629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192600,2288515480,8800,8800,8800,8800,3163
|
|
20240729,192500,2288515480,8800,8800,8800,8800,0
|
|
20240729,192400,2288515480,8800,8800,8800,8800,0
|
|
20240729,192300,2288515480,8800,8800,8800,8800,0
|
|
20240729,192200,2288515480,8800,8800,8800,8800,0
|
|
20240729,192100,2288515480,8800,8800,8800,8800,0
|
|
20240729,192000,2288515480,8800,8800,8800,8800,0
|
|
20240729,191900,2288515480,8800,8800,8800,8800,0
|
|
20240729,191800,2288515480,8800,8800,8800,8800,0
|
|
20240729,191700,2288515480,8800,8800,8800,8800,0
|
|
20240729,191600,2288515480,8800,8800,8800,8800,0
|
|
20240729,191500,2288515480,8800,8800,8800,8800,0
|
|
20240729,191400,2288515480,8800,8800,8800,8800,0
|
|
20240729,191300,2288515480,8800,8800,8800,8800,0
|
|
20240729,191200,2288515480,8800,8800,8800,8800,0
|
|
20240729,191100,2288515480,8800,8800,8800,8800,0
|
|
20240729,191000,2288515480,8800,8800,8800,8800,0
|
|
20240729,190900,2288515480,8800,8800,8800,8800,0
|
|
20240729,190800,2288515480,8800,8800,8800,8800,0
|
|
20240729,190700,2288515480,8800,8800,8800,8800,0
|
|
20240729,190600,2288515480,8800,8800,8800,8800,0
|
|
20240729,190500,2288515480,8800,8800,8800,8800,0
|
|
20240729,190400,2288515480,8800,8800,8800,8800,0
|
|
20240729,190300,2288515480,8800,8800,8800,8800,0
|
|
20240729,190200,2288515480,8800,8800,8800,8800,0
|
|
20240729,190100,2288515480,8800,8800,8800,8800,0
|
|
20240729,190000,2288515480,8800,8800,8800,8800,0
|
|
20240729,185900,2288515480,8800,8800,8800,8800,0
|
|
20240729,185800,2288515480,8800,8800,8800,8800,0
|
|
20240729,185700,2288515480,8800,8800,8800,8800,0
|
|
20240729,185600,2288515480,8800,8800,8800,8800,3163
|
|
20240729,185500,2288515480,8800,8800,8800,8800,0
|
|
20240729,185400,2288515480,8800,8800,8800,8800,0
|
|
20240729,185300,2288515480,8800,8800,8800,8800,0
|
|
20240729,185200,2288515480,8800,8800,8800,8800,0
|
|
20240729,185100,2288515480,8800,8800,8800,8800,0
|
|
20240729,185000,2288515480,8800,8800,8800,8800,0
|
|
20240729,184900,2288515480,8800,8800,8800,8800,0
|
|
20240729,184800,2288515480,8800,8800,8800,8800,0
|
|
20240729,184700,2288515480,8800,8800,8800,8800,0
|
|
20240729,184600,2288515480,8800,8800,8800,8800,0
|
|
20240729,184500,2288515480,8800,8800,8800,8800,0
|
|
20240729,184400,2288515480,8800,8800,8800,8800,0
|
|
20240729,184300,2288515480,8800,8800,8800,8800,0
|
|
20240729,184200,2288515480,8800,8800,8800,8800,0
|
|
20240729,184100,2288515480,8800,8800,8800,8800,0
|
|
20240729,184000,2288515480,8800,8800,8800,8800,0
|
|
20240729,183900,2288515480,8800,8800,8800,8800,0
|
|
20240729,183800,2288515480,8800,8800,8800,8800,0
|
|
20240729,183700,2288515480,8800,8800,8800,8800,0
|
|
20240729,183600,2288515480,8800,8800,8800,8800,0
|
|
20240729,183500,2288515480,8800,8800,8800,8800,0
|
|
20240729,183400,2288515480,8800,8800,8800,8800,0
|
|
20240729,183300,2288515480,8800,8800,8800,8800,0
|
|
20240729,183200,2288515480,8800,8800,8800,8800,0
|
|
20240729,183100,2288515480,8800,8800,8800,8800,0
|
|
20240729,183000,2288515480,8800,8800,8800,8800,0
|
|
20240729,182900,2288515480,8800,8800,8800,8800,0
|
|
20240729,182800,2288515480,8800,8800,8800,8800,0
|
|
20240729,182700,2288515480,8800,8800,8800,8800,0
|
|
20240729,182600,2288515480,8800,8800,8800,8800,3163
|
|
20240729,182500,2288515480,8800,8800,8800,8800,0
|
|
20240729,182400,2288515480,8800,8800,8800,8800,0
|
|
20240729,182300,2288515480,8800,8800,8800,8800,0
|
|
20240729,182200,2288515480,8800,8800,8800,8800,0
|
|
20240729,182100,2288515480,8800,8800,8800,8800,0
|
|
20240729,182000,2288515480,8800,8800,8800,8800,0
|
|
20240729,181900,2288515480,8800,8800,8800,8800,0
|
|
20240729,181800,2288515480,8800,8800,8800,8800,0
|
|
20240729,181700,2288515480,8800,8800,8800,8800,0
|
|
20240729,181600,2288515480,8800,8800,8800,8800,0
|
|
20240729,181500,2288515480,8800,8800,8800,8800,0
|
|
20240729,181400,2288515480,8800,8800,8800,8800,0
|
|
20240729,181300,2288515480,8800,8800,8800,8800,0
|
|
20240729,181200,2288515480,8800,8800,8800,8800,0
|
|
20240729,181100,2288515480,8800,8800,8800,8800,0
|
|
20240729,181000,2288515480,8800,8800,8800,8800,0
|
|
20240729,180900,2288515480,8800,8800,8800,8800,0
|
|
20240729,180800,2288515480,8800,8800,8800,8800,0
