577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183400,1854547030,2620,2620,2620,2620,5472
|
|
20240729,183300,1854547030,2620,2620,2620,2620,0
|
|
20240729,183200,1854547030,2620,2620,2620,2620,0
|
|
20240729,183100,1854547030,2620,2620,2620,2620,0
|
|
20240729,183000,1854547030,2620,2620,2620,2620,0
|
|
20240729,182900,1854547030,2620,2620,2620,2620,0
|
|
20240729,182800,1854547030,2620,2620,2620,2620,0
|
|
20240729,182700,1854547030,2620,2620,2620,2620,0
|
|
20240729,182600,1854547030,2620,2620,2620,2620,0
|
|
20240729,182500,1854547030,2620,2620,2620,2620,0
|
|
20240729,182400,1854547030,2620,2620,2620,2620,0
|
|
20240729,182300,1854547030,2620,2620,2620,2620,0
|
|
20240729,182200,1854547030,2620,2620,2620,2620,0
|
|
20240729,182100,1854547030,2620,2620,2620,2620,0
|
|
20240729,182000,1854547030,2620,2620,2620,2620,0
|
|
20240729,181900,1854547030,2620,2620,2620,2620,0
|
|
20240729,181800,1854547030,2620,2620,2620,2620,0
|
|
20240729,181700,1854547030,2620,2620,2620,2620,0
|
|
20240729,181600,1854547030,2620,2620,2620,2620,0
|
|
20240729,181500,1854547030,2620,2620,2620,2620,0
|
|
20240729,181400,1854547030,2620,2620,2620,2620,0
|
|
20240729,181300,1854547030,2620,2620,2620,2620,0
|
|
20240729,181200,1854547030,2620,2620,2620,2620,0
|
|
20240729,181100,1854547030,2620,2620,2620,2620,0
|
|
20240729,181000,1854547030,2620,2620,2620,2620,0
|
|
20240729,180900,1854547030,2620,2620,2620,2620,0
|
|
20240729,180800,1854547030,2620,2620,2620,2620,0
|
|
20240729,180700,1854547030,2620,2620,2620,2620,0
|
|
20240729,180600,1854547030,2620,2620,2620,2620,0
|
|
20240729,180500,1854547030,2620,2620,2620,2620,0
|
|
20240729,180400,1854547030,2620,2620,2620,2620,5472
|
|
20240729,180300,1854547030,2620,2620,2620,2620,0
|
|
20240729,180200,1854547030,2620,2620,2620,2620,0
|
|
20240729,180100,1854547030,2620,2620,2620,2620,0
|
|
20240729,180000,1854547030,2620,2620,2620,2620,0
|
|
20240729,175900,1854547030,2620,2620,2620,2620,0
|
|
20240729,175800,1854547030,2620,2620,2620,2620,0
|
|
20240729,175700,1854547030,2620,2620,2620,2620,0
|
|
20240729,175600,1854547030,2620,2620,2620,2620,0
|
|
20240729,175500,1854547030,2620,2620,2620,2620,0
|
|
20240729,175400,1854547030,2620,2620,2620,2620,0
|
|
20240729,175300,1854547030,2620,2620,2620,2620,0
|
|
20240729,175200,1854547030,2620,2620,2620,2620,0
|
|
20240729,175100,1854547030,2620,2620,2620,2620,0
|
|
20240729,175000,1854547030,2620,2620,2620,2620,0
|
|
20240729,174900,1854547030,2620,2620,2620,2620,0
|
|
20240729,174800,1854547030,2620,2620,2620,2620,0
|
|
20240729,174700,1854547030,2620,2620,2620,2620,0
|
|
20240729,174600,1854547030,2620,2620,2620,2620,0
|
|
20240729,174500,1854547030,2620,2620,2620,2620,0
|
|
20240729,174400,1854547030,2620,2620,2620,2620,0
|
|
20240729,174300,1854547030,2620,2620,2620,2620,0
|
|
20240729,174200,1854547030,2620,2620,2620,2620,0
|
|
20240729,174100,1854547030,2620,2620,2620,2620,0
|
|
20240729,174000,1854547030,2620,2620,2620,2620,0
|
|
20240729,173900,1854547030,2620,2620,2620,2620,0
|
|
20240729,173800,1854547030,2620,2620,2620,2620,0
|
|
20240729,173700,1854547030,2620,2620,2620,2620,0
|
|
20240729,173600,1854547030,2620,2620,2620,2620,0
|
|
20240729,173500,1854547030,2620,2620,2620,2620,0
|
|
20240729,173400,1854547030,2620,2620,2620,2620,5472
|
|
20240729,173300,1854547030,2620,2620,2620,2620,0
|
|
20240729,173200,1854547030,2620,2620,2620,2620,0
|
|
20240729,173100,1854547030,2620,2620,2620,2620,0
|
|
20240729,173000,1854547030,2620,2620,2620,2620,0
|
|
20240729,172900,1854547030,2620,2620,2620,2620,0
|
|
20240729,172800,1854547030,2620,2620,2620,2620,0
|
|
20240729,172700,1854547030,2620,2620,2620,2620,0
|
|
20240729,172600,1854547030,2620,2620,2620,2620,0
|
|
20240729,172500,1854547030,2620,2620,2620,2620,0
|
|
20240729,172400,1854547030,2620,2620,2620,2620,0
|
|
20240729,172300,1854547030,2620,2620,2620,2620,0
|
|
