662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195900,2423162070,7780,7780,7780,7780,10204
|
|
20240729,195800,2423162070,7780,7780,7780,7780,0
|
|
20240729,195700,2423162070,7780,7780,7780,7780,0
|
|
20240729,195600,2423162070,7780,7780,7780,7780,0
|
|
20240729,195500,2423162070,7780,7780,7780,7780,0
|
|
20240729,195400,2423162070,7780,7780,7780,7780,0
|
|
20240729,195300,2423162070,7780,7780,7780,7780,0
|
|
20240729,195200,2423162070,7780,7780,7780,7780,0
|
|
20240729,195100,2423162070,7780,7780,7780,7780,0
|
|
20240729,195000,2423162070,7780,7780,7780,7780,0
|
|
20240729,194900,2423162070,7780,7780,7780,7780,0
|
|
20240729,194800,2423162070,7780,7780,7780,7780,0
|
|
20240729,194700,2423162070,7780,7780,7780,7780,0
|
|
20240729,194600,2423162070,7780,7780,7780,7780,0
|
|
20240729,194500,2423162070,7780,7780,7780,7780,0
|
|
20240729,194400,2423162070,7780,7780,7780,7780,0
|
|
20240729,194300,2423162070,7780,7780,7780,7780,0
|
|
20240729,194200,2423162070,7780,7780,7780,7780,0
|
|
20240729,194100,2423162070,7780,7780,7780,7780,0
|
|
20240729,194000,2423162070,7780,7780,7780,7780,0
|
|
20240729,193900,2423162070,7780,7780,7780,7780,0
|
|
20240729,193800,2423162070,7780,7780,7780,7780,0
|
|
20240729,193700,2423162070,7780,7780,7780,7780,0
|
|
20240729,193600,2423162070,7780,7780,7780,7780,0
|
|
20240729,193500,2423162070,7780,7780,7780,7780,0
|
|
20240729,193400,2423162070,7780,7780,7780,7780,0
|
|
20240729,193300,2423162070,7780,7780,7780,7780,0
|
|
20240729,193200,2423162070,7780,7780,7780,7780,0
|
|
20240729,193100,2423162070,7780,7780,7780,7780,0
|
|
20240729,193000,2423162070,7780,7780,7780,7780,0
|
|
20240729,192900,2423162070,7780,7780,7780,7780,10204
|
|
20240729,192800,2423162070,7780,7780,7780,7780,0
|
|
20240729,192700,2423162070,7780,7780,7780,7780,0
|
|
20240729,192600,2423162070,7780,7780,7780,7780,0
|
|
20240729,192500,2423162070,7780,7780,7780,7780,0
|
|
20240729,192400,2423162070,7780,7780,7780,7780,0
|
|
20240729,192300,2423162070,7780,7780,7780,7780,0
|
|
20240729,192200,2423162070,7780,7780,7780,7780,0
|
|
20240729,192100,2423162070,7780,7780,7780,7780,0
|
|
20240729,192000,2423162070,7780,7780,7780,7780,0
|
|
20240729,191900,2423162070,7780,7780,7780,7780,0
|
|
20240729,191800,2423162070,7780,7780,7780,7780,0
|
|
20240729,191700,2423162070,7780,7780,7780,7780,0
|
|
20240729,191600,2423162070,7780,7780,7780,7780,0
|
|
20240729,191500,2423162070,7780,7780,7780,7780,0
|
|
20240729,191400,2423162070,7780,7780,7780,7780,0
|
|
20240729,191300,2423162070,7780,7780,7780,7780,0
|
|
20240729,191200,2423162070,7780,7780,7780,7780,0
|
|
20240729,191100,2423162070,7780,7780,7780,7780,0
|
|
20240729,191000,2423162070,7780,7780,7780,7780,0
|
|
20240729,190900,2423162070,7780,7780,7780,7780,0
|
|
20240729,190800,2423162070,7780,7780,7780,7780,0
|
|
20240729,190700,2423162070,7780,7780,7780,7780,0
|
|
20240729,190600,2423162070,7780,7780,7780,7780,0
|
|
20240729,190500,2423162070,7780,7780,7780,7780,0
|
|
20240729,190400,2423162070,7780,7780,7780,7780,0
|
|
20240729,190300,2423162070,7780,7780,7780,7780,0
|
|
20240729,190200,2423162070,7780,7780,7780,7780,0
|
|
20240729,190100,2423162070,7780,7780,7780,7780,0
|
|
20240729,190000,2423162070,7780,7780,7780,7780,0
|
|
20240729,185900,2423162070,7780,7780,7780,7780,10204
|
|
20240729,185800,2423162070,7780,7780,7780,7780,0
|
|
20240729,185700,2423162070,7780,7780,7780,7780,0
|
|
20240729,185600,2423162070,7780,7780,7780,7780,0
|
|
20240729,185500,2423162070,7780,7780,7780,7780,0
|
|
20240729,185400,2423162070,7780,7780,7780,7780,0
|
|
20240729,185300,2423162070,7780,7780,7780,7780,0
|
|
20240729,185200,2423162070,7780,7780,7780,7780,0
|
|
20240729,185100,2423162070,7780,7780,7780,7780,0
|
|
20240729,185000,2423162070,7780,7780,7780,7780,0
|
|
20240729,184900,2423162070,7780,7780,7780,7780,0
|
|
20240729,184800,2423162070,7780,7780,7780,7780,0
|
|
20240729,184700,2423162070,7780,7780,7780,7780,0
|
|
20240729,184600,2423162070,7780,7780,7780,7780,0
|
|
20240729,184500,2423162070,7780,7780,7780,7780,0
|
|
20240729,184400,2423162070,7780,7780,7780,7780,0
|
|
20240729,184300,2423162070,7780,7780,7780,7780,0
|
|
20240729,184200,2423162070,7780,7780,7780,7780,0
|
|
20240729,184100,2423162070,7780,7780,7780,7780,0
|
|
20240729,184000,2423162070,7780,7780,7780,7780,0
|
|
20240729,183900,2423162070,7780,7780,7780,7780,0
|
|
20240729,183800,2423162070,7780,7780,7780,7780,0
|
|
20240729,183700,2423162070,7780,7780,7780,7780,0