|
|
20240729,180700,2288515480,8800,8800,8800,8800,0
|
|
20240729,180600,2288515480,8800,8800,8800,8800,0
|
|
20240729,180500,2288515480,8800,8800,8800,8800,0
|
|
20240729,180400,2288515480,8800,8800,8800,8800,0
|
|
20240729,180300,2288515480,8800,8800,8800,8800,0
|
|
20240729,180200,2288515480,8800,8800,8800,8800,0
|
|
20240729,180100,2288515480,8800,8800,8800,8800,0
|
|
20240729,180000,2288515480,8800,8800,8800,8800,0
|
|
20240729,175900,2288515480,8800,8800,8800,8800,0
|
|
20240729,175800,2288515480,8800,8800,8800,8800,0
|
|
20240729,175700,2288515480,8800,8800,8800,8800,0
|
|
20240729,175600,2288515480,8800,8800,8800,8800,3163
|
|
20240729,175500,2288515480,8800,8800,8800,8800,0
|
|
20240729,175400,2288515480,8800,8800,8800,8800,0
|
|
20240729,175300,2288515480,8800,8800,8800,8800,0
|
|
20240729,175200,2288515480,8800,8800,8800,8800,0
|
|
20240729,175100,2288515480,8800,8800,8800,8800,0
|
|
20240729,175000,2288515480,8800,8800,8800,8800,0
|
|
20240729,174900,2288515480,8800,8800,8800,8800,0
|
|
20240729,174800,2288515480,8800,8800,8800,8800,0
|
|
20240729,174700,2288515480,8800,8800,8800,8800,0
|
|
20240729,174600,2288515480,8800,8800,8800,8800,0
|
|
20240729,174500,2288515480,8800,8800,8800,8800,0
|
|
20240729,174400,2288515480,8800,8800,8800,8800,0
|
|
20240729,174300,2288515480,8800,8800,8800,8800,0
|
|
20240729,174200,2288515480,8800,8800,8800,8800,0
|
|
20240729,174100,2288515480,8800,8800,8800,8800,0
|
|
20240729,174000,2288515480,8800,8800,8800,8800,0
|
|
20240729,173900,2288515480,8800,8800,8800,8800,0
|
|
20240729,173800,2288515480,8800,8800,8800,8800,0
|
|
20240729,173700,2288515480,8800,8800,8800,8800,0
|
|
20240729,173600,2288515480,8800,8800,8800,8800,0
|
|
20240729,173500,2288515480,8800,8800,8800,8800,0
|
|
20240729,173400,2288515480,8800,8800,8800,8800,0
|
|
20240729,173300,2288515480,8800,8800,8800,8800,0
|
|
20240729,173200,2288515480,8800,8800,8800,8800,0
|
|
20240729,173100,2288515480,8800,8800,8800,8800,0
|
|
20240729,173000,2288515480,8800,8800,8800,8800,0
|
|
20240729,172900,2288515480,8800,8800,8800,8800,0
|
|
20240729,172800,2288515480,8800,8800,8800,8800,0
|
|
20240729,172700,2288515480,8800,8800,8800,8800,0
|
|
20240729,172600,2288515480,8800,8800,8800,8800,3163
|
|
20240729,172500,2288515480,8800,8800,8800,8800,0
|
|
20240729,172400,2288515480,8800,8800,8800,8800,0
|
|
20240729,172300,2288515480,8800,8800,8800,8800,0
|
|
20240729,172200,2288515480,8800,8800,8800,8800,0
|
|
20240729,172100,2288515480,8800,8800,8800,8800,0
|
|
20240729,172000,2288515480,8800,8800,8800,8800,0
|
|
20240729,171900,2288515480,8800,8800,8800,8800,0
|
|
20240729,171800,2288515480,8800,8800,8800,8800,0
|
|
20240729,171700,2288515480,8800,8800,8800,8800,0
|
|
20240729,171600,2288515480,8800,8800,8800,8800,0
|
|
20240729,171500,2288515480,8800,8800,8800,8800,0
|
|
20240729,171400,2288515480,8800,8800,8800,8800,0
|
|
20240729,171300,2288515480,8800,8800,8800,8800,0
|
|
20240729,171200,2288515480,8800,8800,8800,8800,0
|
|
20240729,171100,2288515480,8800,8800,8800,8800,0
|
|
20240729,171000,2288515480,8800,8800,8800,8800,0
|
|
20240729,170900,2288515480,8800,8800,8800,8800,0
|
|
20240729,170800,2288515480,8800,8800,8800,8800,0
|
|
20240729,170700,2288515480,8800,8800,8800,8800,0
|
|
20240729,170600,2288515480,8800,8800,8800,8800,0
|
|
20240729,170500,2288515480,8800,8800,8800,8800,0
|
|
20240729,170400,2288515480,8800,8800,8800,8800,0
|
|
20240729,170300,2288515480,8800,8800,8800,8800,0
|
|
20240729,170200,2288515480,8800,8800,8800,8800,0
|
|
20240729,170100,2288515480,8800,8800,8800,8800,0
|
|
20240729,170000,2288515480,8800,8800,8800,8800,0
|
|
20240729,165900,2288515480,8800,8800,8800,8800,0
|
|
20240729,165800,2288515480,8800,8800,8800,8800,0
|
|
20240729,165700,2288515480,8800,8800,8800,8800,0
|
|
20240729,165600,2288515480,8800,8800,8800,8800,3163
|
|
20240729,165500,2288515480,8800,8800,8800,8800,0
|
|
20240729,165400,2288515480,8800,8800,8800,8800,0
|
|
20240729,165300,2288515480,8800,8800,8800,8800,0
|
|
20240729,165200,2288515480,8800,8800,8800,8800,0
|
|
20240729,165100,2288515480,8800,8800,8800,8800,0
|
|
20240729,165000,2288515480,8800,8800,8800,8800,0
|
|
20240729,164900,2288515480,8800,8800,8800,8800,0
|
|
