631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192800,1611197080,7070,7070,7070,7070,4408
|
|
20240613,192700,1611197080,7070,7070,7070,7070,0
|
|
20240613,192600,1611197080,7070,7070,7070,7070,0
|
|
20240613,192500,1611197080,7070,7070,7070,7070,0
|
|
20240613,192400,1611197080,7070,7070,7070,7070,0
|
|
20240613,192300,1611197080,7070,7070,7070,7070,0
|
|
20240613,192200,1611197080,7070,7070,7070,7070,0
|
|
20240613,192100,1611197080,7070,7070,7070,7070,0
|
|
20240613,192000,1611197080,7070,7070,7070,7070,0
|
|
20240613,191900,1611197080,7070,7070,7070,7070,0
|
|
20240613,191800,1611197080,7070,7070,7070,7070,0
|
|
20240613,191700,1611197080,7070,7070,7070,7070,0
|
|
20240613,191600,1611197080,7070,7070,7070,7070,0
|
|
20240613,191500,1611197080,7070,7070,7070,7070,0
|
|
20240613,191400,1611197080,7070,7070,7070,7070,0
|
|
20240613,191300,1611197080,7070,7070,7070,7070,0
|
|
20240613,191200,1611197080,7070,7070,7070,7070,0
|
|
20240613,191100,1611197080,7070,7070,7070,7070,0
|
|
20240613,191000,1611197080,7070,7070,7070,7070,0
|
|
20240613,190900,1611197080,7070,7070,7070,7070,0
|
|
20240613,190800,1611197080,7070,7070,7070,7070,0
|
|
20240613,190700,1611197080,7070,7070,7070,7070,0
|
|
20240613,190600,1611197080,7070,7070,7070,7070,0
|
|
20240613,190500,1611197080,7070,7070,7070,7070,0
|
|
20240613,190400,1611197080,7070,7070,7070,7070,0
|
|
20240613,190300,1611197080,7070,7070,7070,7070,0
|
|
20240613,190200,1611197080,7070,7070,7070,7070,0
|
|
20240613,190100,1611197080,7070,7070,7070,7070,0
|
|
20240613,190000,1611197080,7070,7070,7070,7070,0
|
|
20240613,185900,1611197080,7070,7070,7070,7070,0
|
|
20240613,185800,1611197080,7070,7070,7070,7070,4408
|
|
20240613,185700,1611197080,7070,7070,7070,7070,0
|
|
20240613,185600,1611197080,7070,7070,7070,7070,0
|
|
20240613,185500,1611197080,7070,7070,7070,7070,0
|
|
20240613,185400,1611197080,7070,7070,7070,7070,0
|
|
20240613,185300,1611197080,7070,7070,7070,7070,0
|
|
20240613,185200,1611197080,7070,7070,7070,7070,0
|
|
20240613,185100,1611197080,7070,7070,7070,7070,0
|
|
20240613,185000,1611197080,7070,7070,7070,7070,0
|
|
20240613,184900,1611197080,7070,7070,7070,7070,0
|
|
20240613,184800,1611197080,7070,7070,7070,7070,0
|
|
20240613,184700,1611197080,7070,7070,7070,7070,0
|
|
20240613,184600,1611197080,7070,7070,7070,7070,0
|
|
20240613,184500,1611197080,7070,7070,7070,7070,0
|
|
20240613,184400,1611197080,7070,7070,7070,7070,0
|
|
20240613,184300,1611197080,7070,7070,7070,7070,0
|
|
20240613,184200,1611197080,7070,7070,7070,7070,0
|
|
20240613,184100,1611197080,7070,7070,7070,7070,0
|
|
20240613,184000,1611197080,7070,7070,7070,7070,0
|
|
20240613,183900,1611197080,7070,7070,7070,7070,0
|
|
20240613,183800,1611197080,7070,7070,7070,7070,0
|
|
20240613,183700,1611197080,7070,7070,7070,7070,0
|
|
20240613,183600,1611197080,7070,7070,7070,7070,0
|
|
20240613,183500,1611197080,7070,7070,7070,7070,0
|
|
20240613,183400,1611197080,7070,7070,7070,7070,0
|
|
20240613,183300,1611197080,7070,7070,7070,7070,0
|
|
20240613,183200,1611197080,7070,7070,7070,7070,0
|
|
20240613,183100,1611197080,7070,7070,7070,7070,0
|
|
20240613,183000,1611197080,7070,7070,7070,7070,0
|
|
20240613,182900,1611197080,7070,7070,7070,7070,0
