070,8070,8070,61
|
|
20240703,132600,1511615990,8070,8070,8070,8070,1
|
|
20240703,132500,1511607920,8040,8080,8080,8040,6
|
|
20240703,132400,1511559640,8080,8030,8080,8020,2492
|
|
20240703,132300,1491494850,8020,8020,8020,8020,0
|
|
20240703,132200,1491494850,8020,8020,8020,8020,0
|
|
20240703,132100,1491494850,8020,8020,8020,8020,0
|
|
20240703,132000,1491494850,8020,8020,8020,8020,304
|
|
20240703,131900,1489056770,8020,8020,8020,8020,0
|
|
20240703,131800,1489056770,8020,8020,8020,8020,101
|
|
20240703,131700,1488246750,8020,8030,8030,8020,149
|
|
20240703,131600,1487051760,8030,8030,8030,8030,0
|
|
20240703,131500,1487051760,8030,8030,8030,8030,163
|
|
20240703,131400,1485742870,8030,8030,8030,8030,101
|
|
20240703,131300,1484931840,8030,8030,8030,8030,10
|
|
20240703,131200,1484851540,8030,8030,8030,8030,0
|
|
20240703,131100,1484851540,8030,8020,8030,8020,266
|
|
20240703,131000,1482718170,8010,8010,8010,8010,87
|
|
20240703,130900,1482021300,8010,8010,8010,8010,26
|
|
20240703,130800,1481813040,8020,8020,8020,8020,0
|
|
20240703,130700,1481813040,8020,8020,8020,8020,1
|
|
20240703,130600,1481805020,8010,8010,8010,8010,6
|
|
20240703,130500,1481756960,8020,8020,8020,8020,0
|
|
20240703,130400,1481756960,8020,8020,8020,8020,139
|
|
20240703,130300,1480642180,8030,8030,8030,8030,0
|
|
20240703,130200,1480642180,8030,8030,8030,8030,0
|
|
20240703,130100,1480642180,8030,8030,8030,8030,0
|
|
20240703,130000,1480642180,8030,8020,8030,8020,101
|
|
20240703,125900,1479832150,8030,8030,8030,8030,5
|
|
20240703,125800,1479792000,8030,8030,8030,8030,0
|
|
20240703,125700,1479792000,8030,8030,8030,8030,0
|
|
20240703,125600,1479792000,8030,8030,8030,8030,1
|
|
20240703,125500,1479783970,8030,8030,8030,8030,172
|
|
20240703,125400,1478402810,8030,8030,8030,8030,5
|
|
20240703,125300,1478362660,8030,8020,8030,8020,280
|
|
20240703,125200,1476115170,8020,8020,8020,8020,20
|
|
20240703,125100,1475954770,8020,8020,8020,8020,44
|
|
20240703,125000,1475601890,8020,8020,8020,8020,96
|
|
20240703,124900,1474831970,8020,8020,8020,8020,62
|
|
20240703,124800,1474334730,8020,8020,8020,8020,7
|
|
20240703,124700,1474278590,8020,8020,8020,8020,0
|
|
20240703,124600,1474278590,8020,8020,8020,8020,85
|
|
20240703,124500,1473596890,8020,8030,8030,8020,327
|
|
20240703,124400,1470974280,8030,8020,8030,8020,173
|
|
20240703,124300,1469585640,8020,8020,8020,8020,0
|
|
20240703,124200,1469585640,8020,8000,8020,8000,88
|
|
20240703,124100,1468879940,8000,8000,8000,8000,0
|
|
20240703,124000,1468879940,8000,8000,8000,8000,2
|
|
20240703,123900,1468863940,8020,8020,8020,8020,189
|
|
20240703,123800,1467348160,8020,8020,8020,7990,22
|
|
20240703,123700,1467171940,8000,8000,8000,8000,0
|
|
20240703,123600,1467171940,8000,8000,8000,8000,0
|
|
20240703,123500,1467171940,8000,8000,8000,8000,0
|
|
20240703,123400,1467171940,8000,7990,8000,7990,17
|
|