20240729,164800,2288515480,8800,8800,8800,8800,0
|
|
20240729,164700,2288515480,8800,8800,8800,8800,0
|
|
20240729,164600,2288515480,8800,8800,8800,8800,0
|
|
20240729,164500,2288515480,8800,8800,8800,8800,0
|
|
20240729,164400,2288515480,8800,8800,8800,8800,0
|
|
20240729,164300,2288515480,8800,8800,8800,8800,0
|
|
20240729,164200,2288515480,8800,8800,8800,8800,0
|
|
20240729,164100,2288515480,8800,8800,8800,8800,0
|
|
20240729,164000,2288515480,8800,8800,8800,8800,0
|
|
20240729,163900,2288515480,8800,8800,8800,8800,0
|
|
20240729,163800,2288515480,8800,8800,8800,8800,0
|
|
20240729,163700,2288515480,8800,8800,8800,8800,0
|
|
20240729,163600,2288515480,8800,8800,8800,8800,0
|
|
20240729,163500,2288515480,8800,8800,8800,8800,0
|
|
20240729,163400,2288515480,8800,8800,8800,8800,0
|
|
20240729,163300,2288515480,8800,8800,8800,8800,0
|
|
20240729,163200,2288515480,8800,8800,8800,8800,0
|
|
20240729,163100,2288515480,8800,8800,8800,8800,0
|
|
20240729,163000,2288515480,8800,8800,8800,8800,0
|
|
20240729,162900,2288515480,8800,8800,8800,8800,0
|
|
20240729,162800,2288515480,8800,8800,8800,8800,0
|
|
20240729,162700,2288515480,8800,8800,8800,8800,0
|
|
20240729,162600,2288515480,8800,8800,8800,8800,3163
|
|
20240729,162500,2288515480,8800,8800,8800,8800,0
|
|
20240729,162400,2288515480,8800,8800,8800,8800,0
|
|
20240729,162300,2288515480,8800,8800,8800,8800,0
|
|
20240729,162200,2288515480,8800,8800,8800,8800,0
|
|
20240729,162100,2288515480,8800,8800,8800,8800,0
|
|
20240729,162000,2288515480,8800,8800,8800,8800,0
|
|
20240729,161900,2288515480,8800,8800,8800,8800,0
|
|
20240729,161800,2288515480,8800,8800,8800,8800,0
|
|
20240729,161700,2288515480,8800,8800,8800,8800,0
|
|
20240729,161600,2288515480,8800,8800,8800,8800,0
|
|
20240729,161500,2288515480,8800,8800,8800,8800,0
|
|
20240729,161400,2288515480,8800,8800,8800,8800,0
|
|
20240729,161300,2288515480,8800,8800,8800,8800,0
|
|
20240729,161200,2288515480,8800,8800,8800,8800,0
|
|
20240729,161100,2288515480,8800,8800,8800,8800,0
|
|
20240729,161000,2288515480,8800,8800,8800,8800,0
|
|
20240729,160900,2288515480,8800,8800,8800,8800,0
|
|
20240729,160800,2288515480,8800,8800,8800,8800,0
|
|
20240729,160700,2288515480,8800,8800,8800,8800,0
|
|
20240729,160600,2288515480,8800,8800,8800,8800,0
|
|
20240729,160500,2288515480,8800,8800,8800,8800,0
|
|
20240729,160400,2288515480,8800,8800,8800,8800,0
|
|
20240729,160300,2288515480,8800,8800,8800,8800,0
|
|
20240729,160200,2288515480,8800,8800,8800,8800,0
|
|
20240729,160100,2288515480,8800,8800,8800,8800,0
|
|
20240729,160000,2288515480,8800,8800,8800,8800,0
|
|
20240729,155900,2288515480,8800,8800,8800,8800,0
|
|
20240729,155800,2288515480,8800,8800,8800,8800,0
|
|
20240729,155700,2288515480,8800,8800,8800,8800,0
|
|
20240729,155600,2288515480,8800,8800,8800,8800,3163
|
|
20240729,155500,2288515480,8800,8800,8800,8800,0
|
|
20240729,155400,2288515480,8800,8800,8800,8800,0
|
|
20240729,155300,2288515480,8800,8800,8800,8800,0
|
|
20240729,155200,2288515480,8800,8800,8800,8800,0
|
|
20240729,155100,2288515480,8800,8800,8800,8800,0
|
|
20240729,155000,2288515480,8800,8800,8800,8800,0
|
|
20240729,154900,2288515480,8800,8800,8800,8800,0
|
|
20240729,154800,2288515480,8800,8800,8800,8800,0
|
|
20240729,154700,2288515480,8800,8800,8800,8800,0
|
|
20240729,154600,2288515480,8800,8800,8800,8800,0
|
|
20240729,154500,2288515480,8800,8800,8800,8800,0
|
|
20240729,154400,2288515480,8800,8800,8800,8800,0
|
|
20240729,154300,2288515480,8800,8800,8800,8800,0
|
|
20240729,154200,2288515480,8800,8800,8800,8800,0
|
|
20240729,154100,2288515480,8800,8800,8800,8800,0
|
|
20240729,154000,2288515480,8800,8800,8800,8800,0
|
|
20240729,153900,2288515480,8800,8800,8800,8800,0
|
|
20240729,153800,2288515480,8800,8800,8800,8800,0
|
|
20240729,153700,2288515480,8800,8800,8800,8800,0
|
|
20240729,153600,2288515480,8800,8800,8800,8800,0
|
|
20240729,153500,2288515480,8800,8800,8800,8800,0
|
|
20240729,153400,2288515480,8800,8800,8800,8800,0
|
|
20240729,153300,2288515480,8800,8800,8800,8800,0
|
|
20240729,153200,2288515480,8800,8800,8800,8800,0
|
|
20240729,153100,2288515480,8800,8800,8800,8800,0
|
|
20240729,153000,2288515480,8800,8800,8800,8800,3163
|
|
20240729,152900,2260681080,8780,8780,8780,8780,0