|
|
20240613,182800,1611197080,7070,7070,7070,7070,4408
|
|
20240613,182700,1611197080,7070,7070,7070,7070,0
|
|
20240613,182600,1611197080,7070,7070,7070,7070,0
|
|
20240613,182500,1611197080,7070,7070,7070,7070,0
|
|
20240613,182400,1611197080,7070,7070,7070,7070,0
|
|
20240613,182300,1611197080,7070,7070,7070,7070,0
|
|
20240613,182200,1611197080,7070,7070,7070,7070,0
|
|
20240613,182100,1611197080,7070,7070,7070,7070,0
|
|
20240613,182000,1611197080,7070,7070,7070,7070,0
|
|
20240613,181900,1611197080,7070,7070,7070,7070,0
|
|
20240613,181800,1611197080,7070,7070,7070,7070,0
|
|
20240613,181700,1611197080,7070,7070,7070,7070,0
|
|
20240613,181600,1611197080,7070,7070,7070,7070,0
|
|
20240613,181500,1611197080,7070,7070,7070,7070,0
|
|
20240613,181400,1611197080,7070,7070,7070,7070,0
|
|
20240613,181300,1611197080,7070,7070,7070,7070,0
|
|
20240613,181200,1611197080,7070,7070,7070,7070,0
|
|
20240613,181100,1611197080,7070,7070,7070,7070,0
|
|
20240613,181000,1611197080,7070,7070,7070,7070,0
|
|
20240613,180900,1611197080,7070,7070,7070,7070,0
|
|
20240613,180800,1611197080,7070,7070,7070,7070,0
|
|
20240613,180700,1611197080,7070,7070,7070,7070,0
|
|
20240613,180600,1611197080,7070,7070,7070,7070,0
|
|
20240613,180500,1611197080,7070,7070,7070,7070,0
|
|
20240613,180400,1611197080,7070,7070,7070,7070,0
|
|
20240613,180300,1611197080,7070,7070,7070,7070,0
|
|
20240613,180200,1611197080,7070,7070,7070,7070,0
|
|
20240613,180100,1611197080,7070,7070,7070,7070,0
|
|
20240613,180000,1611197080,7070,7070,7070,7070,0
|
|
20240613,175900,1611197080,7070,7070,7070,7070,0
|
|
20240613,175800,1611197080,7070,7070,7070,7070,4408
|
|
20240613,175700,1611197080,7070,7070,7070,7070,0
|
|
20240613,175600,1611197080,7070,7070,7070,7070,0
|
|
20240613,175500,1611197080,7070,7070,7070,7070,0
|
|
20240613,175400,1611197080,7070,7070,7070,7070,0
|
|
20240613,175300,1611197080,7070,7070,7070,7070,0
|
|
20240613,175200,1611197080,7070,7070,7070,7070,0
|
|
20240613,175100,1611197080,7070,7070,7070,7070,0
|
|
20240613,175000,1611197080,7070,7070,7070,7070,0
|
|
20240613,174900,1611197080,7070,7070,7070,7070,0
|
|
20240613,174800,1611197080,7070,7070,7070,7070,0
|
|
20240613,174700,1611197080,7070,7070,7070,7070,0
|
|
20240613,174600,1611197080,7070,7070,7070,7070,0
|
|
20240613,174500,1611197080,7070,7070,7070,7070,0
|
|
20240613,174400,1611197080,7070,7070,7070,7070,0
|
|
20240613,174300,1611197080,7070,7070,7070,7070,0
|
|
20240613,174200,1611197080,7070,7070,7070,7070,0
|
|
20240613,174100,1611197080,7070,7070,7070,7070,0
|
|
20240613,174000,1611197080,7070,7070,7070,7070,0
|
|
20240613,173900,1611197080,7070,7070,7070,7070,0
|
|
20240613,173800,1611197080,7070,7070,7070,7070,0
|
|
20240613,173700,1611197080,7070,7070,7070,7070,0
|
|
20240613,173600,1611197080,7070,7070,7070,7070,0
|
|
20240613,173500,1611197080,7070,7070,7070,7070,0
|
|
20240613,173400,1611197080,7070,7070,7070,7070,0
|
|
20240613,173300,1611197080,7070,7070,7070,7070,0
|
|
20240613,173200,1611197080,7070,7070,7070,7070,0
|
|
20240613,173100,1611197080,7070,7070,7070,7070,0
|
|
20240613,173000,1611197080,7070,7070,7070,7070,0
|
|
20240613,172900,1611197080,7070,7070,7070,7070,0
|
|