|
|
20240729,183600,2423162070,7780,7780,7780,7780,0
|
|
20240729,183500,2423162070,7780,7780,7780,7780,0
|
|
20240729,183400,2423162070,7780,7780,7780,7780,0
|
|
20240729,183300,2423162070,7780,7780,7780,7780,0
|
|
20240729,183200,2423162070,7780,7780,7780,7780,0
|
|
20240729,183100,2423162070,7780,7780,7780,7780,0
|
|
20240729,183000,2423162070,7780,7780,7780,7780,0
|
|
20240729,182900,2423162070,7780,7780,7780,7780,10204
|
|
20240729,182800,2423162070,7780,7780,7780,7780,0
|
|
20240729,182700,2423162070,7780,7780,7780,7780,0
|
|
20240729,182600,2423162070,7780,7780,7780,7780,0
|
|
20240729,182500,2423162070,7780,7780,7780,7780,0
|
|
20240729,182400,2423162070,7780,7780,7780,7780,0
|
|
20240729,182300,2423162070,7780,7780,7780,7780,0
|
|
20240729,182200,2423162070,7780,7780,7780,7780,0
|
|
20240729,182100,2423162070,7780,7780,7780,7780,0
|
|
20240729,182000,2423162070,7780,7780,7780,7780,0
|
|
20240729,181900,2423162070,7780,7780,7780,7780,0
|
|
20240729,181800,2423162070,7780,7780,7780,7780,0
|
|
20240729,181700,2423162070,7780,7780,7780,7780,0
|
|
20240729,181600,2423162070,7780,7780,7780,7780,0
|
|
20240729,181500,2423162070,7780,7780,7780,7780,0
|
|
20240729,181400,2423162070,7780,7780,7780,7780,0
|
|
20240729,181300,2423162070,7780,7780,7780,7780,0
|
|
20240729,181200,2423162070,7780,7780,7780,7780,0
|
|
20240729,181100,2423162070,7780,7780,7780,7780,0
|
|
20240729,181000,2423162070,7780,7780,7780,7780,0
|
|
20240729,180900,2423162070,7780,7780,7780,7780,0
|
|
20240729,180800,2423162070,7780,7780,7780,7780,0
|
|
20240729,180700,2423162070,7780,7780,7780,7780,0
|
|
20240729,180600,2423162070,7780,7780,7780,7780,0
|
|
20240729,180500,2423162070,7780,7780,7780,7780,0
|
|
20240729,180400,2423162070,7780,7780,7780,7780,0
|
|
20240729,180300,2423162070,7780,7780,7780,7780,0
|
|
20240729,180200,2423162070,7780,7780,7780,7780,0
|
|
20240729,180100,2423162070,7780,7780,7780,7780,0
|
|
20240729,180000,2423162070,7780,7780,7780,7780,0
|
|
20240729,175900,2423162070,7780,7780,7780,7780,10204
|
|
20240729,175800,2423162070,7780,7780,7780,7780,0
|
|
20240729,175700,2423162070,7780,7780,7780,7780,0
|
|
20240729,175600,2423162070,7780,7780,7780,7780,0
|
|
20240729,175500,2423162070,7780,7780,7780,7780,0
|
|
20240729,175400,2423162070,7780,7780,7780,7780,0
|
|
20240729,175300,2423162070,7780,7780,7780,7780,0
|
|
20240729,175200,2423162070,7780,7780,7780,7780,0
|
|
20240729,175100,2423162070,7780,7780,7780,7780,0
|
|
20240729,175000,2423162070,7780,7780,7780,7780,0
|
|
20240729,174900,2423162070,7780,7780,7780,7780,0
|
|
20240729,174800,2423162070,7780,7780,7780,7780,0
|
|
20240729,174700,2423162070,7780,7780,7780,7780,0
|
|
20240729,174600,2423162070,7780,7780,7780,7780,0
|
|
20240729,174500,2423162070,7780,7780,7780,7780,0
|
|
20240729,174400,2423162070,7780,7780,7780,7780,0
|
|
20240729,174300,2423162070,7780,7780,7780,7780,0
|
|
20240729,174200,2423162070,7780,7780,7780,7780,0
|
|
20240729,174100,2423162070,7780,7780,7780,7780,0
|
|
20240729,174000,2423162070,7780,7780,7780,7780,0
|
|
20240729,173900,2423162070,7780,7780,7780,7780,0
|
|
20240729,173800,2423162070,7780,7780,7780,7780,0
|
|
20240729,173700,2423162070,7780,7780,7780,7780,0
|
|
20240729,173600,2423162070,7780,7780,7780,7780,0
|
|
20240729,173500,2423162070,7780,7780,7780,7780,0
|
|
20240729,173400,2423162070,7780,7780,7780,7780,0
|
|
20240729,173300,2423162070,7780,7780,7780,7780,0
|
|
20240729,173200,2423162070,7780,7780,7780,7780,0
|
|
20240729,173100,2423162070,7780,7780,7780,7780,0
|
|
20240729,173000,2423162070,7780,7780,7780,7780,0
|
|
20240729,172900,2423162070,7780,7780,7780,7780,10204
|
|
20240729,172800,2423162070,7780,7780,7780,7780,0
|
|
20240729,172700,2423162070,7780,7780,7780,7780,0
|
|
20240729,172600,2423162070,7780,7780,7780,7780,0
|
|
20240729,172500,2423162070,7780,7780,7780,7780,0
|
|
20240729,172400,2423162070,7780,7780,7780,7780,0
|
|
20240729,172300,2423162070,7780,7780,7780,7780,0
|
|
20240729,172200,2423162070,7780,7780,7780,7780,0
|
|
20240729,172100,2423162070,7780,7780,7780,7780,0
|
|
20240729,172000,2423162070,7780,7780,7780,7780,0
|
|
20240729,171900,2423162070,7780,7780,7780,7780,0
|
|
20240729,171800,2423162070,7780,7780,7780,7780,0
|
|
20240729,171700,2423162070,7780,7780,7780,7780,0
|
|
20240729,171600,2423162070,7780,7780,7780,7780,0
|
|
20240729,171500,2423162070,7780,7780,7780,7780,0
|
|
20240729,171400,2423162070,7780,7780,7780,7780,0
|
|