20240729,172200,1854547030,2620,2620,2620,2620,0
|
|
20240729,172100,1854547030,2620,2620,2620,2620,0
|
|
20240729,172000,1854547030,2620,2620,2620,2620,0
|
|
20240729,171900,1854547030,2620,2620,2620,2620,0
|
|
20240729,171800,1854547030,2620,2620,2620,2620,0
|
|
20240729,171700,1854547030,2620,2620,2620,2620,0
|
|
20240729,171600,1854547030,2620,2620,2620,2620,0
|
|
20240729,171500,1854547030,2620,2620,2620,2620,0
|
|
20240729,171400,1854547030,2620,2620,2620,2620,0
|
|
20240729,171300,1854547030,2620,2620,2620,2620,0
|
|
20240729,171200,1854547030,2620,2620,2620,2620,0
|
|
20240729,171100,1854547030,2620,2620,2620,2620,0
|
|
20240729,171000,1854547030,2620,2620,2620,2620,0
|
|
20240729,170900,1854547030,2620,2620,2620,2620,0
|
|
20240729,170800,1854547030,2620,2620,2620,2620,0
|
|
20240729,170700,1854547030,2620,2620,2620,2620,0
|
|
20240729,170600,1854547030,2620,2620,2620,2620,0
|
|
20240729,170500,1854547030,2620,2620,2620,2620,0
|
|
20240729,170400,1854547030,2620,2620,2620,2620,5472
|
|
20240729,170300,1854547030,2620,2620,2620,2620,0
|
|
20240729,170200,1854547030,2620,2620,2620,2620,0
|
|
20240729,170100,1854547030,2620,2620,2620,2620,0
|
|
20240729,170000,1854547030,2620,2620,2620,2620,0
|
|
20240729,165900,1854547030,2620,2620,2620,2620,0
|
|
20240729,165800,1854547030,2620,2620,2620,2620,0
|
|
20240729,165700,1854547030,2620,2620,2620,2620,0
|
|
20240729,165600,1854547030,2620,2620,2620,2620,0
|
|
20240729,165500,1854547030,2620,2620,2620,2620,0
|
|
20240729,165400,1854547030,2620,2620,2620,2620,0
|
|
20240729,165300,1854547030,2620,2620,2620,2620,0
|
|
20240729,165200,1854547030,2620,2620,2620,2620,0
|
|
20240729,165100,1854547030,2620,2620,2620,2620,0
|
|
20240729,165000,1854547030,2620,2620,2620,2620,0
|
|
20240729,164900,1854547030,2620,2620,2620,2620,0
|
|
20240729,164800,1854547030,2620,2620,2620,2620,0
|
|
20240729,164700,1854547030,2620,2620,2620,2620,0
|
|
20240729,164600,1854547030,2620,2620,2620,2620,0
|
|
20240729,164500,1854547030,2620,2620,2620,2620,0
|
|
20240729,164400,1854547030,2620,2620,2620,2620,0
|
|
20240729,164300,1854547030,2620,2620,2620,2620,0
|
|
20240729,164200,1854547030,2620,2620,2620,2620,0
|
|
20240729,164100,1854547030,2620,2620,2620,2620,0
|
|
20240729,164000,1854547030,2620,2620,2620,2620,0
|
|
20240729,163900,1854547030,2620,2620,2620,2620,0
|
|
20240729,163800,1854547030,2620,2620,2620,2620,0
|
|
20240729,163700,1854547030,2620,2620,2620,2620,0
|
|
20240729,163600,1854547030,2620,2620,2620,2620,0
|
|
20240729,163500,1854547030,2620,2620,2620,2620,0
|
|
20240729,163400,1854547030,2620,2620,2620,2620,5472
|
|
20240729,163300,1854547030,2620,2620,2620,2620,0
|
|
20240729,163200,1854547030,2620,2620,2620,2620,0
|
|
20240729,163100,1854547030,2620,2620,2620,2620,0
|
|
20240729,163000,1854547030,2620,2620,2620,2620,0
|
|
20240729,162900,1854547030,2620,2620,2620,2620,0
|
|
20240729,162800,1854547030,2620,2620,2620,2620,0
|
|
20240729,162700,1854547030,2620,2620,2620,2620,0
|
|
20240729,162600,1854547030,2620,2620,2620,2620,0
|
|
20240729,162500,1854547030,2620,2620,2620,2620,0
|
|
20240729,162400,1854547030,2620,2620,2620,2620,0
|
|
20240729,162300,1854547030,2620,2620,2620,2620,0
|
|
20240729,162200,1854547030,2620,2620,2620,2620,0
|
|
20240729,162100,1854547030,2620,2620,2620,2620,0
|
|
20240729,162000,1854547030,2620,2620,2620,2620,0
|
|
20240729,161900,1854547030,2620,2620,2620,2620,0
|
|
20240729,161800,1854547030,2620,2620,2620,2620,0
|
|
20240729,161700,1854547030,2620,2620,2620,2620,0
|
|
20240729,161600,1854547030,2620,2620,2620,2620,0
|
|
20240729,161500,1854547030,2620,2620,2620,2620,0
|
|
20240729,161400,1854547030,2620,2620,2620,2620,0
|
|
20240729,161300,1854547030,2620,2620,2620,2620,0
|
|
20240729,161200,1854547030,2620,2620,2620,2620,0
|
|
20240729,161100,1854547030,2620,2620,2620,2620,0
|
|
20240729,161000,1854547030,2620,2620,2620,2620,0
|
|
20240729,160900,1854547030,2620,2620,2620,2620,0