20240613,172800,1611197080,7070,7070,7070,7070,4408
|
|
20240613,172700,1611197080,7070,7070,7070,7070,0
|
|
20240613,172600,1611197080,7070,7070,7070,7070,0
|
|
20240613,172500,1611197080,7070,7070,7070,7070,0
|
|
20240613,172400,1611197080,7070,7070,7070,7070,0
|
|
20240613,172300,1611197080,7070,7070,7070,7070,0
|
|
20240613,172200,1611197080,7070,7070,7070,7070,0
|
|
20240613,172100,1611197080,7070,7070,7070,7070,0
|
|
20240613,172000,1611197080,7070,7070,7070,7070,0
|
|
20240613,171900,1611197080,7070,7070,7070,7070,0
|
|
20240613,171800,1611197080,7070,7070,7070,7070,0
|
|
20240613,171700,1611197080,7070,7070,7070,7070,0
|
|
20240613,171600,1611197080,7070,7070,7070,7070,0
|
|
20240613,171500,1611197080,7070,7070,7070,7070,0
|
|
20240613,171400,1611197080,7070,7070,7070,7070,0
|
|
20240613,171300,1611197080,7070,7070,7070,7070,0
|
|
20240613,171200,1611197080,7070,7070,7070,7070,0
|
|
20240613,171100,1611197080,7070,7070,7070,7070,0
|
|
20240613,171000,1611197080,7070,7070,7070,7070,0
|
|
20240613,170900,1611197080,7070,7070,7070,7070,0
|
|
20240613,170800,1611197080,7070,7070,7070,7070,0
|
|
20240613,170700,1611197080,7070,7070,7070,7070,0
|
|
20240613,170600,1611197080,7070,7070,7070,7070,0
|
|
20240613,170500,1611197080,7070,7070,7070,7070,0
|
|
20240613,170400,1611197080,7070,7070,7070,7070,0
|
|
20240613,170300,1611197080,7070,7070,7070,7070,0
|
|
20240613,170200,1611197080,7070,7070,7070,7070,0
|
|
20240613,170100,1611197080,7070,7070,7070,7070,0
|
|
20240613,170000,1611197080,7070,7070,7070,7070,0
|
|
20240613,165900,1611197080,7070,7070,7070,7070,0
|
|
20240613,165800,1611197080,7070,7070,7070,7070,4408
|
|
20240613,165700,1611197080,7070,7070,7070,7070,0
|
|
20240613,165600,1611197080,7070,7070,7070,7070,0
|
|
20240613,165500,1611197080,7070,7070,7070,7070,0
|
|
20240613,165400,1611197080,7070,7070,7070,7070,0
|
|
20240613,165300,1611197080,7070,7070,7070,7070,0
|
|
20240613,165200,1611197080,7070,7070,7070,7070,0
|
|
20240613,165100,1611197080,7070,7070,7070,7070,0
|
|
20240613,165000,1611197080,7070,7070,7070,7070,0
|
|
20240613,164900,1611197080,7070,7070,7070,7070,0
|
|
20240613,164800,1611197080,7070,7070,7070,7070,0
|
|
20240613,164700,1611197080,7070,7070,7070,7070,0
|
|
20240613,164600,1611197080,7070,7070,7070,7070,0
|
|
20240613,164500,1611197080,7070,7070,7070,7070,0
|
|
20240613,164400,1611197080,7070,7070,7070,7070,0
|
|
20240613,164300,1611197080,7070,7070,7070,7070,0
|
|
20240613,164200,1611197080,7070,7070,7070,7070,0
|
|
20240613,164100,1611197080,7070,7070,7070,7070,0
|
|
20240613,164000,1611197080,7070,7070,7070,7070,0
|
|
20240613,163900,1611197080,7070,7070,7070,7070,0
|
|
20240613,163800,1611197080,7070,7070,7070,7070,0
|
|
20240613,163700,1611197080,7070,7070,7070,7070,0
|
|
20240613,163600,1611197080,7070,7070,7070,7070,0
|
|
20240613,163500,1611197080,7070,7070,7070,7070,0
|
|
20240613,163400,1611197080,7070,7070,7070,7070,0
|
|
20240613,163300,1611197080,7070,7070,7070,7070,0
|
|
20240613,163200,1611197080,7070,7070,7070,7070,0
|
|
20240613,163100,1611197080,7070,7070,7070,7070,0
|
|
20240613,163000,1611197080,7070,7070,7070,7070,0
|
|
20240613,162900,1611197080,7070,7070,7070,7070,0
|
|
20240613,162800,1611197080,7070,7070,7070,7070,4408
|