20240703,123300,1467035960,8000,8000,8000,8000,172
|
|
20240703,123200,1465659960,8000,8000,8000,8000,4
|
|
20240703,123100,1465627960,8000,8010,8010,8000,192
|
|
20240703,123000,1464090050,8010,8010,8010,8010,34
|
|
20240703,122900,1463817710,8020,8020,8020,8020,0
|
|
20240703,122800,1463817710,8020,8040,8040,8020,51
|
|
20240703,122700,1463408650,8020,8050,8050,8020,35
|
|
20240703,122600,1463126930,8050,8030,8050,8030,1986
|
|
20240703,122500,1447157270,8030,8030,8030,8030,0
|
|
20240703,122400,1447157270,8030,8010,8030,8010,207
|
|
20240703,122300,1445495730,8000,8000,8000,8000,2
|
|
20240703,122200,1445479730,7990,7990,7990,7990,0
|
|
20240703,122100,1445479730,7990,7990,7990,7990,0
|
|
20240703,122000,1445479730,7990,7990,7990,7990,28
|
|
20240703,121900,1445256010,7970,7990,7990,7970,25
|
|
20240703,121800,1445056700,7990,7990,7990,7990,1
|
|
20240703,121700,1445048710,7970,7980,7980,7970,110
|
|
20240703,121600,1444171420,7990,7990,7990,7990,0
|
|
20240703,121500,1444171420,7990,7990,7990,7980,181
|
|
20240703,121400,1442725350,8010,8010,8010,8010,1
|
|
20240703,121300,1442717340,7990,7990,7990,7990,3
|
|
20240703,121200,1442693370,8020,8000,8020,8000,125
|
|
20240703,121100,1441691150,7990,7990,7990,7990,10
|
|
20240703,121000,1441611250,8010,8010,8010,8010,0
|
|
20240703,120900,1441611250,8010,8000,8010,7970,101
|
|
20240703,120800,1440805160,8010,8010,8010,8010,62
|
|
20240703,120700,1440308540,8010,8010,8010,8010,315
|
|
20240703,120600,1437785390,8010,8000,8010,8000,562
|
|
20240703,120500,1433289290,8000,8000,8000,8000,124
|
|
20240703,120400,1432297290,8000,8000,8000,8000,0
|
|
20240703,120300,1432297290,8000,8000,8000,8000,12
|
|
20240703,120200,1432201290,8000,7970,8000,7970,216
|
|
20240703,120100,1430479670,8000,8000,8000,8000,0
|
|
20240703,120000,1430479670,8000,7960,8000,7960,126
|
|
20240703,115900,1429476670,7960,7960,7960,7960,62
|
|
20240703,115800,1428983150,8010,8010,8010,8010,2
|
|
20240703,115700,1428967130,7960,7990,7990,7960,2008
|
|
20240703,115600,1412955680,8020,8020,8020,8020,1
|
|
20240703,115500,1412947660,8000,8020,8030,8000,312
|
|
20240703,115400,1410451600,8030,8020,8030,8000,546
|
|
20240703,115300,1406082380,8030,8010,8030,8010,23
|
|
20240703,115200,1405898110,8010,8010,8030,8010,113
|
|
20240703,115100,1404992920,8010,8010,8030,8010,202
|
|
20240703,115000,1403374500,8030,8030,8030,8030,0
|
|
20240703,114900,1403374500,8030,8020,8030,8010,197
|
|
20240703,114800,1401794030,8040,8040,8040,8040,6
|
|
20240703,114700,1401745790,8020,8020,8020,8020,7
|
|
20240703,114600,1401689650,8040,8040,8040,8040,0
|
|
20240703,114500,1401689650,8040,8040,8040,8020,17
|
|
20240703,114400,1401553270,8020,8030,8040,8020,22
|
|
20240703,114300,1401376650,8040,8040,8040,8040,66
|
|
20240703,114200,1400846010,8040,8040,8040,8040,0
|
|
20240703,114100,1400846010,8040,8040,8040,8040,1
|
|
20240703,114000,1400837970,8050,8050,8050,8050,0
|
|