20240729,171300,2423162070,7780,7780,7780,7780,0
|
|
20240729,171200,2423162070,7780,7780,7780,7780,0
|
|
20240729,171100,2423162070,7780,7780,7780,7780,0
|
|
20240729,171000,2423162070,7780,7780,7780,7780,0
|
|
20240729,170900,2423162070,7780,7780,7780,7780,0
|
|
20240729,170800,2423162070,7780,7780,7780,7780,0
|
|
20240729,170700,2423162070,7780,7780,7780,7780,0
|
|
20240729,170600,2423162070,7780,7780,7780,7780,0
|
|
20240729,170500,2423162070,7780,7780,7780,7780,0
|
|
20240729,170400,2423162070,7780,7780,7780,7780,0
|
|
20240729,170300,2423162070,7780,7780,7780,7780,0
|
|
20240729,170200,2423162070,7780,7780,7780,7780,0
|
|
20240729,170100,2423162070,7780,7780,7780,7780,0
|
|
20240729,170000,2423162070,7780,7780,7780,7780,0
|
|
20240729,165900,2423162070,7780,7780,7780,7780,10204
|
|
20240729,165800,2423162070,7780,7780,7780,7780,0
|
|
20240729,165700,2423162070,7780,7780,7780,7780,0
|
|
20240729,165600,2423162070,7780,7780,7780,7780,0
|
|
20240729,165500,2423162070,7780,7780,7780,7780,0
|
|
20240729,165400,2423162070,7780,7780,7780,7780,0
|
|
20240729,165300,2423162070,7780,7780,7780,7780,0
|
|
20240729,165200,2423162070,7780,7780,7780,7780,0
|
|
20240729,165100,2423162070,7780,7780,7780,7780,0
|
|
20240729,165000,2423162070,7780,7780,7780,7780,0
|
|
20240729,164900,2423162070,7780,7780,7780,7780,0
|
|
20240729,164800,2423162070,7780,7780,7780,7780,0
|
|
20240729,164700,2423162070,7780,7780,7780,7780,0
|
|
20240729,164600,2423162070,7780,7780,7780,7780,0
|
|
20240729,164500,2423162070,7780,7780,7780,7780,0
|
|
20240729,164400,2423162070,7780,7780,7780,7780,0
|
|
20240729,164300,2423162070,7780,7780,7780,7780,0
|
|
20240729,164200,2423162070,7780,7780,7780,7780,0
|
|
20240729,164100,2423162070,7780,7780,7780,7780,0
|
|
20240729,164000,2423162070,7780,7780,7780,7780,0
|
|
20240729,163900,2423162070,7780,7780,7780,7780,0
|
|
20240729,163800,2423162070,7780,7780,7780,7780,0
|
|
20240729,163700,2423162070,7780,7780,7780,7780,0
|
|
20240729,163600,2423162070,7780,7780,7780,7780,0
|
|
20240729,163500,2423162070,7780,7780,7780,7780,0
|
|
20240729,163400,2423162070,7780,7780,7780,7780,0
|
|
20240729,163300,2423162070,7780,7780,7780,7780,0
|
|
20240729,163200,2423162070,7780,7780,7780,7780,0
|
|
20240729,163100,2423162070,7780,7780,7780,7780,0
|
|
20240729,163000,2423162070,7780,7780,7780,7780,0
|
|
20240729,162900,2423162070,7780,7780,7780,7780,10204
|
|
20240729,162800,2423162070,7780,7780,7780,7780,0
|
|
20240729,162700,2423162070,7780,7780,7780,7780,0
|
|
20240729,162600,2423162070,7780,7780,7780,7780,0
|
|
20240729,162500,2423162070,7780,7780,7780,7780,0
|
|
20240729,162400,2423162070,7780,7780,7780,7780,0
|
|
20240729,162300,2423162070,7780,7780,7780,7780,0
|
|
20240729,162200,2423162070,7780,7780,7780,7780,0
|
|
20240729,162100,2423162070,7780,7780,7780,7780,0
|
|
20240729,162000,2423162070,7780,7780,7780,7780,0
|
|
20240729,161900,2423162070,7780,7780,7780,7780,0
|
|
20240729,161800,2423162070,7780,7780,7780,7780,0
|
|
20240729,161700,2423162070,7780,7780,7780,7780,0
|
|
20240729,161600,2423162070,7780,7780,7780,7780,0
|
|
20240729,161500,2423162070,7780,7780,7780,7780,0
|
|
20240729,161400,2423162070,7780,7780,7780,7780,0
|
|
20240729,161300,2423162070,7780,7780,7780,7780,0
|
|
20240729,161200,2423162070,7780,7780,7780,7780,0
|
|
20240729,161100,2423162070,7780,7780,7780,7780,0
|
|
20240729,161000,2423162070,7780,7780,7780,7780,0
|
|
20240729,160900,2423162070,7780,7780,7780,7780,0
|
|
20240729,160800,2423162070,7780,7780,7780,7780,0
|
|
20240729,160700,2423162070,7780,7780,7780,7780,0
|
|
20240729,160600,2423162070,7780,7780,7780,7780,0
|
|
20240729,160500,2423162070,7780,7780,7780,7780,0
|
|
20240729,160400,2423162070,7780,7780,7780,7780,0
|
|
20240729,160300,2423162070,7780,7780,7780,7780,0
|
|
20240729,160200,2423162070,7780,7780,7780,7780,0
|
|
20240729,160100,2423162070,7780,7780,7780,7780,0
|
|
20240729,160000,2423162070,7780,7780,7780,7780,0
|
|
20240729,155900,2423162070,7780,7780,7780,7780,10204
|
|
20240729,155800,2423162070,7780,7780,7780,7780,0
|
|
20240729,155700,2423162070,7780,7780,7780,7780,0
|
|
20240729,155600,2423162070,7780,7780,7780,7780,0
|
|
20240729,155500,2423162070,7780,7780,7780,7780,0
|
|
20240729,155400,2423162070,7780,7780,7780,7780,0
|
|
20240729,155300,2423162070,7780,7780,7780,7780,0
|
|
20240729,155200,2423162070,7780,7780,7780,7780,0
|
|
20240729,155100,2423162070,7780,7780,7780,7780,0
|
|
20240729,155000,2423162070,7780,7780,7780,7780,0