|
|
20240729,160800,1854547030,2620,2620,2620,2620,0
|
|
20240729,160700,1854547030,2620,2620,2620,2620,0
|
|
20240729,160600,1854547030,2620,2620,2620,2620,0
|
|
20240729,160500,1854547030,2620,2620,2620,2620,0
|
|
20240729,160400,1854547030,2620,2620,2620,2620,5472
|
|
20240729,160300,1854547030,2620,2620,2620,2620,0
|
|
20240729,160200,1854547030,2620,2620,2620,2620,0
|
|
20240729,160100,1854547030,2620,2620,2620,2620,0
|
|
20240729,160000,1854547030,2620,2620,2620,2620,0
|
|
20240729,155900,1854547030,2620,2620,2620,2620,0
|
|
20240729,155800,1854547030,2620,2620,2620,2620,0
|
|
20240729,155700,1854547030,2620,2620,2620,2620,0
|
|
20240729,155600,1854547030,2620,2620,2620,2620,0
|
|
20240729,155500,1854547030,2620,2620,2620,2620,0
|
|
20240729,155400,1854547030,2620,2620,2620,2620,0
|
|
20240729,155300,1854547030,2620,2620,2620,2620,0
|
|
20240729,155200,1854547030,2620,2620,2620,2620,0
|
|
20240729,155100,1854547030,2620,2620,2620,2620,0
|
|
20240729,155000,1854547030,2620,2620,2620,2620,0
|
|
20240729,154900,1854547030,2620,2620,2620,2620,0
|
|
20240729,154800,1854547030,2620,2620,2620,2620,0
|
|
20240729,154700,1854547030,2620,2620,2620,2620,0
|
|
20240729,154600,1854547030,2620,2620,2620,2620,0
|
|
20240729,154500,1854547030,2620,2620,2620,2620,0
|
|
20240729,154400,1854547030,2620,2620,2620,2620,0
|
|
20240729,154300,1854547030,2620,2620,2620,2620,0
|
|
20240729,154200,1854547030,2620,2620,2620,2620,0
|
|
20240729,154100,1854547030,2620,2620,2620,2620,0
|
|
20240729,154000,1854547030,2620,2620,2620,2620,0
|
|
20240729,153900,1854547030,2620,2620,2620,2620,0
|
|
20240729,153800,1854547030,2620,2620,2620,2620,0
|
|
20240729,153700,1854547030,2620,2620,2620,2620,0
|
|
20240729,153600,1854547030,2620,2620,2620,2620,0
|
|
20240729,153500,1854547030,2620,2620,2620,2620,0
|
|
20240729,153400,1854547030,2620,2620,2620,2620,5472
|
|
20240729,153300,1854547030,2620,2620,2620,2620,0
|
|
20240729,153200,1854547030,2620,2620,2620,2620,0
|
|
20240729,153100,1854547030,2620,2620,2620,2620,0
|
|
20240729,153000,1854547030,2620,2620,2620,2620,5472
|
|
20240729,152900,1840210390,2635,2635,2635,2635,0
|
|
20240729,152800,1840210390,2635,2635,2635,2635,0
|
|
20240729,152700,1840210390,2635,2635,2635,2635,0
|
|
20240729,152600,1840210390,2635,2635,2635,2635,0
|
|
20240729,152500,1840210390,2635,2635,2635,2635,0
|
|
20240729,152400,1840210390,2635,2635,2635,2635,0
|
|
20240729,152300,1840210390,2635,2635,2635,2635,0
|
|
20240729,152200,1840210390,2635,2635,2635,2635,0
|
|
20240729,152100,1840210390,2635,2635,2635,2635,0
|
|
20240729,152000,1840210390,2635,2635,2635,2635,0
|
|
20240729,151900,1840210390,2635,2625,2635,2620,1116
|
|
20240729,151800,1837278135,2635,2620,2635,2620,2982
|
|
20240729,151700,1829440530,2630,2625,2630,2620,866
|
|
20240729,151600,1827171415,2630,2630,2630,2620,1245
|
|
20240729,151500,1823907445,2630,2630,2630,2630,0
|
|
20240729,151400,1823907445,2630,2630,2630,2625,2929
|
|
20240729,151300,1816218540,2630,2635,2635,2625,520
|
|
20240729,151200,1814850880,2635,2630,2635,2630,92
|
|
20240729,151100,1814608660,2635,2635,2635,2635,10
|
|
20240729,151000,1814582310,2635,2635,2635,2635,0
|
|
20240729,150900,1814582310,2635,2630,2640,2630,369
|
|
20240729,150800,1813611320,2630,2625,2630,2625,674
|
|
20240729,150700,1811841800,2630,2630,2630,2630,177
|
|
20240729,150600,1811376290,2625,2625,2630,2625,207
|
|
20240729,150500,1810832905,2630,2625,2630,2625,77
|
|
20240729,150400,1810630775,2625,2620,2625,2620,204
|
|
20240729,150300,1810095330,2620,2620,2625,2620,729
|
|
20240729,150200,1808185345,2620,2625,2625,2620,1574
|
|
20240729,150100,1804059050,2630,2625,2630,2625,1201
|
|
20240729,150000,1800906420,2625,2640,2640,2625,1937
|
|
20240729,145900,1795818495,2640,2640,2640,2625,502
|
|
20240729,145800,1794500715,2640,2640,2640,2640,0
|
|
20240729,145700,1794500715,2640,2630,2640,2630,541
|
|