20240703,113900,1400837970,8050,8050,8050,8050,3
|
|
20240703,113800,1400813820,8050,8030,8050,8020,725
|
|
20240703,113700,1394992250,8050,8050,8050,8050,0
|
|
20240703,113600,1394992250,8050,8050,8050,8030,32
|
|
20240703,113500,1394735250,8040,8010,8040,8010,45
|
|
20240703,113400,1394373570,8040,8020,8040,8010,105
|
|
20240703,113300,1393531550,8020,8040,8040,8020,160
|
|
20240703,113200,1392245560,8040,8040,8040,8040,2
|
|
20240703,113100,1392229480,8040,8020,8040,8020,104
|
|
20240703,113000,1391394100,8040,8040,8050,8040,89
|
|
20240703,112900,1390678030,8040,8010,8050,8000,2106
|
|
20240703,112800,1373739720,8010,7980,8010,7980,818
|
|
20240703,112700,1367201200,7960,7960,7960,7960,92
|
|
20240703,112600,1366468880,7980,7980,7980,7980,61
|
|
20240703,112500,1365982100,7940,7940,7940,7940,1
|
|
20240703,112400,1365974160,7980,7960,7980,7960,711
|
|
20240703,112300,1360312580,7960,7960,7960,7960,1
|
|
20240703,112200,1360304620,7930,7930,7930,7930,0
|
|
20240703,112100,1360304620,7930,7950,7950,7930,401
|
|
20240703,112000,1357124450,7950,7940,7950,7940,54
|
|
20240703,111900,1356695160,7950,7940,7950,7930,228
|
|
20240703,111800,1354884580,7950,7950,7950,7950,0
|
|
20240703,111700,1354884580,7950,7940,7950,7940,6
|
|
20240703,111600,1354836930,7950,7950,7950,7930,25
|
|
20240703,111500,1354638460,7940,7940,7940,7940,0
|
|
20240703,111400,1354638460,7940,7940,7940,7940,2
|
|
20240703,111300,1354622580,7940,7940,7940,7940,10
|
|
20240703,111200,1354543180,7930,7930,7930,7930,38
|
|
20240703,111100,1354241840,7920,7930,7930,7920,1506
|
|
20240703,111000,1342313220,7940,7930,7940,7930,55
|
|
20240703,110900,1341876620,7950,7950,7950,7950,0
|
|
20240703,110800,1341876620,7950,7920,7950,7920,6
|
|
20240703,110700,1341829010,7920,7960,7960,7920,18
|
|
20240703,110600,1341686050,7960,7930,7960,7920,91
|
|
20240703,110500,1340964490,7920,7920,7920,7920,25
|
|
20240703,110400,1340766490,7920,7930,7930,7920,838
|
|
20240703,110300,1334123220,7930,7950,7950,7930,639
|
|
20240703,110200,1329049450,7960,7970,7970,7960,281
|
|
20240703,110100,1326810560,7970,7970,7970,7970,47
|
|
20240703,110000,1326435970,7960,7970,7970,7960,518
|
|
20240703,105900,1322310910,7970,7970,7970,7960,245
|
|
20240703,105800,1320359180,7960,7970,7970,7960,54
|
|
20240703,105700,1319928900,7960,7960,7970,7960,521
|
|
20240703,105600,1315781640,7960,7950,7970,7950,118
|
|
20240703,105500,1314843010,7960,7980,7980,7950,1088
|
|
20240703,105400,1306183920,7970,7990,8000,7970,1153
|
|
20240703,105300,1296966630,7980,7990,8000,7980,369
|
|
20240703,105200,1294020970,7990,8000,8000,7990,94
|
|
20240703,105100,1293269470,8010,8010,8010,8010,3
|
|
20240703,105000,1293245440,8020,8020,8020,8020,10
|
|
20240703,104900,1293165240,8020,8020,8020,8000,509
|
|
20240703,104800,1289090360,8010,8020,8020,8010,85
|
|
20240703,104700,1288409070,8020,7970,8020,7970,985
|
|