|
|
20240729,154900,2423162070,7780,7780,7780,7780,0
|
|
20240729,154800,2423162070,7780,7780,7780,7780,0
|
|
20240729,154700,2423162070,7780,7780,7780,7780,0
|
|
20240729,154600,2423162070,7780,7780,7780,7780,0
|
|
20240729,154500,2423162070,7780,7780,7780,7780,0
|
|
20240729,154400,2423162070,7780,7780,7780,7780,0
|
|
20240729,154300,2423162070,7780,7780,7780,7780,0
|
|
20240729,154200,2423162070,7780,7780,7780,7780,0
|
|
20240729,154100,2423162070,7780,7780,7780,7780,0
|
|
20240729,154000,2423162070,7780,7780,7780,7780,0
|
|
20240729,153900,2423162070,7780,7780,7780,7780,0
|
|
20240729,153800,2423162070,7780,7780,7780,7780,0
|
|
20240729,153700,2423162070,7780,7780,7780,7780,0
|
|
20240729,153600,2423162070,7780,7780,7780,7780,0
|
|
20240729,153500,2423162070,7780,7780,7780,7780,0
|
|
20240729,153400,2423162070,7780,7780,7780,7780,0
|
|
20240729,153300,2423162070,7780,7780,7780,7780,0
|
|
20240729,153200,2423162070,7780,7780,7780,7780,0
|
|
20240729,153100,2423162070,7780,7780,7780,7780,0
|
|
20240729,153000,2423162070,7780,7780,7780,7780,10204
|
|
20240729,152900,2343774950,7780,7780,7780,7780,0
|
|
20240729,152800,2343774950,7780,7780,7780,7780,0
|
|
20240729,152700,2343774950,7780,7780,7780,7780,0
|
|
20240729,152600,2343774950,7780,7780,7780,7780,0
|
|
20240729,152500,2343774950,7780,7780,7780,7780,0
|
|
20240729,152400,2343774950,7780,7780,7780,7780,0
|
|
20240729,152300,2343774950,7780,7780,7780,7780,0
|
|
20240729,152200,2343774950,7780,7780,7780,7780,0
|
|
20240729,152100,2343774950,7780,7780,7780,7780,0
|
|
20240729,152000,2343774950,7780,7780,7780,7780,0
|
|
20240729,151900,2343774950,7780,7770,7780,7770,454
|
|
20240729,151800,2340244770,7770,7770,7770,7770,0
|
|
20240729,151700,2340244770,7770,7780,7780,7760,2543
|
|
20240729,151600,2320499130,7770,7770,7770,7770,69
|
|
20240729,151500,2319963000,7760,7770,7770,7760,175
|
|
20240729,151400,2318604830,7770,7780,7780,7770,846
|
|
20240729,151300,2312025230,7790,7790,7790,7790,930
|
|
20240729,151200,2304780530,7790,7790,7790,7790,78
|
|
20240729,151100,2304172910,7780,7780,7780,7780,1
|
|
20240729,151000,2304165130,7790,7790,7790,7780,796
|
|
20240729,150900,2297964380,7800,7800,7800,7800,56
|
|
20240729,150800,2297527580,7800,7800,7800,7800,11
|
|
20240729,150700,2297441780,7800,7790,7800,7790,67
|
|
20240729,150600,2296919190,7790,7800,7800,7790,43
|
|
20240729,150500,2296584210,7790,7780,7790,7780,466
|
|
20240729,150400,2292954730,7790,7790,7790,7790,65
|
|
20240729,150300,2292448380,7790,7790,7790,7790,103
|
|
20240729,150200,2291646010,7790,7790,7790,7780,414
|
|
20240729,150100,2288420960,7770,7770,7770,7770,30
|
|
20240729,150000,2288187860,7760,7770,7790,7760,1559
|
|
20240729,145900,2276059020,7780,7780,7780,7770,353
|
|
20240729,145800,2273313500,7780,7780,7780,7780,0
|
|
20240729,145700,2273313500,7780,7780,7780,7780,0
|
|
20240729,145600,2273313500,7780,7780,7780,7780,1
|
|
20240729,145500,2273305720,7780,7780,7780,7780,0
|
|
20240729,145400,2273305720,7780,7760,7780,7760,273
|
|
20240729,145300,2271187180,7760,7770,7770,7760,33
|
|
20240729,145200,2270930790,7760,7760,7760,7760,0
|
|
20240729,145100,2270930790,7760,7760,7760,7760,50
|
|
20240729,145000,2270542790,7780,7760,7780,7760,48
|
|
20240729,144900,2270170290,7760,7790,7790,7760,111
|
|
20240729,144800,2269308900,7790,7790,7790,7790,1
|
|
20240729,144700,2269301110,7790,7760,7790,7760,2444
|
|
20240729,144600,2250335340,7770,7770,7770,7770,1
|
|
20240729,144500,2250327570,7790,7790,7790,7790,93
|
|
20240729,144400,2249603100,7790,7790,7790,7790,0
|
|
20240729,144300,2249603100,7790,7790,7790,7790,21
|
|
20240729,144200,2249439510,7790,7790,7790,7790,0
|
|
20240729,144100,2249439510,7790,7790,7790,7790,0
|
|
20240729,144000,2249439510,7790,7790,7790,7790,1
|
|
20240729,143900,2249431720,7780,7780,7780,7780,5
|
|
20240729,143800,2249392820,7780,7780,7780,7780,52
|
|
20240729,143700,2248988260,7790,7790,7790,7790,55
|
|
20240729,143600,2248559810,7790,7800,7800,7790,4
|
|
20240729,143500,2248528630,7800,7800,7800,7800,2
|
|
20240729,143400,2248513030,7790,7790,7790,7790,0
|
|
20240729,143300,2248513030,7790,7770,7790,7770,5
|
|
20240729,143200,2248474160,7770,7800,7800,7770,378
|
|
20240729,143100,2245535440,7790,7790,7790,7790,0
|
|
20240729,143000,2245535440,7790,7770,7790,7770,48
|
|
20240729,142900,2245161690,7790,7790,7790,7790,5
|
|
20240729,142800,2245122740,7770,7790,7790,7770,87
|
|
20240729,142700,2244445750,7770,7770,7770,7770,60