20240729,145600,1793077870,2630,2620,2630,2620,1002
|
|
20240729,145500,1790452615,2630,2625,2630,2620,2158
|
|
20240729,145400,1784792855,2620,2620,2620,2620,914
|
|
20240729,145300,1782398175,2620,2620,2620,2620,3540
|
|
20240729,145200,1773123375,2620,2625,2625,2620,300
|
|
20240729,145100,1772336815,2630,2630,2630,2630,0
|
|
20240729,145000,1772336815,2630,2625,2630,2625,602
|
|
20240729,144900,1770756560,2625,2625,2625,2625,758
|
|
20240729,144800,1768766810,2630,2625,2630,2625,785
|
|
20240729,144700,1766702270,2640,2640,2640,2640,200
|
|
20240729,144600,1766174270,2640,2640,2640,2640,1
|
|
20240729,144500,1766171630,2625,2635,2635,2625,19
|
|
20240729,144400,1766121735,2635,2635,2640,2630,202
|
|
20240729,144300,1765590405,2640,2640,2640,2635,5
|
|
20240729,144200,1765577220,2640,2640,2640,2640,82
|
|
20240729,144100,1765360740,2645,2645,2645,2645,0
|
|
20240729,144000,1765360740,2645,2645,2645,2645,0
|
|
20240729,143900,1765360740,2645,2645,2645,2645,0
|
|
20240729,143800,1765360740,2645,2630,2645,2630,6
|
|
20240729,143700,1765344920,2630,2625,2630,2625,20
|
|
20240729,143600,1765292370,2625,2635,2635,2625,5013
|
|
20240729,143500,1752127200,2635,2635,2635,2635,1500
|
|
20240729,143400,1748174700,2635,2635,2635,2635,1
|
|
20240729,143300,1748172065,2635,2635,2635,2635,1
|
|
20240729,143200,1748169430,2645,2635,2645,2635,2992
|
|
20240729,143100,1740270505,2635,2635,2640,2630,2399
|
|
20240729,143000,1733949265,2640,2640,2640,2640,1
|
|
20240729,142900,1733946625,2650,2650,2650,2650,0
|
|
20240729,142800,1733946625,2650,2650,2650,2650,0
|
|
20240729,142700,1733946625,2650,2640,2650,2640,31
|
|
20240729,142600,1733864775,2650,2645,2650,2645,150
|
|
20240729,142500,1733467725,2645,2645,2650,2645,1511
|
|
20240729,142400,1729469625,2655,2640,2655,2635,1043
|
|
20240729,142300,1726706610,2655,2655,2655,2655,0
|
|
20240729,142200,1726706610,2655,2645,2655,2645,378
|
|
20240729,142100,1725704950,2645,2645,2645,2645,114
|
|
20240729,142000,1725403420,2645,2640,2645,2640,528
|
|
20240729,141900,1724006870,2645,2645,2645,2645,1
|
|
20240729,141800,1724004225,2645,2645,2645,2645,378
|
|
20240729,141700,1723004415,2645,2635,2645,2635,25
|
|
20240729,141600,1722938530,2645,2645,2645,2645,6
|
|
20240729,141500,1722922660,2645,2635,2645,2635,3080
|
|
20240729,141400,1714806840,2635,2635,2635,2635,106
|
|
20240729,141300,1714527530,2635,2650,2650,2630,553
|
|
20240729,141200,1713070365,2650,2640,2650,2640,1700
|
|
20240729,141100,1708571485,2640,2635,2640,2635,651
|
|
20240729,141000,1706854860,2620,2645,2645,2620,7810
|
|
20240729,140900,1686345055,2645,2645,2645,2645,0
|
|
20240729,140800,1686345055,2645,2630,2645,2630,541
|
|
20240729,140700,1684922195,2630,2630,2645,2630,279
|
|
20240729,140600,1684188410,2650,2650,2650,2650,0
|
|
20240729,140500,1684188410,2650,2650,2650,2650,1
|
|
20240729,140400,1684185760,2650,2635,2650,2630,505
|
|
20240729,140300,1682857290,2630,2635,2635,2630,571
|
|
20240729,140200,1681354615,2635,2645,2645,2635,382
|
|
20240729,140100,1680348035,2650,2650,2650,2650,0
|
|
20240729,140000,1680348035,2650,2650,2650,2650,0
|
|
20240729,135900,1680348035,2650,2650,2650,2650,0
|
|
20240729,135800,1680348035,2650,2650,2650,2650,0
|
|
20240729,135700,1680348035,2650,2650,2650,2650,0
|
|
20240729,135600,1680348035,2650,2650,2650,2650,0
|
|
20240729,135500,1680348035,2650,2650,2650,2650,0
|
|
20240729,135400,1680348035,2650,2650,2650,2650,1
|
|
20240729,135300,1680345385,2650,2645,2650,2635,5713
|
|
20240729,135200,1665267425,2650,2650,2650,2650,0
|
|
20240729,135100,1665267425,2650,2655,2655,2650,152
|
|
20240729,135000,1664864525,2660,2660,2660,2660,0
|
|
20240729,134900,1664864525,2660,2660,2660,2660,0
|
|
20240729,134800,1664864525,2660,2660,2660,2660,0
|
|
20240729,134700,1664864525,2660,2650,2660,2650,3570
|
|
20240729,134600,1655370975,2660,2655,2660,2655,1040
|
|
20240729,134500,1652609575,2655,2655,2655,2655,1
|
|