|
20240613,162700,1611197080,7070,7070,7070,7070,0
|
|
20240613,162600,1611197080,7070,7070,7070,7070,0
|
|
20240613,162500,1611197080,7070,7070,7070,7070,0
|
|
20240613,162400,1611197080,7070,7070,7070,7070,0
|
|
20240613,162300,1611197080,7070,7070,7070,7070,0
|
|
20240613,162200,1611197080,7070,7070,7070,7070,0
|
|
20240613,162100,1611197080,7070,7070,7070,7070,0
|
|
20240613,162000,1611197080,7070,7070,7070,7070,0
|
|
20240613,161900,1611197080,7070,7070,7070,7070,0
|
|
20240613,161800,1611197080,7070,7070,7070,7070,0
|
|
20240613,161700,1611197080,7070,7070,7070,7070,0
|
|
20240613,161600,1611197080,7070,7070,7070,7070,0
|
|
20240613,161500,1611197080,7070,7070,7070,7070,0
|
|
20240613,161400,1611197080,7070,7070,7070,7070,0
|
|
20240613,161300,1611197080,7070,7070,7070,7070,0
|
|
20240613,161200,1611197080,7070,7070,7070,7070,0
|
|
20240613,161100,1611197080,7070,7070,7070,7070,0
|
|
20240613,161000,1611197080,7070,7070,7070,7070,0
|
|
20240613,160900,1611197080,7070,7070,7070,7070,0
|
|
20240613,160800,1611197080,7070,7070,7070,7070,0
|
|
20240613,160700,1611197080,7070,7070,7070,7070,0
|
|
20240613,160600,1611197080,7070,7070,7070,7070,0
|
|
20240613,160500,1611197080,7070,7070,7070,7070,0
|
|
20240613,160400,1611197080,7070,7070,7070,7070,0
|
|
20240613,160300,1611197080,7070,7070,7070,7070,0
|
|
20240613,160200,1611197080,7070,7070,7070,7070,0
|
|
20240613,160100,1611197080,7070,7070,7070,7070,0
|
|
20240613,160000,1611197080,7070,7070,7070,7070,0
|
|
20240613,155900,1611197080,7070,7070,7070,7070,0
|
|
20240613,155800,1611197080,7070,7070,7070,7070,4408
|
|
20240613,155700,1611197080,7070,7070,7070,7070,0
|
|
20240613,155600,1611197080,7070,7070,7070,7070,0
|
|
20240613,155500,1611197080,7070,7070,7070,7070,0
|
|
20240613,155400,1611197080,7070,7070,7070,7070,0
|
|
20240613,155300,1611197080,7070,7070,7070,7070,0
|
|
20240613,155200,1611197080,7070,7070,7070,7070,0
|
|
20240613,155100,1611197080,7070,7070,7070,7070,0
|
|
20240613,155000,1611197080,7070,7070,7070,7070,0
|
|
20240613,154900,1611197080,7070,7070,7070,7070,0
|
|
20240613,154800,1611197080,7070,7070,7070,7070,0
|
|
20240613,154700,1611197080,7070,7070,7070,7070,0
|
|
20240613,154600,1611197080,7070,7070,7070,7070,0
|
|
20240613,154500,1611197080,7070,7070,7070,7070,0
|
|
20240613,154400,1611197080,7070,7070,7070,7070,0
|
|
20240613,154300,1611197080,7070,7070,7070,7070,0
|
|
20240613,154200,1611197080,7070,7070,7070,7070,0
|
|
20240613,154100,1611197080,7070,7070,7070,7070,0
|
|
20240613,154000,1611197080,7070,7070,7070,7070,0
|
|
20240613,153900,1611197080,7070,7070,7070,7070,0
|
|
20240613,153800,1611197080,7070,7070,7070,7070,0
|
|
20240613,153700,1611197080,7070,7070,7070,7070,0
|
|
20240613,153600,1611197080,7070,7070,7070,7070,0
|
|
20240613,153500,1611197080,7070,7070,7070,7070,0
|
|
20240613,153400,1611197080,7070,7070,7070,7070,0
|
|
20240613,153300,1611197080,7070,7070,7070,7070,0
|
|
20240613,153200,1611197080,7070,7070,7070,7070,0
|
|
20240613,153100,1611197080,7070,7070,7070,7070,0
|
|
20240613,153000,1611197080,7070,7070,7070,7070,4408
|
|
20240613,152900,1580032520,7070,7070,7070,7070,0
|
|
20240613,152800,1580032520,7070,7070,7070,7070,0
|
|
20240613,152700,1580032520,7070,7070,7070,7070,0