|
|
20240729,142600,2243979550,7770,7770,7770,7770,0
|
|
20240729,142500,2243979550,7770,7790,7790,7770,60
|
|
20240729,142400,2243512180,7800,7800,7800,7800,0
|
|
20240729,142300,2243512180,7800,7800,7800,7800,100
|
|
20240729,142200,2242732180,7790,7790,7790,7790,0
|
|
20240729,142100,2242732180,7790,7790,7790,7790,43
|
|
20240729,142000,2242397210,7780,7780,7780,7780,0
|
|
20240729,141900,2242397210,7780,7780,7780,7780,0
|
|
20240729,141800,2242397210,7780,7780,7780,7780,5
|
|
20240729,141700,2242358310,7790,7790,7790,7790,1
|
|
20240729,141600,2242350520,7790,7800,7800,7790,64
|
|
20240729,141500,2241851410,7800,7810,7810,7800,7
|
|
20240729,141400,2241796750,7820,7820,7820,7820,20
|
|
20240729,141300,2241640350,7820,7820,7820,7820,10
|
|
20240729,141200,2241562150,7830,7830,7830,7830,0
|
|
20240729,141100,2241562150,7830,7830,7830,7810,45
|
|
20240729,141000,2241209820,7830,7830,7830,7830,0
|
|
20240729,140900,2241209820,7830,7830,7830,7830,0
|
|
20240729,140800,2241209820,7830,7830,7830,7830,3
|
|
20240729,140700,2241186330,7820,7830,7830,7820,58
|
|
20240729,140600,2240732750,7830,7830,7830,7830,21
|
|
20240729,140500,2240568320,7810,7830,7830,7810,204
|
|
20240729,140400,2238975040,7800,7800,7800,7800,0
|
|
20240729,140300,2238975040,7800,7810,7810,7800,7
|
|
20240729,140200,2238920400,7800,7800,7800,7800,0
|
|
20240729,140100,2238920400,7800,7800,7800,7800,0
|
|
20240729,140000,2238920400,7800,7800,7800,7800,0
|
|
20240729,135900,2238920400,7800,7800,7800,7800,59
|
|
20240729,135800,2238460200,7800,7800,7800,7800,0
|
|
20240729,135700,2238460200,7800,7800,7800,7800,0
|
|
20240729,135600,2238460200,7800,7800,7800,7800,0
|
|
20240729,135500,2238460200,7800,7800,7800,7800,1
|
|
20240729,135400,2238452400,7800,7790,7800,7790,128
|
|
20240729,135300,2237454010,7800,7780,7800,7770,209
|
|
20240729,135200,2235829750,7800,7790,7800,7770,85
|
|
20240729,135100,2235168550,7770,7780,7800,7770,645
|
|
20240729,135000,2230145830,7780,7810,7810,7770,1065
|
|
20240729,134900,2221842460,7800,7820,7820,7800,263
|
|
20240729,134800,2219790140,7840,7840,7840,7840,0
|
|
20240729,134700,2219790140,7840,7840,7840,7840,1
|
|
20240729,134600,2219782300,7830,7830,7830,7830,0
|
|
20240729,134500,2219782300,7830,7840,7840,7830,18
|
|
20240729,134400,2219641340,7830,7830,7840,7830,25
|
|
20240729,134300,2219445580,7830,7840,7840,7830,13
|
|
20240729,134200,2219343780,7830,7840,7840,7830,84
|
|
20240729,134100,2218685360,7820,7830,7830,7820,857
|
|
20240729,134000,2211983310,7840,7840,7840,7840,0
|
|
20240729,133900,2211983310,7840,7840,7840,7840,522
|
|
20240729,133800,2207890830,7840,7840,7840,7840,0
|
|
20240729,133700,2207890830,7840,7840,7840,7840,9
|
|
20240729,133600,2207820270,7840,7840,7840,7840,0
|
|
20240729,133500,2207820270,7840,7840,7840,7840,1
|
|
20240729,133400,2207812430,7850,7850,7850,7850,0
|
|
20240729,133300,2207812430,7850,7850,7850,7850,1
|
|
20240729,133200,2207804580,7850,7850,7850,7850,3
|
|
20240729,133100,2207781030,7850,7850,7850,7850,0
|
|
20240729,133000,2207781030,7850,7850,7850,7850,10
|
|
20240729,132900,2207702530,7820,7840,7840,7820,158
|
|
20240729,132800,2206466950,7850,7850,7850,7850,240
|
|
20240729,132700,2204582950,7850,7850,7850,7850,4
|
|
20240729,132600,2204551550,7850,7850,7850,7850,2
|
|
20240729,132500,2204535850,7820,7840,7840,7820,10
|
|
20240729,132400,2204457550,7850,7850,7850,7850,0
|
|
20240729,132300,2204457550,7850,7850,7850,7850,1
|
|
20240729,132200,2204449700,7840,7830,7840,7820,126
|
|
20240729,132100,2203463180,7830,7830,7830,7830,7
|
|
20240729,132000,2203408370,7860,7860,7860,7860,0
|
|
20240729,131900,2203408370,7860,7840,7870,7840,5210
|
|
20240729,131800,2162463870,7860,7820,7860,7820,1552
|
|
20240729,131700,2150283260,7820,7810,7820,7810,400
|
|
20240729,131600,2147159160,7810,7810,7810,7810,1
|
|
20240729,131500,2147151350,7800,7810,7810,7800,124
|
|
20240729,131400,2146183910,7800,7800,7800,7800,9
|
|
20240729,131300,2146113710,7800,7800,7800,7800,483
|
|
20240729,131200,2142346310,7800,7800,7800,7800,0
|
|
20240729,131100,2142346310,7800,7800,7800,7800,6
|
|
20240729,131000,2142299510,7800,7790,7800,7790,65
|
|
20240729,130900,2141792810,7800,7790,7800,7790,100
|
|
20240729,130800,2141012980,7790,7790,7790,7790,0
|
|
20240729,130700,2141012980,7790,7790,7790,7790,0
|
|
20240729,130600,2141012980,7790,7790,7790,7790,2
|
|
20240729,130500,2140997400,7790,7790,7790,7790,207
|
|