20240729,134400,1652606920,2650,2645,2650,2645,151
|
|
20240729,134300,1652207520,2645,2645,2645,2645,11
|
|
20240729,134200,1652178425,2645,2655,2655,2645,39
|
|
20240729,134100,1652074980,2660,2660,2660,2660,100
|
|
20240729,134000,1651808980,2655,2655,2655,2655,727
|
|
20240729,133900,1649878795,2650,2650,2650,2650,62
|
|
20240729,133800,1649714495,2655,2650,2655,2650,18
|
|
20240729,133700,1649666710,2645,2650,2650,2645,238
|
|
20240729,133600,1649036015,2655,2655,2655,2655,0
|
|
20240729,133500,1649036015,2655,2655,2655,2655,80
|
|
20240729,133400,1648823615,2665,2665,2665,2665,0
|
|
20240729,133300,1648823615,2665,2665,2665,2665,12
|
|
20240729,133200,1648791635,2655,2655,2655,2655,10
|
|
20240729,133100,1648765085,2655,2650,2655,2650,1139
|
|
20240729,133000,1645741570,2655,2655,2655,2655,2014
|
|
20240729,132900,1640394400,2675,2675,2675,2675,0
|
|
20240729,132800,1640394400,2675,2660,2675,2655,201
|
|
20240729,132700,1639860670,2655,2655,2655,2655,0
|
|
20240729,132600,1639860670,2655,2680,2680,2655,26
|
|
20240729,132500,1639791315,2685,2670,2685,2670,2213
|
|
20240729,132400,1633863605,2665,2655,2665,2655,4899
|
|
20240729,132300,1620832735,2655,2655,2655,2655,8
|
|
20240729,132200,1620811495,2650,2650,2650,2650,0
|
|
20240729,132100,1620811495,2650,2650,2650,2650,0
|
|
20240729,132000,1620811495,2650,2650,2650,2650,1
|
|
20240729,131900,1620808845,2650,2650,2650,2650,1
|
|
20240729,131800,1620806195,2650,2645,2650,2645,180
|
|
20240729,131700,1620330045,2655,2655,2655,2655,200
|
|
20240729,131600,1619799045,2660,2660,2660,2660,0
|
|
20240729,131500,1619799045,2660,2660,2660,2660,0
|
|
20240729,131400,1619799045,2660,2660,2660,2660,0
|
|
20240729,131300,1619799045,2660,2660,2660,2660,5
|
|
20240729,131200,1619785745,2645,2645,2645,2645,109
|
|
20240729,131100,1619497440,2645,2650,2660,2645,3037
|
|
20240729,131000,1611442790,2645,2650,2650,2645,698
|
|
20240729,130900,1609594580,2650,2655,2655,2650,5282
|
|
20240729,130800,1595597275,2650,2655,2655,2650,27
|
|
20240729,130700,1595525600,2655,2655,2655,2655,0
|
|
20240729,130600,1595525600,2655,2655,2655,2655,0
|
|
20240729,130500,1595525600,2655,2655,2655,2655,731
|
|
20240729,130400,1593584795,2655,2655,2655,2655,0
|
|
20240729,130300,1593584795,2655,2655,2655,2655,0
|
|
20240729,130200,1593584795,2655,2655,2655,2655,0
|
|
20240729,130100,1593584795,2655,2655,2655,2655,15
|
|
20240729,130000,1593544970,2655,2655,2655,2655,36
|
|
20240729,125900,1593449390,2660,2660,2660,2660,0
|
|
20240729,125800,1593449390,2660,2660,2660,2660,0
|
|
20240729,125700,1593449390,2660,2660,2660,2660,15
|
|
20240729,125600,1593409490,2655,2655,2655,2655,183
|
|
20240729,125500,1592923625,2660,2660,2660,2660,12
|
|
20240729,125400,1592891705,2660,2660,2660,2660,0
|
|
20240729,125300,1592891705,2660,2660,2660,2660,27
|
|
20240729,125200,1592819885,2660,2660,2660,2660,0
|
|
20240729,125100,1592819885,2660,2650,2660,2650,5
|
|
20240729,125000,1592806600,2655,2650,2655,2650,200
|
|
20240729,124900,1592275850,2650,2650,2660,2650,1855
|
|
20240729,124800,1587353305,2655,2655,2655,2655,428
|
|
20240729,124700,1586216965,2660,2650,2660,2650,6489
|
|
20240729,124600,1568986630,2650,2640,2655,2640,6376
|
|
20240729,124500,1552119195,2645,2635,2645,2635,463
|
|
20240729,124400,1550896875,2635,2635,2635,2635,1
|
|
20240729,124300,1550894240,2635,2635,2635,2635,193
|
|
20240729,124200,1550385685,2630,2630,2630,2630,65
|
|
20240729,124100,1550214735,2630,2630,2630,2630,9
|
|
20240729,124000,1550191065,2620,2620,2620,2620,0
|
|
20240729,123900,1550191065,2620,2620,2620,2620,302
|
|
20240729,123800,1549399825,2620,2620,2620,2620,1
|
|
20240729,123700,1549397205,2630,2635,2635,2630,63
|
|
20240729,123600,1549231225,2640,2625,2640,2625,5
|
|
20240729,123500,1549218060,2620,2620,2620,2620,0
|
|
20240729,123400,1549218060,2620,2610,2620,2610,139
|
|
20240729,123300,1548853890,2610,2615,2615,2610,224
|
|