20240703,104600,1280524770,7960,8010,8020,7960,5737
|
|
20240703,104500,1234710700,8030,8040,8080,8000,2647
|
|
20240703,104400,1213486730,8090,8110,8110,8000,12293
|
|
20240703,104300,1114558300,8110,8120,8120,8110,101
|
|
20240703,104200,1113738190,8120,8100,8120,8100,113
|
|
20240703,104100,1112821210,8100,8100,8110,8100,97
|
|
20240703,104000,1112035500,8100,8120,8120,8090,878
|
|
20240703,103900,1104913430,8120,8120,8120,8120,17
|
|
20240703,103800,1104775390,8120,8100,8120,8100,509
|
|
20240703,103700,1100644310,8120,8120,8120,8100,22
|
|
20240703,103600,1100465890,8120,8110,8120,8090,54
|
|
20240703,103500,1100028520,8080,8120,8130,8080,936
|
|
20240703,103400,1092446830,8130,8140,8140,8130,39
|
|
20240703,103300,1092129380,8140,8110,8140,8110,442
|
|
20240703,103200,1088538430,8110,8090,8110,8090,187
|
|
20240703,103100,1087023000,8070,8070,8080,8070,69
|
|
20240703,103000,1086466050,8090,8080,8090,8070,591
|
|
20240703,102900,1081686850,8080,8090,8090,8080,1376
|
|
20240703,102800,1070565600,8090,8100,8110,8090,1041
|
|
20240703,102700,1062130390,8100,8110,8110,8100,1125
|
|
20240703,102600,1053017330,8110,8120,8120,8110,1852
|
|
20240703,102500,1037995900,8130,8170,8170,8110,2227
|
|
20240703,102400,1019839600,8180,8190,8190,8140,417
|
|
20240703,102300,1016440710,8130,8170,8200,8130,8033
|
|
20240703,102200,950667710,8190,8120,8190,8120,9238
|
|
20240703,102100,875370530,8120,8120,8170,8110,6905
|
|
20240703,102000,819149620,8100,8090,8120,8090,1745
|
|
20240703,101900,805008310,8090,8100,8100,8090,889
|
|
20240703,101800,797815250,8090,8090,8100,8090,1156
|
|
20240703,101700,788452900,8090,8090,8100,8070,1008
|
|
20240703,101600,780289580,8050,8090,8100,8050,745
|
|
20240703,101500,774267980,8100,8060,8100,8060,7162
|
|
20240703,101400,716378870,8060,8030,8060,8030,240
|
|
20240703,101300,714447350,8030,8060,8060,8030,254
|
|
20240703,101200,712405530,8050,8060,8060,8050,837
|
|
20240703,101100,705659840,8060,8030,8060,8020,1379
|
|
20240703,101000,694569630,8030,8030,8040,8030,1419
|
|
20240703,100900,683169820,8020,8020,8020,8020,280
|
|
20240703,100800,680924220,8020,7950,8020,7950,502
|
|
20240703,100700,676903010,7950,7950,7950,7950,1
|
|
20240703,100600,676895060,8000,7970,8000,7950,960
|
|
20240703,100500,669249560,7970,7980,8000,7970,862
|
|
20240703,100400,662378620,8000,8000,8000,8000,173
|
|
20240703,100300,660994620,7990,8020,8020,7980,398
|
|
20240703,100200,657809320,8030,7960,8030,7960,268
|
|
20240703,100100,655668840,7940,8020,8020,7940,1655
|
|
20240703,100000,642461080,8020,8050,8070,8020,340
|
|
20240703,095900,639723910,8070,8010,8070,8010,3896
|
|
20240703,095800,608343200,8000,8000,8030,7960,1158
|
|
20240703,095700,599078410,8030,7930,8040,7930,559
|
|
20240703,095600,594604360,7930,7930,8000,7910,1028
|
|
20240703,095500,586405370,7990,8060,8060,7910,1667
|
|
20240703,095400,573139250,8040,7940,8080,7940,12835
|
|