|
|
20240613,152600,1580032520,7070,7070,7070,7070,0
|
|
20240613,152500,1580032520,7070,7070,7070,7070,0
|
|
20240613,152400,1580032520,7070,7070,7070,7070,0
|
|
20240613,152300,1580032520,7070,7070,7070,7070,0
|
|
20240613,152200,1580032520,7070,7070,7070,7070,0
|
|
20240613,152100,1580032520,7070,7070,7070,7070,0
|
|
20240613,152000,1580032520,7070,7070,7070,7070,0
|
|
20240613,151900,1580032520,7070,7070,7070,7060,405
|
|
20240613,151800,1577171490,7080,7070,7080,7070,270
|
|
20240613,151700,1575261990,7070,7070,7070,7070,4055
|
|
20240613,151600,1546593140,7070,7080,7080,7070,517
|
|
20240613,151500,1542937440,7070,7070,7070,7070,104
|
|
20240613,151400,1542202160,7070,7070,7080,7070,161
|
|
20240613,151300,1541063870,7080,7080,7080,7080,498
|
|
20240613,151200,1537538030,7080,7080,7080,7070,103
|
|
20240613,151100,1536809600,7080,7080,7080,7080,363
|
|
20240613,151000,1534239560,7080,7070,7080,7070,773
|
|
20240613,150900,1528774350,7070,7070,7080,7070,1813
|
|
20240613,150800,1515956400,7070,7080,7080,7070,127
|
|
20240613,150700,1515057250,7080,7080,7080,7080,5
|
|
20240613,150600,1515021850,7080,7080,7080,7080,146
|
|
20240613,150500,1513988170,7080,7080,7080,7080,88
|
|
20240613,150400,1513365130,7080,7080,7080,7080,311
|
|
20240613,150300,1511163250,7080,7080,7080,7080,47
|
|
20240613,150200,1510830490,7080,7080,7080,7080,51
|
|
20240613,150100,1510469410,7070,7060,7070,7060,219
|
|
20240613,150000,1508921090,7070,7070,7070,7060,252
|
|
20240613,145900,1507140650,7070,7070,7070,7070,2259
|
|
20240613,145800,1491169520,7070,7070,7080,7070,378
|
|
20240613,145700,1488497010,7080,7080,7080,7080,120
|
|
20240613,145600,1487647410,7080,7080,7080,7070,499
|
|
20240613,145500,1484118090,7070,7080,7080,7070,287
|
|
20240613,145400,1482088230,7080,7070,7080,7070,22
|
|
20240613,145300,1481932570,7070,7070,7080,7070,537
|
|
20240613,145200,1478135610,7080,7080,7090,7070,270
|
|
20240613,145100,1476224390,7090,7080,7090,7080,270
|
|
20240613,145000,1474312770,7080,7080,7080,7080,633
|
|
20240613,144900,1469831130,7070,7070,7070,7070,0
|
|
20240613,144800,1469831130,7070,7070,7080,7060,1482
|
|
20240613,144700,1459355640,7070,7080,7080,7070,336
|
|
20240613,144600,1456977980,7080,7070,7080,7070,47
|
|
20240613,144500,1456645440,7070,7090,7090,7070,2501
|
|
20240613,144400,1438944020,7080,7080,7080,7080,252
|
|
20240613,144300,1437159860,7080,7070,7080,7060,412
|
|
20240613,144200,1434249900,7070,7060,7070,7060,1361
|
|
20240613,144100,1424630540,7070,7070,7070,7060,180
|
|
20240613,144000,1423358170,7070,7070,7070,7070,168
|
|
20240613,143900,1422170410,7070,7070,7070,7070,122
|
|
20240613,143800,1421307870,7070,7070,7070,7070,468
|
|
20240613,143700,1417999110,7070,7070,7070,7070,51
|
|
20240613,143600,1417638540,7070,7070,7070,7070,124
|
|
20240613,143500,1416761860,7070,7070,7080,7070,226
|
|
20240613,143400,1415164030,7060,7070,7070,7060,1263
|
|
20240613,143300,1406245800,7070,7080,7080,7070,722
|
|
20240613,143200,1401140910,7080,7070,7080,7070,103
|
|
20240613,143100,1400412670,7070,7080,7080,7070,262
|
|
20240613,143000,1398560130,7080,7080,7080,7080,13
|
|
20240613,142900,1398468090,7080,7090,7100,7070,6087
|
|
20240613,142800,1355392340,7090,7090,7090,7090,256