|
|
20240729,152800,2260681080,8780,8780,8780,8780,0
|
|
20240729,152700,2260681080,8780,8780,8780,8780,0
|
|
20240729,152600,2260681080,8780,8780,8780,8780,0
|
|
20240729,152500,2260681080,8780,8780,8780,8780,0
|
|
20240729,152400,2260681080,8780,8780,8780,8780,0
|
|
20240729,152300,2260681080,8780,8780,8780,8780,0
|
|
20240729,152200,2260681080,8780,8780,8780,8780,0
|
|
20240729,152100,2260681080,8780,8780,8780,8780,0
|
|
20240729,152000,2260681080,8780,8780,8780,8780,0
|
|
20240729,151900,2260681080,8780,8780,8800,8780,690
|
|
20240729,151800,2254622860,8780,8790,8790,8780,1445
|
|
20240729,151700,2241932560,8780,8780,8780,8770,439
|
|
20240729,151600,2238080140,8780,8770,8780,8770,1035
|
|
20240729,151500,2229003150,8770,8770,8770,8770,10
|
|
20240729,151400,2228915450,8780,8780,8780,8780,50
|
|
20240729,151300,2228476450,8780,8780,8780,8780,101
|
|
20240729,151200,2227589670,8780,8780,8780,8780,46
|
|
20240729,151100,2227185790,8780,8780,8780,8780,200
|
|
20240729,151000,2225429790,8790,8790,8790,8790,12
|
|
20240729,150900,2225324310,8780,8790,8790,8780,1818
|
|
20240729,150800,2209356110,8780,8780,8780,8780,0
|
|
20240729,150700,2209356110,8780,8780,8780,8780,448
|
|
20240729,150600,2205422670,8780,8780,8780,8780,449
|
|
20240729,150500,2201480450,8780,8780,8780,8780,0
|
|
20240729,150400,2201480450,8780,8780,8780,8780,343
|
|
20240729,150300,2198468910,8790,8790,8790,8790,90
|
|
20240729,150200,2197677810,8790,8770,8790,8770,4513
|
|
20240729,150100,2158057930,8770,8770,8770,8770,273
|
|
20240729,150000,2155663720,8760,8760,8760,8760,0
|
|
20240729,145900,2155663720,8760,8760,8760,8760,50
|
|
20240729,145800,2155225720,8760,8760,8760,8760,159
|
|
20240729,145700,2153832880,8760,8760,8760,8760,1003
|
|
20240729,145600,2145046600,8760,8760,8760,8760,239
|
|
20240729,145500,2142952960,8760,8760,8760,8760,100
|
|
20240729,145400,2142076960,8770,8760,8770,8760,104
|
|
20240729,145300,2141165900,8760,8760,8760,8760,30
|
|
20240729,145200,2140903100,8760,8760,8760,8760,255
|
|
20240729,145100,2138669300,8770,8770,8770,8770,0
|
|
20240729,145000,2138669300,8770,8770,8770,8770,606
|
|
20240729,144900,2133354680,8770,8770,8770,8770,394
|
|
20240729,144800,2129899300,8770,8770,8770,8770,1
|
|
20240729,144700,2129890530,8770,8770,8770,8770,2
|
|
20240729,144600,2129872990,8760,8760,8760,8760,0
|
|
20240729,144500,2129872990,8760,8770,8770,8760,53
|
|
20240729,144400,2129408250,8770,8770,8770,8770,296
|
|
20240729,144300,2126812330,8760,8770,8770,8760,78
|
|
20240729,144200,2126129040,8770,8770,8770,8770,20
|
|
20240729,144100,2125953640,8770,8780,8780,8770,65
|
|
20240729,144000,2125383510,8760,8760,8780,8760,1086
|
|
20240729,143900,2115868390,8760,8760,8760,8760,0
|
|
20240729,143800,2115868390,8760,8760,8760,8760,206
|
|
20240729,143700,2114063830,8760,8760,8760,8760,494
|
|
20240729,143600,2109736390,8750,8750,8750,8750,1
|
|
20240729,143500,2109727640,8760,8760,8760,8760,9
|
|
20240729,143400,2109648800,8750,8750,8750,8750,70
|
|
20240729,143300,2109036300,8750,8750,8750,8750,600
|
|
20240729,143200,2103786300,8750,8750,8750,8750,787
|
|
20240729,143100,2096900050,8760,8760,8760,8760,0
|
|
20240729,143000,2096900050,8760,8760,8760,8760,277
|
|
20240729,142900,2094473530,8750,8760,8760,8750,84
|
|
20240729,142800,2093738490,8760,8760,8760,8760,100
|
|
20240729,142700,2092862490,8760,8770,8770,8760,27
|
|
20240729,142600,2092625710,8770,8770,8770,8770,0
|
|
20240729,142500,2092625710,8770,8770,8770,8770,35
|
|
20240729,142400,2092318760,8770,8770,8770,8770,1
|
|
20240729,142300,2092309990,8790,8790,8790,8790,0
|
|
20240729,142200,2092309990,8790,8790,8790,8790,88
|
|
20240729,142100,2091536470,8790,8790,8790,8790,73
|
|
20240729,142000,2090894800,8790,8790,8790,8790,0
|
|
20240729,141900,2090894800,8790,8770,8790,8760,316
|
|
20240729,141800,2088125410,8770,8770,8770,8770,0
|
|
20240729,141700,2088125410,8770,8770,8770,8770,0
|
|
20240729,141600,2088125410,8770,8770,8770,8770,11
|
|
20240729,141500,2088028940,8780,8780,8780,8780,3
|
|
20240729,141400,2088002600,8790,8790,8790,8790,0
|
|
20240729,141300,2088002600,8790,8760,8790,8760,20
|
|
20240729,141200,2087826950,8790,8790,8790,8790,0
|
|
20240729,141100,2087826950,8790,8790,8790,8790,0
|
|