20240703,095300,470361530,7930,7880,7950,7880,2460
|
|
20240703,095200,450816850,7880,7950,7950,7880,2806
|
|
20240703,095100,428548730,7950,7870,7950,7860,12683
|
|
20240703,095000,328374660,7870,7870,7870,7870,214
|
|
20240703,094900,326690480,7870,7860,7880,7860,224
|
|
20240703,094800,324928330,7860,7860,7860,7860,38
|
|
20240703,094700,324629650,7860,7860,7880,7860,824
|
|
20240703,094600,318145830,7860,7890,7890,7860,1631
|
|
20240703,094500,305299350,7880,7880,7890,7880,937
|
|
20240703,094400,297914890,7880,7880,7890,7850,1956
|
|
20240703,094300,282508810,7880,7840,7880,7820,1992
|
|
20240703,094200,266860240,7840,7840,7840,7840,310
|
|
20240703,094100,264429840,7840,7820,7850,7820,988
|
|
20240703,094000,256686030,7820,7800,7820,7800,701
|
|
20240703,093900,251204230,7820,7820,7820,7820,1
|
|
20240703,093800,251196410,7800,7800,7820,7800,59
|
|
20240703,093700,250736190,7820,7820,7820,7820,1
|
|
20240703,093600,250728370,7790,7790,7790,7790,0
|
|
20240703,093500,250728370,7790,7790,7790,7790,0
|
|
20240703,093400,250728370,7790,7790,7790,7790,348
|
|
20240703,093300,248017450,7790,7790,7790,7790,100
|
|
20240703,093200,247238450,7790,7790,7790,7790,0
|
|
20240703,093100,247238450,7790,7800,7800,7790,410
|
|
20240703,093000,244041780,7800,7810,7810,7800,3002
|
|
20240703,092900,220625170,7830,7830,7830,7830,200
|
|
20240703,092800,219059170,7830,7830,7840,7800,286
|
|
20240703,092700,216820690,7830,7830,7830,7830,73
|
|
20240703,092600,216249100,7840,7880,7880,7840,3637
|
|
20240703,092500,187676750,7880,7840,7880,7840,2681
|
|
20240703,092400,166609100,7840,7830,7850,7830,1855
|
|
20240703,092300,152077650,7820,7810,7820,7810,373
|
|
20240703,092200,149161560,7820,7820,7820,7820,5
|
|
20240703,092100,149122460,7820,7820,7820,7820,111
|
|
20240703,092000,148254440,7810,7810,7810,7810,335
|
|
20240703,091900,145638090,7810,7810,7810,7810,371
|
|
20240703,091800,142740580,7810,7810,7820,7810,430
|
|
20240703,091700,139379000,7810,7820,7820,7810,8
|
|
20240703,091600,139316510,7810,7820,7820,7810,694
|
|
20240703,091500,133895880,7820,7820,7820,7820,72
|
|
20240703,091400,133332840,7820,7820,7820,7820,171
|
|
20240703,091300,131995620,7820,7810,7820,7810,438
|
|
20240703,091200,128573490,7810,7800,7810,7800,1099
|
|
20240703,091100,119990540,7800,7820,7830,7800,391
|
|
20240703,091000,116940590,7800,7810,7820,7800,321
|
|
20240703,090900,114433840,7810,7800,7810,7790,609
|
|
20240703,090800,109681520,7800,7770,7800,7770,1867
|
|
20240703,090700,95122460,7770,7770,7790,7770,406
|
|
20240703,090600,91964820,7780,7760,7790,7760,742
|
|
20240703,090500,86201450,7780,7770,7780,7770,193
|
|
20240703,090400,84700490,7780,7750,7780,7750,139
|
|
20240703,090300,83621130,7780,7770,7780,7730,494
|
|
20240703,090200,79783720,7790,7730,7790,7730,534
|
|
20240703,090100,75655640,7730,7810,7820,7730,5058
|
|
20240703,090000,36212790,7820,7850,7850,7820,4614
|