|
|
20240613,142700,1353577300,7090,7100,7100,7090,116
|
|
20240613,142600,1352754850,7090,7090,7100,7090,1516
|
|
20240613,142500,1342005860,7090,7090,7090,7090,275
|
|
20240613,142400,1340056110,7090,7090,7090,7090,365
|
|
20240613,142300,1337468260,7090,7090,7090,7090,26
|
|
20240613,142200,1337283920,7080,7090,7090,7080,543
|
|
20240613,142100,1333439470,7090,7090,7090,7090,825
|
|
20240613,142000,1327590220,7090,7090,7090,7090,1509
|
|
20240613,141900,1316891410,7090,7100,7100,7090,119
|
|
20240613,141800,1316046910,7100,7100,7100,7100,0
|
|
20240613,141700,1316046910,7100,7100,7100,7100,12
|
|
20240613,141600,1315961710,7090,7090,7090,7090,952
|
|
20240613,141500,1309212030,7090,7100,7100,7090,111
|
|
20240613,141400,1308424630,7090,7090,7090,7090,0
|
|
20240613,141300,1308424630,7090,7100,7100,7090,1353
|
|
20240613,141200,1298831230,7100,7090,7100,7090,81
|
|
20240613,141100,1298256440,7090,7090,7090,7090,19
|
|
20240613,141000,1298121730,7090,7100,7100,7090,741
|
|
20240613,140900,1292867430,7090,7090,7090,7090,1801
|
|
20240613,140800,1280098340,7090,7090,7090,7090,120
|
|
20240613,140700,1279247540,7100,7100,7100,7090,127
|
|
20240613,140600,1278347040,7100,7090,7100,7090,401
|
|
20240613,140500,1275503390,7100,7090,7100,7090,279
|
|
20240613,140400,1273525090,7090,7100,7100,7090,467
|
|
20240613,140300,1270212390,7100,7100,7100,7100,236
|
|
20240613,140200,1268536790,7100,7100,7100,7100,442
|
|
20240613,140100,1265398590,7100,7100,7100,7090,115
|
|
20240613,140000,1264582780,7100,7090,7100,7090,93
|
|
20240613,135900,1263922880,7090,7100,7100,7090,328
|
|
20240613,135800,1261596080,7090,7090,7090,7090,2
|
|
20240613,135700,1261581900,7100,7100,7100,7090,393
|
|
20240613,135600,1258794450,7100,7100,7100,7090,1281
|
|
20240613,135500,1249699600,7090,7090,7090,7090,985
|
|
20240613,135400,1242715950,7090,7090,7090,7090,925
|
|
20240613,135300,1236157700,7090,7090,7090,7090,18
|
|
20240613,135200,1236030080,7080,7080,7080,7070,180
|
|
20240613,135100,1234755960,7080,7080,7080,7070,345
|
|
20240613,135000,1232316170,7080,7080,7080,7070,684
|
|
20240613,134900,1227477550,7100,7100,7100,7090,92
|
|
20240613,134800,1226824720,7090,7100,7100,7090,102
|
|
20240613,134700,1226101430,7100,7090,7100,7090,201
|
|
20240613,134600,1224674340,7100,7080,7100,7080,45
|
|
20240613,134500,1224355520,7070,7080,7080,7070,172
|
|
20240613,134400,1223137930,7090,7070,7090,7070,121
|
|
20240613,134300,1222280460,7070,7070,7090,7070,4376
|
|
20240613,134200,1191341800,7070,7080,7090,7070,861
|
|
20240613,134100,1185252360,7080,7080,7090,7070,1756
|
|
20240613,134000,1172836800,7070,7110,7110,7070,12269
|
|
20240613,133900,1085744480,7110,7120,7120,7110,1102
|
|
20240613,133800,1077909240,7110,7110,7110,7110,100
|
|
20240613,133700,1077198240,7110,7110,7110,7110,0
|
|
20240613,133600,1077198240,7110,7110,7110,7110,283
|
|
20240613,133500,1075186110,7110,7110,7110,7110,501
|
|
20240613,133400,1071624000,7110,7120,7120,7110,38
|
|
20240613,133300,1071353740,7120,7120,7120,7110,507
|
|
20240613,133200,1067746900,7120,7120,7120,7120,1102
|
|
20240613,133100,1059900660,7120,7120,7120,7120,302
|
|
20240613,133000,1057750420,7120,7120,7120,7120,1885
|
|