20240729,130400,2139384870,7790,7790,7790,7790,203
|
|
20240729,130300,2137803500,7790,7780,7790,7780,44
|
|
20240729,130200,2137461170,7770,7770,7770,7770,0
|
|
20240729,130100,2137461170,7770,7770,7780,7770,120
|
|
20240729,130000,2136528690,7760,7760,7760,7760,2
|
|
20240729,125900,2136513170,7760,7760,7760,7760,0
|
|
20240729,125800,2136513170,7760,7760,7760,7760,0
|
|
20240729,125700,2136513170,7760,7760,7760,7760,0
|
|
20240729,125600,2136513170,7760,7760,7760,7760,0
|
|
20240729,125500,2136513170,7760,7760,7760,7760,0
|
|
20240729,125400,2136513170,7760,7770,7770,7760,100
|
|
20240729,125300,2135736850,7770,7780,7780,7770,235
|
|
20240729,125200,2133910890,7780,7790,7790,7780,2
|
|
20240729,125100,2133895320,7800,7800,7800,7800,0
|
|
20240729,125000,2133895320,7800,7800,7800,7800,100
|
|
20240729,124900,2133115320,7800,7800,7800,7800,3
|
|
20240729,124800,2133091920,7820,7820,7820,7820,0
|
|
20240729,124700,2133091920,7820,7820,7820,7820,0
|
|
20240729,124600,2133091920,7820,7820,7820,7820,0
|
|
20240729,124500,2133091920,7820,7820,7820,7820,0
|
|
20240729,124400,2133091920,7820,7820,7820,7820,0
|
|
20240729,124300,2133091920,7820,7820,7820,7820,0
|
|
20240729,124200,2133091920,7820,7820,7820,7820,131
|
|
20240729,124100,2132067500,7820,7820,7820,7820,0
|
|
20240729,124000,2132067500,7820,7830,7830,7820,100
|
|
20240729,123900,2131285390,7820,7820,7820,7820,10
|
|
20240729,123800,2131207190,7820,7820,7840,7820,233
|
|
20240729,123700,2129384090,7770,7830,7830,7770,55
|
|
20240729,123600,2128954810,7820,7820,7820,7820,0
|
|
20240729,123500,2128954810,7820,7820,7830,7820,101
|
|
20240729,123400,2128164570,7820,7810,7820,7810,20
|
|
20240729,123300,2128008260,7800,7770,7800,7770,315
|
|
20240729,123200,2125551320,7800,7800,7800,7800,20
|
|
20240729,123100,2125395320,7760,7760,7760,7760,0
|
|
20240729,123000,2125395320,7760,7800,7810,7760,1092
|
|
20240729,122900,2116885360,7800,7800,7800,7800,65
|
|
20240729,122800,2116378360,7800,7800,7800,7800,50
|
|
20240729,122700,2115988360,7800,7800,7810,7800,116
|
|
20240729,122600,2115083410,7800,7800,7810,7790,1309
|
|
20240729,122500,2104874110,7790,7760,7790,7760,303
|
|
20240729,122400,2102517020,7760,7760,7760,7760,47
|
|
20240729,122300,2102152300,7760,7780,7780,7760,38
|
|
20240729,122200,2101856820,7780,7780,7780,7780,0
|
|
20240729,122100,2101856820,7780,7780,7780,7780,2
|
|
20240729,122000,2101841260,7790,7780,7790,7780,136
|
|
20240729,121900,2100782960,7790,7790,7790,7790,0
|
|
20240729,121800,2100782960,7790,7790,7790,7790,0
|
|
20240729,121700,2100782960,7790,7790,7790,7790,0
|
|
20240729,121600,2100782960,7790,7760,7790,7760,125
|
|
20240729,121500,2099812300,7760,7750,7760,7750,1081
|
|
20240729,121400,2091426730,7740,7750,7750,7740,221
|
|
20240729,121300,2089714040,7740,7740,7740,7740,42
|
|
20240729,121200,2089388960,7730,7730,7730,7730,19
|
|
20240729,121100,2089242090,7720,7720,7720,7720,172
|
|
20240729,121000,2087914250,7710,7710,7710,7710,6
|
|
20240729,120900,2087867990,7740,7740,7740,7740,0
|
|
20240729,120800,2087867990,7740,7740,7740,7740,0
|
|
20240729,120700,2087867990,7740,7740,7740,7740,0
|
|
20240729,120600,2087867990,7740,7740,7740,7740,0
|
|
20240729,120500,2087867990,7740,7740,7740,7740,0
|
|
20240729,120400,2087867990,7740,7740,7740,7740,1
|
|
20240729,120300,2087860250,7710,7710,7710,7710,97
|
|
20240729,120200,2087112380,7710,7710,7710,7710,0
|
|
20240729,120100,2087112380,7710,7710,7710,7710,1
|
|
20240729,120000,2087104670,7700,7670,7700,7670,58
|
|
20240729,115900,2086658280,7670,7670,7670,7670,0
|
|
20240729,115800,2086658280,7670,7670,7670,7670,1047
|
|
20240729,115700,2078627790,7680,7680,7680,7670,102
|
|
20240729,115600,2077844830,7670,7680,7680,7670,400
|
|
20240729,115500,2074776570,7700,7700,7700,7700,595
|
|
20240729,115400,2070195070,7700,7700,7700,7700,9
|
|
20240729,115300,2070125770,7700,7700,7700,7670,118
|
|
20240729,115200,2069219640,7700,7720,7720,7700,11
|
|
20240729,115100,2069134850,7680,7680,7680,7680,2
|
|
20240729,115000,2069119490,7760,7760,7760,7760,0
|
|
20240729,114900,2069119490,7760,7760,7760,7760,0
|
|
20240729,114800,2069119490,7760,7760,7760,7760,0
|
|
20240729,114700,2069119490,7760,7760,7760,7760,0
|
|
20240729,114600,2069119490,7760,7670,7760,7630,3787
|
|
20240729,114500,2040139200,7680,7680,7680,7680,9
|
|
20240729,114400,2040070080,7670,7670,7670,7670,0
|
|
20240729,114300,2040070080,7670,7680,7680,7670,101
|
|
20240729,114200,2039294670,7690,7690,7690,7690,0