20240729,141000,2087826950,8790,8790,8790,8790,0
|
|
20240729,140900,2087826950,8790,8790,8790,8790,60
|
|
20240729,140800,2087299550,8790,8790,8790,8790,103
|
|
20240729,140700,2086394180,8790,8760,8790,8760,87
|
|
20240729,140600,2085631910,8790,8790,8790,8790,1
|
|
20240729,140500,2085623120,8790,8790,8790,8790,1
|
|
20240729,140400,2085614330,8790,8790,8790,8790,0
|
|
20240729,140300,2085614330,8790,8790,8790,8790,5
|
|
20240729,140200,2085570380,8750,8750,8750,8750,269
|
|
20240729,140100,2083216630,8750,8750,8750,8750,0
|
|
20240729,140000,2083216630,8750,8750,8750,8750,0
|
|
20240729,135900,2083216630,8750,8750,8750,8750,200
|
|
20240729,135800,2081466630,8790,8790,8790,8790,54
|
|
20240729,135700,2080991970,8750,8750,8750,8750,5
|
|
20240729,135600,2080948220,8750,8750,8750,8750,495
|
|
20240729,135500,2076616970,8740,8740,8740,8740,0
|
|
20240729,135400,2076616970,8740,8740,8740,8740,0
|
|
20240729,135300,2076616970,8740,8770,8770,8740,1800
|
|
20240729,135200,2060865030,8800,8800,8800,8800,0
|
|
20240729,135100,2060865030,8800,8800,8800,8800,0
|
|
20240729,135000,2060865030,8800,8800,8800,8800,30
|
|
20240729,134900,2060601030,8800,8800,8800,8800,0
|
|
20240729,134800,2060601030,8800,8800,8800,8800,0
|
|
20240729,134700,2060601030,8800,8800,8800,8800,0
|
|
20240729,134600,2060601030,8800,8800,8800,8800,90
|
|
20240729,134500,2059809030,8750,8750,8750,8750,61
|
|
20240729,134400,2059275280,8810,8770,8810,8770,203
|
|
20240729,134300,2057494850,8810,8810,8810,8810,90
|
|
20240729,134200,2056701950,8810,8810,8810,8810,250
|
|
20240729,134100,2054499450,8810,8810,8810,8810,15
|
|
20240729,134000,2054367300,8770,8770,8770,8770,0
|
|
20240729,133900,2054367300,8770,8750,8770,8750,58
|
|
20240729,133800,2053858660,8750,8750,8750,8750,0
|
|
20240729,133700,2053858660,8750,8750,8750,8750,309
|
|
20240729,133600,2051154910,8760,8760,8760,8760,1
|
|
20240729,133500,2051146150,8730,8730,8730,8730,0
|
|
20240729,133400,2051146150,8730,8730,8730,8730,20
|
|
20240729,133300,2050971550,8720,8780,8780,8720,501
|
|
20240729,133200,2046599920,8780,8770,8780,8730,5005
|
|
20240729,133100,2002832760,8770,8770,8770,8770,8
|
|
20240729,133000,2002762600,8780,8780,8780,8780,22
|
|
20240729,132900,2002569440,8810,8810,8810,8810,0
|
|
20240729,132800,2002569440,8810,8810,8810,8810,6
|
|
20240729,132700,2002516580,8770,8770,8770,8770,10
|
|
20240729,132600,2002428880,8760,8760,8760,8760,0
|
|
20240729,132500,2002428880,8760,8760,8760,8760,5
|
|
20240729,132400,2002385080,8760,8760,8760,8760,10
|
|
20240729,132300,2002297480,8810,8810,8810,8810,266
|
|
20240729,132200,1999954020,8820,8820,8820,8820,89
|
|
20240729,132100,1999169040,8830,8810,8830,8810,150
|
|
20240729,132000,1997846990,8830,8830,8830,8830,0
|
|
20240729,131900,1997846990,8830,8830,8830,8830,67
|
|
20240729,131800,1997255380,8830,8810,8830,8810,106
|
|
20240729,131700,1996321400,8810,8810,8810,8810,3
|
|
20240729,131600,1996294970,8840,8840,8840,8840,300
|
|
20240729,131500,1993642970,8850,8850,8850,8850,0
|
|
20240729,131400,1993642970,8850,8810,8850,8810,2000
|
|
20240729,131300,1975980830,8810,8810,8810,8810,22
|
|
20240729,131200,1975787010,8810,8770,8810,8770,719
|
|
20240729,131100,1969457630,8750,8760,8760,8740,210
|
|
20240729,131000,1967619690,8780,8750,8780,8750,306
|
|
20240729,130900,1964936010,8750,8770,8770,8750,319
|
|
20240729,130800,1962144730,8780,8780,8780,8780,0
|
|
20240729,130700,1962144730,8780,8780,8780,8780,1
|
|
20240729,130600,1962135950,8780,8780,8780,8780,49
|
|
20240729,130500,1961705730,8760,8760,8760,8760,0
|
|
20240729,130400,1961705730,8760,8760,8760,8760,57
|
|
20240729,130300,1961206410,8750,8750,8750,8750,0
|
|
20240729,130200,1961206410,8750,8750,8750,8750,10
|
|
20240729,130100,1961118910,8750,8750,8750,8750,22
|
|
20240729,130000,1960926410,8750,8750,8750,8750,190
|
|
20240729,125900,1959263910,8750,8760,8760,8750,200
|
|
20240729,125800,1957513900,8750,8750,8750,8750,0
|
|
20240729,125700,1957513900,8750,8760,8760,8750,305
|
|
20240729,125600,1954844850,8810,8800,8810,8800,583
|
|
20240729,125500,1949714420,8800,8800,8800,8800,100
|
|
20240729,125400,1948834420,8800,8800,8800,8800,242
|
|
20240729,125300,1946704820,8800,8800,8800,8800,0
|
|