20240613,132900,1044329220,7120,7130,7130,7120,201
|
|
20240613,132800,1042898090,7130,7130,7130,7130,24
|
|
20240613,132700,1042726970,7120,7120,7120,7120,100
|
|
20240613,132600,1042014970,7120,7120,7120,7120,200
|
|
20240613,132500,1040590970,7120,7120,7120,7120,437
|
|
20240613,132400,1037479530,7130,7120,7130,7120,156
|
|
20240613,132300,1036368710,7120,7130,7130,7120,1239
|
|
20240613,132200,1027546750,7130,7130,7130,7130,356
|
|
20240613,132100,1025008470,7130,7130,7130,7130,0
|
|
20240613,132000,1025008470,7130,7130,7130,7130,43
|
|
20240613,131900,1024701880,7130,7130,7130,7130,5
|
|
20240613,131800,1024666230,7130,7130,7130,7130,3
|
|
20240613,131700,1024644840,7130,7130,7140,7130,108
|
|
20240613,131600,1023874770,7150,7150,7150,7150,7
|
|
20240613,131500,1023824720,7150,7130,7150,7130,39
|
|
20240613,131400,1023546510,7120,7130,7130,7120,274
|
|
20240613,131300,1021595370,7130,7130,7130,7130,0
|
|
20240613,131200,1021595370,7130,7130,7130,7130,160
|
|
20240613,131100,1020454570,7130,7130,7130,7130,244
|
|
20240613,131000,1018714850,7130,7130,7130,7130,102
|
|
20240613,130900,1017987590,7150,7130,7150,7130,2002
|
|
20240613,130800,1003713290,7130,7140,7140,7130,31
|
|
20240613,130700,1003492250,7140,7140,7140,7140,35
|
|
20240613,130600,1003242350,7140,7150,7150,7140,16
|
|
20240613,130500,1003128030,7130,7130,7130,7130,0
|
|
20240613,130400,1003128030,7130,7130,7130,7130,200
|
|
20240613,130300,1001702030,7130,7130,7130,7130,488
|
|
20240613,130200,998222590,7150,7150,7150,7150,33
|
|
20240613,130100,997986640,7150,7130,7150,7130,1767
|
|
20240613,130000,985387870,7130,7130,7130,7130,6
|
|
20240613,125900,985345090,7120,7120,7120,7120,1428
|
|
20240613,125800,975177730,7120,7130,7130,7120,1524
|
|
20240613,125700,964323140,7120,7130,7130,7120,2731
|
|
20240613,125600,944876670,7130,7130,7130,7130,107
|
|
20240613,125500,944113760,7130,7130,7130,7130,163
|
|
20240613,125400,942951570,7130,7130,7130,7130,82
|
|
20240613,125300,942366910,7130,7130,7130,7130,168
|
|
20240613,125200,941169070,7130,7130,7130,7130,0
|
|
20240613,125100,941169070,7130,7140,7140,7130,3101
|
|
20240613,125000,919049540,7140,7140,7140,7140,40
|
|
20240613,124900,918763940,7140,7140,7140,7140,32
|
|
20240613,124800,918535460,7140,7140,7140,7140,0
|
|
20240613,124700,918535460,7140,7140,7140,7140,0
|
|
20240613,124600,918535460,7140,7130,7140,7130,100
|
|
20240613,124500,917822060,7140,7140,7140,7140,200
|
|
20240613,124400,916394060,7140,7140,7140,7140,3
|
|
20240613,124300,916372640,7130,7150,7150,7130,31
|
|
20240613,124200,916151590,7150,7150,7150,7150,0
|
|
20240613,124100,916151590,7150,7130,7150,7130,69
|
|
20240613,124000,915659520,7130,7130,7140,7130,36
|
|
20240613,123900,915402740,7140,7140,7140,7140,4
|
|
20240613,123800,915374180,7130,7130,7130,7130,89
|
|
20240613,123700,914739610,7130,7140,7140,7130,1241
|
|
20240613,123600,905881470,7140,7140,7140,7140,1
|
|
20240613,123500,905874330,7140,7130,7140,7130,533
|
|
20240613,123400,902073840,7130,7130,7130,7130,15
|
|
20240613,123300,901966890,7130,7130,7130,7130,5
|
|
20240613,123200,901931240,7130,7130,7130,7130,0
|
|
20240613,123100,901931240,7130,7130,7130,7130,3
|
|
20240613,123000,901909850,7130,7130,7130,7130,672
|
|