20240729,123200,1548268520,2615,2620,2620,2615,552
|
|
20240729,123100,1546824095,2620,2620,2620,2620,0
|
|
20240729,123000,1546824095,2620,2620,2620,2620,29
|
|
20240729,122900,1546748115,2620,2620,2620,2620,0
|
|
20240729,122800,1546748115,2620,2620,2625,2620,420
|
|
20240729,122700,1545646715,2625,2625,2625,2625,0
|
|
20240729,122600,1545646715,2625,2625,2625,2625,20
|
|
20240729,122500,1545594215,2620,2620,2620,2620,708
|
|
20240729,122400,1543739255,2620,2620,2620,2620,30
|
|
20240729,122300,1543660655,2620,2620,2620,2620,116
|
|
20240729,122200,1543356735,2620,2620,2620,2620,1993
|
|
20240729,122100,1538135075,2635,2625,2635,2620,1868
|
|
20240729,122000,1533237765,2630,2630,2630,2630,50
|
|
20240729,121900,1533106265,2630,2635,2635,2630,3796
|
|
20240729,121800,1523120865,2645,2635,2645,2635,2
|
|
20240729,121700,1523115585,2645,2645,2645,2645,0
|
|
20240729,121600,1523115585,2645,2635,2645,2635,5
|
|
20240729,121500,1523102385,2630,2630,2630,2630,0
|
|
20240729,121400,1523102385,2630,2630,2630,2630,200
|
|
20240729,121300,1522576385,2625,2635,2635,2625,1317
|
|
20240729,121200,1519117575,2630,2640,2640,2630,485
|
|
20240729,121100,1517841475,2640,2640,2640,2635,19
|
|
20240729,121000,1517791330,2630,2635,2635,2630,214
|
|
20240729,120900,1517228500,2630,2630,2630,2630,406
|
|
20240729,120800,1516160720,2630,2630,2630,2630,2
|
|
20240729,120700,1516155460,2630,2615,2630,2615,2496
|
|
20240729,120600,1509616310,2615,2615,2620,2615,505
|
|
20240729,120500,1508295730,2615,2610,2620,2610,513
|
|
20240729,120400,1506951775,2610,2615,2615,2610,3456
|
|
20240729,120300,1497929520,2620,2620,2620,2615,6962
|
|
20240729,120200,1479707555,2620,2630,2630,2620,3000
|
|
20240729,120100,1471837555,2625,2625,2640,2625,2432
|
|
20240729,120000,1465453520,2625,2630,2630,2625,901
|
|
20240729,115900,1463083895,2645,2645,2645,2635,793
|
|
20240729,115800,1460986440,2640,2640,2645,2640,7
|
|
20240729,115700,1460967940,2630,2630,2630,2630,5310
|
|
20240729,115600,1447002640,2645,2645,2645,2645,1
|
|
20240729,115500,1446999995,2635,2645,2645,2635,1529
|
|
20240729,115400,1442963910,2645,2645,2645,2645,1
|
|
20240729,115300,1442961265,2645,2635,2645,2635,642
|
|
20240729,115200,1441266915,2640,2640,2640,2640,1
|
|
20240729,115100,1441264275,2635,2635,2640,2635,888
|
|
20240729,115000,1438924390,2635,2630,2635,2630,2117
|
|
20240729,114900,1433354045,2635,2635,2635,2635,0
|
|
20240729,114800,1433354045,2635,2630,2635,2625,151
|
|
20240729,114700,1432957160,2635,2625,2635,2625,6
|
|
20240729,114600,1432941380,2640,2625,2640,2625,4
|
|
20240729,114500,1432930865,2640,2635,2640,2630,1913
|
|
20240729,114400,1427899650,2640,2640,2640,2640,12
|
|
20240729,114300,1427867970,2640,2640,2640,2640,306
|
|
20240729,114200,1427060130,2630,2630,2635,2630,2459
|
|
20240729,114100,1420580780,2630,2625,2630,2625,1859
|
|
20240729,114000,1415695205,2630,2645,2650,2620,25828
|
|
20240729,113900,1347625115,2660,2655,2660,2650,4169
|
|
20240729,113800,1336577130,2660,2655,2660,2650,7154
|
|
20240729,113700,1317589990,2660,2655,2665,2655,430
|
|
20240729,113600,1316448080,2665,2665,2665,2665,1
|
|
20240729,113500,1316445415,2660,2665,2670,2655,1671
|
|
20240729,113400,1312000510,2665,2665,2665,2660,330
|
|
20240729,113300,1311121660,2660,2680,2680,2660,2313
|
|
20240729,113200,1304954815,2690,2685,2690,2685,10
|
|
20240729,113100,1304927925,2690,2680,2690,2680,450
|
|
20240729,113000,1303718445,2690,2690,2690,2690,0
|
|
20240729,112900,1303718445,2690,2690,2690,2690,0
|
|
20240729,112800,1303718445,2690,2685,2690,2685,2368
|
|
20240729,112700,1297357835,2685,2685,2685,2680,714
|
|
20240729,112600,1295444260,2685,2675,2685,2675,1841
|
|
20240729,112500,1290510430,2670,2670,2670,2670,0
|
|
20240729,112400,1290510430,2670,2675,2675,2670,114
|
|
20240729,112300,1290205970,2675,2675,2675,2675,0
|
|
20240729,112200,1290205970,2675,2675,2675,2675,430
|
|