20240729,125200,1946704820,8800,8800,8800,8800,0
|
|
20240729,125100,1946704820,8800,8800,8800,8800,31
|
|
20240729,125000,1946432020,8750,8750,8750,8750,4
|
|
20240729,124900,1946397020,8800,8770,8800,8770,801
|
|
20240729,124800,1939354520,8780,8780,8780,8770,2004
|
|
20240729,124700,1921764400,8780,8770,8780,8770,471
|
|
20240729,124600,1917629540,8770,8770,8770,8770,283
|
|
20240729,124500,1915147630,8770,8730,8770,8730,1194
|
|
20240729,124400,1904683670,8730,8730,8730,8730,0
|
|
20240729,124300,1904683670,8730,8730,8730,8730,77
|
|
20240729,124200,1904011460,8730,8730,8730,8730,681
|
|
20240729,124100,1898066330,8730,8730,8730,8730,50
|
|
20240729,124000,1897629830,8730,8730,8730,8730,0
|
|
20240729,123900,1897629830,8730,8730,8730,8730,491
|
|
20240729,123800,1893343400,8730,8730,8730,8730,0
|
|
20240729,123700,1893343400,8730,8730,8730,8730,100
|
|
20240729,123600,1892470400,8730,8730,8730,8730,9
|
|
20240729,123500,1892391830,8730,8760,8760,8730,202
|
|
20240729,123400,1890622370,8760,8750,8760,8750,14
|
|
20240729,123300,1890499760,8740,8740,8740,8740,918
|
|
20240729,123200,1882476440,8740,8740,8740,8740,32
|
|
20240729,123100,1882196760,8740,8750,8750,8740,300
|
|
20240729,123000,1879574440,8750,8750,8750,8750,274
|
|
20240729,122900,1877176940,8750,8750,8750,8750,26
|
|
20240729,122800,1876949440,8750,8750,8750,8750,37
|
|
20240729,122700,1876625690,8750,8760,8760,8750,148
|
|
20240729,122600,1875330280,8770,8770,8770,8770,1000
|
|
20240729,122500,1866560280,8770,8780,8780,8770,517
|
|
20240729,122400,1862026020,8780,8790,8790,8780,2287
|
|
20240729,122300,1841944670,8790,8790,8790,8790,262
|
|
20240729,122200,1839641690,8790,8790,8790,8790,35
|
|
20240729,122100,1839334040,8790,8790,8790,8790,17
|
|
20240729,122000,1839184610,8790,8780,8790,8780,101
|
|
20240729,121900,1838296830,8780,8780,8780,8780,401
|
|
20240729,121800,1834776050,8790,8790,8790,8790,0
|
|
20240729,121700,1834776050,8790,8790,8790,8790,373
|
|
20240729,121600,1831497380,8800,8790,8800,8790,230
|
|
20240729,121500,1829473680,8800,8800,8820,8800,616
|
|
20240729,121400,1824044250,8790,8790,8790,8790,50
|
|
20240729,121300,1823604750,8780,8780,8780,8780,280
|
|
20240729,121200,1821146350,8780,8810,8810,8780,205
|
|
20240729,121100,1819345180,8810,8780,8810,8780,430
|
|
20240729,121000,1815560780,8780,8820,8820,8780,65
|
|
20240729,120900,1814988480,8830,8830,8830,8830,183
|
|
20240729,120800,1813372590,8850,8850,8860,8850,1721
|
|
20240729,120700,1798136630,8850,8780,8850,8780,7446
|
|
20240729,120600,1732541190,8790,8750,8790,8750,4376
|
|
20240729,120500,1694099610,8710,8710,8710,8710,7000
|
|
20240729,120400,1633129610,8720,8710,8720,8710,93
|
|
20240729,120300,1632318960,8720,8720,8720,8720,697
|
|
20240729,120200,1626241120,8760,8760,8760,8760,11
|
|
20240729,120100,1626144760,8760,8760,8760,8750,179
|
|
20240729,120000,1624577920,8770,8750,8770,8750,219
|
|
20240729,115900,1622661330,8750,8750,8750,8750,157
|
|
20240729,115800,1621287580,8750,8750,8750,8750,1358
|
|
20240729,115700,1609405080,8750,8750,8750,8750,151
|
|
20240729,115600,1608083830,8750,8760,8760,8750,293
|
|
20240729,115500,1605519560,8780,8790,8790,8780,175
|
|
20240729,115400,1603981480,8790,8800,8800,8790,630
|
|
20240729,115300,1598443750,8800,8760,8800,8760,1266
|
|
20240729,115200,1587325560,8770,8760,8770,8750,1787
|
|
20240729,115100,1571663920,8760,8760,8760,8760,341
|
|
20240729,115000,1568676760,8760,8740,8760,8740,1344
|
|
20240729,114900,1556911560,8700,8700,8740,8700,2551
|
|
20240729,114800,1534715860,8740,8740,8740,8740,103
|
|
20240729,114700,1533815640,8700,8680,8700,8680,1597
|
|
20240729,114600,1519928520,8680,8680,8680,8680,1000
|
|
20240729,114500,1511248520,8680,8680,8680,8680,0
|
|
20240729,114400,1511248520,8680,8690,8690,8680,36
|
|
20240729,114300,1510935980,8690,8690,8690,8680,457
|
|
20240729,114200,1506965220,8690,8700,8710,8680,1096
|
|
20240729,114100,1497436400,8740,8680,8750,8680,1117
|
|
20240729,114000,1487688150,8650,8640,8650,8640,1433
|
|
20240729,113900,1475293700,8640,8640,8640,8640,50
|
|
20240729,113800,1474861700,8620,8620,8620,8620,68
|
|
20240729,113700,1474275540,8620,8620,8620,8620,57
|
|
20240729,113600,1473784200,8650,8620,8650,8620,854
|
|
20240729,113500,1466417500,8620,8620,8620,8620,20