|
|
20240729,114100,2039294670,7690,7700,7700,7690,500
|
|
20240729,114000,2035447010,7700,7700,7700,7700,0
|
|
20240729,113900,2035447010,7700,7700,7700,7700,5
|
|
20240729,113800,2035408510,7710,7710,7710,7710,0
|
|
20240729,113700,2035408510,7710,7710,7710,7710,15
|
|
20240729,113600,2035292860,7700,7700,7720,7700,673
|
|
20240729,113500,2030108200,7700,7700,7700,7700,29
|
|
20240729,113400,2029884900,7710,7700,7710,7700,17
|
|
20240729,113300,2029753920,7700,7710,7710,7700,52
|
|
20240729,113200,2029353460,7700,7700,7700,7690,94
|
|
20240729,113100,2028629700,7680,7680,7680,7680,85
|
|
20240729,113000,2027976900,7690,7690,7690,7690,1
|
|
20240729,112900,2027969210,7670,7670,7670,7670,119
|
|
20240729,112800,2027056480,7680,7690,7690,7680,650
|
|
20240729,112700,2022064050,7700,7720,7720,7700,6
|
|
20240729,112600,2022017830,7730,7730,7730,7730,0
|
|
20240729,112500,2022017830,7730,7730,7730,7730,2
|
|
20240729,112400,2022002370,7690,7720,7720,7690,10
|
|
20240729,112300,2021925310,7740,7730,7740,7730,106
|
|
20240729,112200,2021104930,7740,7730,7740,7730,173
|
|
20240729,112100,2019766290,7730,7700,7730,7700,176
|
|
20240729,112000,2018409950,7710,7710,7710,7710,6
|
|
20240729,111900,2018363690,7720,7690,7720,7690,16
|
|
20240729,111800,2018240470,7690,7690,7690,7690,597
|
|
20240729,111700,2013649540,7730,7730,7730,7730,0
|
|
20240729,111600,2013649540,7730,7690,7730,7690,20
|
|
20240729,111500,2013495550,7700,7700,7700,7700,39
|
|
20240729,111400,2013195250,7740,7730,7740,7700,8
|
|
20240729,111300,2013133420,7700,7700,7700,7700,52
|
|
20240729,111200,2012733020,7750,7740,7750,7740,12
|
|
20240729,111100,2012640130,7700,7700,7700,7700,500
|
|
20240729,111000,2008790130,7690,7730,7760,7690,7098
|
|
20240729,110900,1954058500,7760,7740,7760,7740,40
|
|
20240729,110800,1953748620,7730,7740,7740,7730,20
|
|
20240729,110700,1953593920,7750,7750,7750,7750,20
|
|
20240729,110600,1953438920,7720,7750,7750,7720,100
|
|
20240729,110500,1952665050,7730,7730,7730,7730,7
|
|
20240729,110400,1952610940,7740,7760,7760,7740,1760
|
|
20240729,110300,1938980570,7760,7780,7780,7760,165
|
|
20240729,110200,1937699370,7790,7790,7790,7790,0
|
|
20240729,110100,1937699370,7790,7780,7790,7780,12
|
|
20240729,110000,1937605930,7780,7770,7780,7770,88
|
|
20240729,105900,1936921350,7770,7770,7770,7770,10
|
|
20240729,105800,1936843650,7770,7770,7770,7770,0
|
|
20240729,105700,1936843650,7770,7770,7790,7770,141
|
|
20240729,105600,1935746990,7760,7760,7760,7760,10
|
|
20240729,105500,1935669390,7750,7730,7750,7730,314
|
|
20240729,105400,1933241900,7730,7740,7750,7730,1116
|
|
20240729,105300,1924613850,7760,7780,7780,7750,3625
|
|
20240729,105200,1896489630,7780,7800,7800,7780,472
|
|
20240729,105100,1892815630,7790,7810,7810,7790,60
|
|
20240729,105000,1892347190,7790,7800,7800,7790,306
|
|
20240729,104900,1889963340,7810,7810,7810,7810,0
|
|
20240729,104800,1889963340,7810,7820,7820,7810,22
|
|
20240729,104700,1889791500,7800,7800,7800,7800,29
|
|
20240729,104600,1889565300,7800,7790,7800,7780,32
|
|
20240729,104500,1889315990,7790,7790,7790,7790,1540
|
|
20240729,104400,1877319390,7820,7800,7820,7800,1555
|
|
20240729,104300,1865178390,7820,7800,7820,7800,1321
|
|
20240729,104200,1854870500,7800,7800,7810,7800,754
|
|
20240729,104100,1848983540,7810,7860,7860,7810,3576
|
|
20240729,104000,1820995130,7860,7880,7880,7860,1447
|
|
20240729,103900,1809606300,7880,7900,7900,7880,71
|
|
20240729,103800,1809046800,7900,7900,7900,7900,0
|
|
20240729,103700,1809046800,7900,7880,7900,7880,6
|
|
20240729,103600,1808999500,7900,7890,7900,7880,293
|
|
20240729,103500,1806688440,7900,7900,7900,7900,371
|
|
20240729,103400,1803757540,7910,7910,7910,7900,81
|
|
20240729,103300,1803117620,7900,7910,7910,7900,550
|
|
20240729,103200,1798771120,7910,7920,7920,7910,392
|
|
20240729,103100,1795667250,7920,7930,7930,7920,2079
|
|
20240729,103000,1779190810,7950,7950,7950,7950,10
|
|
20240729,102900,1779111310,7950,7930,7950,7930,1000
|
|
20240729,102800,1771165140,7910,7930,7930,7910,539
|
|
20240729,102700,1766900380,7920,7920,7920,7920,10
|
|
20240729,102600,1766821180,7910,7890,7910,7890,1680
|
|
20240729,102500,1753551040,7890,7870,7890,7870,2
|
|
20240729,102400,1753535280,7870,7870,7870,7870,158
|
|
20240729,102300,1752291820,7900,7870,7900,7860,119
|
|
20240729,102200,1751355810,7870,7880,7880,7870,339
|
|
20240729,102100,1748687870,7900,7900,7900,7900,0
|
|