20240729,112100,1289055720,2675,2670,2675,2670,2637
|
|
20240729,112000,1282002245,2670,2670,2670,2665,465
|
|
20240729,111900,1280760705,2670,2665,2670,2665,711
|
|
20240729,111800,1278862860,2660,2660,2660,2660,185
|
|
20240729,111700,1278370760,2660,2660,2660,2660,100
|
|
20240729,111600,1278104760,2670,2660,2670,2660,1152
|
|
20240729,111500,1275037750,2660,2660,2660,2660,2
|
|
20240729,111400,1275032430,2660,2670,2670,2660,5734
|
|
20240729,111300,1259765695,2670,2675,2675,2665,2952
|
|
20240729,111200,1251890390,2670,2675,2675,2665,9441
|
|
20240729,111100,1226665935,2675,2680,2680,2675,1560
|
|
20240729,111000,1222485435,2690,2685,2690,2680,401
|
|
20240729,110900,1221409940,2685,2685,2685,2685,30
|
|
20240729,110800,1221329390,2680,2680,2680,2680,0
|
|
20240729,110700,1221329390,2680,2695,2695,2680,3553
|
|
20240729,110600,1211778865,2695,2695,2695,2695,0
|
|
20240729,110500,1211778865,2695,2700,2700,2695,296
|
|
20240729,110400,1210980955,2710,2710,2710,2710,2
|
|
20240729,110300,1210975535,2705,2710,2710,2705,135
|
|
20240729,110200,1210609690,2710,2710,2710,2690,400
|
|
20240729,110100,1209525770,2710,2710,2710,2710,119
|
|
20240729,110000,1209203280,2700,2690,2700,2690,1904
|
|
20240729,105900,1204062930,2690,2690,2690,2690,270
|
|
20240729,105800,1203336630,2690,2690,2690,2690,2000
|
|
20240729,105700,1197956630,2695,2700,2700,2695,4161
|
|
20240729,105600,1186740830,2710,2700,2710,2700,606
|
|
20240729,105500,1185103240,2700,2705,2705,2700,382
|
|
20240729,105400,1184071835,2700,2700,2700,2700,160
|
|
20240729,105300,1183639835,2705,2705,2705,2705,998
|
|
20240729,105200,1180940245,2710,2710,2710,2705,644
|
|
20240729,105100,1179197475,2715,2715,2715,2715,20
|
|
20240729,105000,1179143175,2705,2715,2715,2705,1122
|
|
20240729,104900,1176100545,2710,2720,2720,2710,783
|
|
20240729,104800,1173978455,2715,2715,2715,2715,2
|
|
20240729,104700,1173973025,2705,2710,2710,2705,986
|
|
20240729,104600,1171300980,2710,2710,2710,2710,3137
|
|
20240729,104500,1162799710,2700,2700,2700,2700,8
|
|
20240729,104400,1162778110,2705,2700,2705,2700,679
|
|
20240729,104300,1160944805,2700,2700,2700,2700,331
|
|
20240729,104200,1160051105,2705,2705,2705,2705,100
|
|
20240729,104100,1159780605,2705,2690,2705,2690,2
|
|
20240729,104000,1159775210,2710,2680,2710,2680,5075
|
|
20240729,103900,1146094030,2680,2680,2680,2680,276
|
|
20240729,103800,1145354350,2680,2690,2690,2680,506
|
|
20240729,103700,1143998250,2675,2685,2685,2675,910
|
|
20240729,103600,1141559625,2680,2685,2685,2680,1004
|
|
20240729,103500,1138867895,2675,2680,2680,2675,616
|
|
20240729,103400,1137217660,2680,2680,2680,2680,84
|
|
20240729,103300,1136992540,2680,2680,2680,2680,1406
|
|
20240729,103200,1133224460,2680,2680,2680,2680,889
|
|
20240729,103100,1130841940,2685,2685,2685,2680,2342
|
|
20240729,103000,1124554435,2690,2690,2690,2690,1533
|
|
20240729,102900,1120430665,2695,2695,2695,2695,100
|
|
20240729,102800,1120161165,2700,2700,2700,2700,0
|
|
20240729,102700,1120161165,2700,2700,2700,2700,20
|
|
20240729,102600,1120107165,2700,2690,2700,2685,1063
|
|
20240729,102500,1117247670,2690,2700,2700,2690,284
|
|
20240729,102400,1116481430,2695,2695,2695,2695,242
|
|
20240729,102300,1115829240,2695,2715,2715,2695,325
|
|
20240729,102200,1114948845,2710,2710,2715,2710,2129
|
|
20240729,102100,1109177865,2710,2705,2710,2700,3148
|
|
20240729,102000,1100657350,2700,2695,2705,2695,6246
|
|
20240729,101900,1083775585,2690,2690,2690,2690,1516
|
|
20240729,101800,1079697545,2685,2680,2685,2680,3964
|
|
20240729,101700,1069057230,2690,2685,2690,2685,290
|
|
20240729,101600,1068278135,2685,2690,2690,2685,406
|
|
20240729,101500,1067186090,2690,2690,2690,2690,210
|
|
20240729,101400,1066621190,2685,2690,2690,2685,2251
|
|
20240729,101300,1060567080,2675,2690,2690,2675,3541
|
|
20240729,101200,1051070910,2690,2685,2690,2675,603
|
|
20240729,101100,1049455780,2690,2680,2690,2675,980
|
|