|
|
20240729,113400,1466245100,8620,8640,8640,8620,3273
|
|
20240729,113300,1438015720,8640,8640,8640,8640,2
|
|
20240729,113200,1437998440,8640,8640,8640,8640,98
|
|
20240729,113100,1437151720,8640,8640,8640,8640,0
|
|
20240729,113000,1437151720,8640,8640,8640,8640,301
|
|
20240729,112900,1434551080,8640,8640,8640,8640,4
|
|
20240729,112800,1434516520,8640,8630,8640,8630,273
|
|
20240729,112700,1432159800,8640,8640,8650,8640,668
|
|
20240729,112600,1426387230,8650,8660,8660,8650,7
|
|
20240729,112500,1426326630,8650,8650,8650,8650,6
|
|
20240729,112400,1426274730,8640,8640,8640,8640,5
|
|
20240729,112300,1426231530,8640,8660,8660,8640,905
|
|
20240729,112200,1418408300,8660,8680,8680,8660,132
|
|
20240729,112100,1417265130,8690,8650,8690,8650,44
|
|
20240729,112000,1416882810,8640,8670,8670,8640,308
|
|
20240729,111900,1414212480,8690,8690,8690,8690,5
|
|
20240729,111800,1414169030,8700,8700,8700,8700,17
|
|
20240729,111700,1414021130,8700,8700,8700,8700,16
|
|
20240729,111600,1413881930,8640,8700,8700,8630,1515
|
|
20240729,111500,1400756350,8700,8700,8700,8700,168
|
|
20240729,111400,1399294750,8690,8700,8700,8690,111
|
|
20240729,111300,1398329110,8700,8680,8700,8680,102
|
|
20240729,111200,1397443310,8690,8690,8690,8690,40
|
|
20240729,111100,1397095710,8700,8710,8710,8700,471
|
|
20240729,111000,1392997940,8740,8730,8740,8730,10
|
|
20240729,110900,1392910550,8740,8740,8740,8720,3199
|
|
20240729,110800,1365009590,8740,8750,8750,8740,312
|
|
20240729,110700,1362282410,8750,8750,8750,8750,474
|
|
20240729,110600,1358134910,8750,8750,8750,8750,150
|
|
20240729,110500,1356822410,8750,8750,8750,8740,507
|
|
20240729,110400,1352386320,8750,8770,8770,8750,169
|
|
20240729,110300,1350906970,8750,8750,8770,8750,391
|
|
20240729,110200,1347483820,8750,8750,8750,8750,139
|
|
20240729,110100,1346267570,8720,8770,8780,8720,1099
|
|
20240729,110000,1336640270,8770,8800,8800,8770,3770
|
|
20240729,105900,1303560520,8800,8700,8810,8700,401
|
|
20240729,105800,1300032440,8690,8680,8820,8680,9869
|
|
20240729,105700,1213807460,8620,8660,8670,8620,1946
|
|
20240729,105600,1196954550,8660,8660,8660,8620,36
|
|
20240729,105500,1196642990,8660,8610,8660,8610,212
|
|
20240729,105400,1194807320,8600,8640,8660,8600,5231
|
|
20240729,105300,1149808450,8610,8610,8610,8600,1798
|
|
20240729,105200,1134330670,8610,8610,8610,8610,2
|
|
20240729,105100,1134313450,8610,8610,8610,8600,642
|
|
20240729,105000,1128786940,8600,8610,8610,8600,12
|
|
20240729,104900,1128683730,8610,8610,8610,8610,201
|
|
20240729,104800,1126953120,8600,8610,8610,8600,21
|
|
20240729,104700,1126772410,8610,8600,8610,8600,381
|
|
20240729,104600,1123495330,8600,8600,8600,8600,667
|
|
20240729,104500,1117759130,8590,8590,8590,8590,0
|
|
20240729,104400,1117759130,8590,8590,8590,8590,115
|
|
20240729,104300,1116771280,8590,8590,8590,8570,724
|
|
20240729,104200,1110555120,8590,8600,8600,8550,1991
|
|
20240729,104100,1093451540,8590,8600,8600,8590,1188
|
|
20240729,104000,1083236240,8610,8610,8610,8610,2874
|
|
20240729,103900,1058491100,8610,8630,8630,8610,2442
|
|
20240729,103800,1037450210,8630,8630,8630,8630,2
|
|
20240729,103700,1037432950,8640,8640,8640,8640,101
|
|
20240729,103600,1036560310,8640,8650,8650,8640,513
|
|
20240729,103500,1032123150,8650,8660,8660,8640,611
|
|
20240729,103400,1026836580,8660,8660,8660,8660,93
|
|
20240729,103300,1026031200,8640,8670,8670,8640,793
|
|
20240729,103200,1019171760,8670,8670,8670,8670,50
|
|
20240729,103100,1018738260,8680,8690,8690,8660,240
|
|
20240729,103000,1016658880,8690,8700,8700,8690,8
|
|
20240729,102900,1016589320,8680,8690,8690,8680,111
|
|
20240729,102800,1015625830,8690,8690,8690,8690,0
|
|
20240729,102700,1015625830,8690,8690,8690,8690,850
|
|
20240729,102600,1008239330,8690,8680,8690,8680,107
|
|
20240729,102500,1007310520,8690,8690,8690,8690,143
|
|
20240729,102400,1006067850,8690,8680,8690,8680,652
|
|
20240729,102300,1000406990,8680,8680,8680,8680,30
|
|
20240729,102200,1000146590,8680,8660,8680,8660,67
|
|
20240729,102100,999566330,8660,8660,8660,8660,0
|
|
20240729,102000,999566330,8660,8660,8660,8660,10
|
|
20240729,101900,999479730,8660,8660,8660,8660,51
|
|
20240729,101800,999038070,8630,8640,8650,8630,690