20240729,102000,1748687870,7900,7890,7900,7870,863
|
|
20240729,101900,1741894180,7890,7900,7900,7890,869
|
|
20240729,101800,1735037600,7900,7900,7930,7900,765
|
|
20240729,101700,1728993780,7930,7920,7930,7900,379
|
|
20240729,101600,1725995330,7940,7930,7940,7930,111
|
|
20240729,101500,1725114990,7910,7930,7940,7910,656
|
|
20240729,101400,1719916530,7920,7930,7930,7920,515
|
|
20240729,101300,1715832600,7930,7930,7940,7930,110
|
|
20240729,101200,1714960290,7930,7910,7930,7910,288
|
|
20240729,101100,1712676590,7910,7910,7910,7910,500
|
|
20240729,101000,1708721590,7930,7910,7930,7880,413
|
|
20240729,100900,1705458000,7930,7930,7930,7910,35
|
|
20240729,100800,1705180860,7930,7910,7930,7910,449
|
|
20240729,100700,1701625970,7920,7900,7920,7890,559
|
|
20240729,100600,1697206280,7910,7900,7910,7900,19
|
|
20240729,100500,1697056170,7900,7880,7900,7880,231
|
|
20240729,100400,1695233510,7900,7890,7900,7880,214
|
|
20240729,100300,1693545040,7890,7890,7900,7890,661
|
|
20240729,100200,1688323940,7890,7890,7900,7890,304
|
|
20240729,100100,1685925360,7900,7870,7900,7870,167
|
|
20240729,100000,1684607140,7900,7910,7910,7870,1791
|
|
20240729,095900,1670481300,7910,7920,7940,7910,641
|
|
20240729,095800,1665406420,7930,7950,7950,7920,139
|
|
20240729,095700,1664302390,7950,7950,7960,7920,850
|
|
20240729,095600,1657546490,7950,7900,7960,7890,2738
|
|
20240729,095500,1635794900,7890,7910,7910,7890,525
|
|
20240729,095400,1631652560,7880,7920,7920,7870,1359
|
|
20240729,095300,1620943280,7890,7910,7910,7880,769
|
|
20240729,095200,1614869150,7900,7950,7950,7900,3054
|
|
20240729,095100,1590677140,7950,7920,7960,7910,269
|
|
20240729,095000,1588544720,7960,7930,7960,7920,2159
|
|
20240729,094900,1571380020,7920,7920,7950,7910,393
|
|
20240729,094800,1568268370,7920,7930,7970,7910,1071
|
|
20240729,094700,1559776930,7960,7990,7990,7920,4835
|
|
20240729,094600,1521385230,8000,7950,8000,7940,6013
|
|
20240729,094500,1473436690,7950,7970,7980,7950,2360
|
|
20240729,094400,1454639330,7970,7980,7990,7920,7287
|
|
20240729,094300,1396562220,7980,7910,7990,7910,14808
|
|
20240729,094200,1278646150,7910,7890,7920,7890,6626
|
|
20240729,094100,1226221820,7890,7920,7920,7880,3941
|
|
20240729,094000,1195089480,7910,7900,7920,7900,4275
|
|
20240729,093900,1161284960,7900,7860,7910,7850,7787
|
|
20240729,093800,1099809330,7850,7860,7870,7850,2213
|
|
20240729,093700,1082414590,7860,7850,7890,7850,11652
|
|
20240729,093600,990762670,7840,7750,7840,7750,9706
|
|
20240729,093500,914917790,7760,7730,7760,7730,191
|
|
20240729,093400,913440010,7730,7740,7770,7730,2433
|
|
20240729,093300,894568330,7760,7730,7760,7710,1719
|
|
20240729,093200,881257700,7740,7740,7740,7740,35
|
|
20240729,093100,880986800,7690,7720,7730,7690,182
|
|
20240729,093000,879582320,7730,7690,7730,7690,360
|
|
20240729,092900,876801520,7730,7710,7740,7710,277
|
|
20240729,092800,874660340,7700,7690,7700,7650,5578
|
|
20240729,092700,831834640,7680,7700,7740,7680,1669
|
|
20240729,092600,818988750,7740,7760,7760,7710,2158
|
|
20240729,092500,802320480,7770,7770,7770,7760,1807
|
|
20240729,092400,788293680,7760,7780,7800,7760,1887
|
|
20240729,092300,773608800,7750,7740,7800,7730,4770
|
|
20240729,092200,736474930,7740,7750,7750,7730,175
|
|
20240729,092100,735118850,7750,7720,7750,7720,381
|
|
20240729,092000,732168480,7730,7770,7770,7730,450
|
|
20240729,091900,728689350,7770,7760,7770,7740,2984
|
|
20240729,091800,705561610,7780,7770,7780,7770,2251
|
|
20240729,091700,688055520,7750,7810,7820,7750,2563
|
|
20240729,091600,668091300,7840,7840,7850,7810,2444
|
|
20240729,091500,648954750,7850,7850,7850,7830,2999
|
|
20240729,091400,625424040,7840,7780,7850,7780,9275
|
|
20240729,091300,552903480,7780,7780,7780,7760,2061
|
|
20240729,091200,536877780,7780,7770,7780,7770,736
|
|
20240729,091100,531159000,7760,7800,7800,7760,832
|
|
20240729,091000,524687180,7790,7760,7790,7750,2897
|
|
20240729,090900,502168200,7760,7700,7780,7700,1849
|
|
20240729,090800,487836270,7710,7740,7740,7670,2071
|
|
20240729,090700,471876720,7740,7790,7800,7740,1412
|
|
20240729,090600,460905650,7790,7920,7940,7790,6143
|
|
20240729,090500,412572640,7930,7800,7940,7750,19945
|
|
20240729,090400,255461830,7800,7690,7810,7680,15182
|
|
20240729,090300,137356970,7680,7630,7690,7600,3803
|
|
20240729,090200,108230210,7630,7560,7630,7550,7627
|
|
20240729,090100,50346590,7560,7530,7600,7520,853
|
|
20240729,090000,43913120,7520,7610,7650,7520,5786
|