20240729,101000,1046828380,2680,2690,2690,2675,909
|
|
20240729,100900,1044395690,2700,2700,2700,2700,515
|
|
20240729,100800,1043005190,2700,2695,2700,2680,1643
|
|
20240729,100700,1038593525,2680,2680,2680,2680,11
|
|
20240729,100600,1038564045,2670,2680,2690,2670,3690
|
|
20240729,100500,1028675880,2675,2685,2690,2675,5580
|
|
20240729,100400,1013721025,2680,2680,2690,2680,2492
|
|
20240729,100300,1007042205,2680,2720,2720,2680,14181
|
|
20240729,100200,968833640,2720,2720,2720,2715,1722
|
|
20240729,100100,964158110,2720,2730,2730,2720,415
|
|
20240729,100000,963027705,2730,2730,2735,2710,3873
|
|
20240729,095900,952506690,2720,2725,2740,2720,401
|
|
20240729,095800,951413450,2725,2745,2745,2720,13800
|
|
20240729,095700,913854150,2740,2750,2750,2735,3665
|
|
20240729,095600,903807185,2750,2750,2760,2730,8158
|
|
20240729,095500,881360680,2740,2735,2740,2725,9093
|
|
20240729,095400,856529095,2735,2745,2755,2725,9925
|
|
20240729,095300,829357565,2755,2735,2755,2735,26279
|
|
20240729,095200,757173940,2735,2710,2740,2710,13431
|
|
20240729,095100,720515775,2700,2700,2710,2700,791
|
|
20240729,095000,718376925,2710,2710,2720,2710,4155
|
|
20240729,094900,707116820,2710,2720,2725,2710,9993
|
|
20240729,094800,679945290,2725,2735,2735,2710,13027
|
|
20240729,094700,644491375,2735,2695,2735,2695,32472
|
|
20240729,094600,556478290,2695,2690,2695,2685,1161
|
|
20240729,094500,553355505,2690,2685,2695,2685,1018
|
|
20240729,094400,550616490,2690,2675,2690,2675,5652
|
|
20240729,094300,535425340,2675,2675,2675,2675,146
|
|
20240729,094200,535034790,2670,2675,2675,2670,4233
|
|
20240729,094100,523720305,2680,2675,2680,2670,1638
|
|
20240729,094000,519338540,2675,2675,2685,2675,755
|
|
20240729,093900,517317835,2675,2680,2685,2675,931
|
|
20240729,093800,514822270,2680,2685,2685,2680,3021
|
|
20240729,093700,506710890,2680,2685,2685,2680,2350
|
|
20240729,093600,500410650,2685,2685,2685,2680,1087
|
|
20240729,093500,497492080,2680,2685,2685,2680,5707
|
|
20240729,093400,482168865,2685,2665,2690,2665,9892
|
|
20240729,093300,455679800,2665,2660,2685,2655,17997
|
|
20240729,093200,407527350,2645,2650,2655,2645,5813
|
|
20240729,093100,392129200,2655,2650,2655,2650,594
|
|
20240729,093000,390552450,2655,2645,2655,2645,733
|
|
20240729,092900,388612580,2645,2645,2660,2645,1682
|
|
20240729,092800,384160150,2645,2640,2645,2640,3365
|
|
20240729,092700,375274720,2635,2635,2635,2635,1000
|
|
20240729,092600,372639720,2620,2630,2630,2620,3378
|
|
20240729,092500,363768260,2630,2630,2640,2630,8050
|
|
20240729,092400,342546760,2630,2635,2640,2630,4510
|
|
20240729,092300,330679700,2640,2640,2640,2635,1973
|
|
20240729,092200,325477140,2635,2650,2650,2630,2093
|
|
20240729,092100,319955875,2650,2660,2660,2650,764
|
|
20240729,092000,317929135,2660,2655,2660,2655,199
|
|
20240729,091900,317400775,2660,2655,2660,2650,3486
|
|
20240729,091800,308160210,2655,2665,2670,2655,2264
|
|
20240729,091700,302133145,2670,2660,2670,2660,1340
|
|
20240729,091600,298565405,2640,2655,2660,2640,7556
|
|
20240729,091500,278556520,2655,2660,2660,2655,2051
|
|
20240729,091400,273111020,2655,2665,2665,2655,4030
|
|
20240729,091300,262411240,2655,2665,2665,2655,339
|
|
20240729,091200,261510155,2660,2665,2670,2650,2927
|
|
20240729,091100,253719530,2670,2660,2670,2650,20437
|
|
20240729,091000,199451380,2650,2650,2655,2640,8241
|
|
20240729,090900,177644910,2650,2660,2660,2650,1957
|
|
20240729,090800,172455320,2660,2660,2670,2650,7444
|
|
20240729,090700,152639175,2660,2640,2660,2630,8214
|
|
20240729,090600,130843295,2640,2640,2645,2630,627
|
|
20240729,090500,129189030,2630,2640,2640,2630,1250
|
|
20240729,090400,125889530,2630,2635,2640,2630,2721
|
|
20240729,090300,118717010,2640,2610,2640,2605,7707
|
|
20240729,090200,98458325,2615,2595,2620,2590,19846
|
|
20240729,090100,46731265,2590,2580,2590,2580,7814
|
|
20240729,090000,26570745,2575,2570,2580,2570,9330
|