|
|
20240729,101700,993082720,8630,8630,8630,8630,1
|
|
20240729,101600,993074090,8630,8650,8650,8630,220
|
|
20240729,101500,991174430,8660,8650,8660,8650,418
|
|
20240729,101400,987558720,8660,8660,8670,8650,671
|
|
20240729,101300,981747740,8670,8670,8670,8670,90
|
|
20240729,101200,980967440,8670,8680,8680,8670,16
|
|
20240729,101100,980828700,8680,8680,8680,8650,125
|
|
20240729,101000,979743760,8680,8620,8680,8620,553
|
|
20240729,100900,974957670,8650,8690,8700,8600,6301
|
|
20240729,100800,920663780,8700,8690,8700,8690,1732
|
|
20240729,100700,905603580,8650,8600,8650,8600,3434
|
|
20240729,100600,875941130,8600,8600,8600,8600,18
|
|
20240729,100500,875786330,8600,8560,8600,8520,3762
|
|
20240729,100400,843590100,8530,8560,8570,8520,2268
|
|
20240729,100300,824229100,8570,8590,8590,8570,584
|
|
20240729,100200,819224100,8590,8580,8590,8570,1538
|
|
20240729,100100,806043130,8570,8570,8570,8570,200
|
|
20240729,100000,804329130,8570,8590,8590,8520,2909
|
|
20240729,095900,779459490,8590,8600,8600,8590,109
|
|
20240729,095800,778522110,8540,8560,8600,8540,1362
|
|
20240729,095700,766883400,8560,8570,8600,8560,2619
|
|
20240729,095600,744445470,8570,8610,8610,8570,130
|
|
20240729,095500,743329980,8620,8620,8620,8570,1050
|
|
20240729,095400,734309070,8630,8630,8630,8630,214
|
|
20240729,095300,732462250,8630,8650,8650,8630,351
|
|
20240729,095200,729426140,8650,8650,8650,8640,222
|
|
20240729,095100,727505850,8630,8570,8630,8570,2028
|
|
20240729,095000,710011040,8570,8620,8620,8550,674
|
|
20240729,094900,704230360,8620,8600,8620,8600,803
|
|
20240729,094800,697317860,8590,8680,8680,8590,32
|
|
20240729,094700,697040540,8690,8680,8690,8400,21001
|
|
20240729,094600,516843420,8690,8690,8690,8690,1010
|
|
20240729,094500,508066520,8680,8670,8680,8670,193
|
|
20240729,094400,506392180,8670,8670,8670,8670,0
|
|
20240729,094300,506392180,8670,8670,8670,8670,3
|
|
20240729,094200,506366170,8670,8670,8670,8670,2
|
|
20240729,094100,506348830,8670,8670,8670,8670,40
|
|
20240729,094000,506002030,8690,8690,8690,8690,100
|
|
20240729,093900,505133030,8660,8660,8660,8660,17
|
|
20240729,093800,504985810,8690,8690,8690,8690,421
|
|
20240729,093700,501327320,8690,8660,8690,8660,467
|
|
20240729,093600,497277100,8660,8660,8660,8660,0
|
|
20240729,093500,497277100,8660,8660,8660,8660,350
|
|
20240729,093400,494246100,8660,8660,8660,8660,51
|
|
20240729,093300,493804440,8710,8710,8710,8710,279
|
|
20240729,093200,491374350,8710,8710,8710,8710,1103
|
|
20240729,093100,481767220,8690,8650,8690,8650,1018
|
|
20240729,093000,472931490,8640,8640,8640,8640,609
|
|
20240729,092900,467669730,8620,8640,8640,8610,70
|
|
20240729,092800,467066230,8610,8620,8620,8610,1149
|
|
20240729,092700,457168340,8620,8630,8630,8620,1207
|
|
20240729,092600,446758170,8630,8630,8630,8630,1
|
|
20240729,092500,446749540,8650,8650,8650,8650,108
|
|
20240729,092400,445815340,8620,8620,8620,8620,2540
|
|
20240729,092300,423920540,8620,8640,8640,8620,2808
|
|
20240729,092200,399685350,8630,8630,8630,8630,3156
|
|
20240729,092100,372449070,8630,8630,8640,8630,726
|
|
20240729,092000,366180930,8630,8640,8640,8630,2498
|
|
20240729,091900,344608210,8640,8620,8640,8620,1747
|
|
20240729,091800,329521870,8640,8650,8650,8640,396
|
|
20240729,091700,326100330,8650,8690,8690,8620,4191
|
|
20240729,091600,289874390,8690,8680,8690,8680,616
|
|
20240729,091500,284521600,8680,8650,8680,8650,755
|
|
20240729,091400,277980900,8650,8640,8650,8640,801
|
|
20240729,091300,271058970,8640,8650,8650,8640,1187
|
|
20240729,091200,260793070,8650,8650,8650,8650,2022
|
|
20240729,091100,243302770,8650,8690,8690,8650,4149
|
|
20240729,091000,207356300,8680,8670,8690,8650,3560
|
|
20240729,090900,176481820,8670,8680,8680,8670,1650
|
|
20240729,090800,162165180,8680,8690,8690,8670,1680
|
|
20240729,090700,147570520,8670,8670,8690,8670,1866
|
|
20240729,090600,131367300,8660,8670,8670,8660,654
|
|
20240729,090500,125697330,8680,8700,8700,8670,1063
|
|
20240729,090400,116462190,8700,8710,8710,8690,4651
|
|
20240729,090300,76009780,8710,8720,8730,8700,3334
|
|
20240729,090200,46980800,8740,8770,8770,8730,963
|
|
20240729,090100,38552490,8760,8770,8800,8760,2387
|
|
20240729,090000,17595000,8770,8770,8800,8730,2007
|