20240613,122900,897118490,7130,7130,7130,7130,0
|
|
20240613,122800,897118490,7130,7130,7130,7130,0
|
|
20240613,122700,897118490,7130,7130,7130,7130,0
|
|
20240613,122600,897118490,7130,7130,7130,7130,2166
|
|
20240613,122500,881674910,7130,7130,7130,7130,0
|
|
20240613,122400,881674910,7130,7130,7130,7130,168
|
|
20240613,122300,880477070,7130,7130,7130,7130,50
|
|
20240613,122200,880120570,7130,7130,7130,7130,0
|
|
20240613,122100,880120570,7130,7130,7130,7130,49
|
|
20240613,122000,879771200,7130,7130,7130,7130,12
|
|
20240613,121900,879685640,7130,7120,7130,7120,561
|
|
20240613,121800,875691300,7130,7140,7140,7130,312
|
|
20240613,121700,873466640,7140,7140,7140,7140,1
|
|
20240613,121600,873459500,7140,7140,7140,7140,1
|
|
20240613,121500,873452360,7120,7120,7120,7120,100
|
|
20240613,121400,872740360,7120,7130,7130,7120,511
|
|
20240613,121300,869101030,7120,7130,7130,7120,499
|
|
20240613,121200,865547570,7120,7120,7120,7120,40
|
|
20240613,121100,865262770,7140,7120,7140,7120,41
|
|
20240613,121000,864970830,7120,7130,7130,7120,500
|
|
20240613,120900,861409430,7130,7130,7130,7130,10
|
|
20240613,120800,861338130,7120,7120,7120,7120,0
|
|
20240613,120700,861338130,7120,7140,7140,7120,5146
|
|
20240613,120600,824643790,7140,7140,7140,7140,0
|
|
20240613,120500,824643790,7140,7140,7140,7140,156
|
|
20240613,120400,823529950,7140,7140,7140,7140,150
|
|
20240613,120300,822458950,7150,7150,7150,7150,1
|
|
20240613,120200,822451800,7150,7150,7150,7150,120
|
|
20240613,120100,821593800,7150,7140,7150,7140,208
|
|
20240613,120000,820108670,7160,7160,7160,7160,100
|
|
20240613,115900,819392670,7160,7160,7160,7160,5
|
|
20240613,115800,819356870,7140,7150,7150,7140,271
|
|
20240613,115700,817421920,7140,7140,7140,7140,1
|
|
20240613,115600,817414780,7140,7150,7150,7140,7322
|
|
20240613,115500,765134120,7150,7140,7150,7140,105
|
|
20240613,115400,764383380,7150,7150,7150,7150,17
|
|
20240613,115300,764261830,7150,7150,7150,7150,490
|
|
20240613,115200,760758330,7150,7150,7150,7150,90
|
|
20240613,115100,760114830,7150,7150,7150,7150,295
|
|
20240613,115000,758005580,7150,7150,7150,7150,37
|
|
20240613,114900,757741030,7150,7150,7150,7150,0
|
|
20240613,114800,757741030,7150,7150,7150,7150,0
|
|
20240613,114700,757741030,7150,7150,7150,7150,100
|
|
20240613,114600,757026030,7150,7150,7150,7150,235
|
|
20240613,114500,755345780,7150,7150,7150,7150,0
|
|
20240613,114400,755345780,7150,7150,7150,7150,320
|
|
20240613,114300,753057780,7160,7150,7160,7150,4
|
|
20240613,114200,753029170,7160,7160,7160,7160,0
|
|
20240613,114100,753029170,7160,7160,7160,7160,7
|
|
20240613,114000,752979050,7150,7150,7150,7150,0
|
|
20240613,113900,752979050,7150,7150,7150,7150,244
|
|
20240613,113800,751234450,7160,7160,7160,7160,0
|
|
20240613,113700,751234450,7160,7160,7160,7160,28
|
|
20240613,113600,751033970,7150,7150,7150,7150,60
|
|
20240613,113500,750604970,7150,7160,7160,7150,79
|
|
20240613,113400,750039900,7160,7160,7160,7160,100
|
|
20240613,113300,749323900,7160,7150,7160,7150,245
|
|
20240613,113200,747572100,7150,7150,7150,7140,822
|
|
20240613,113100,741701430,7150,7150,7150,7140,585
|
|
20240613,113000,737521380,7140,7140,7140,7140,0
|
|
20240613,112900,737521380,7140,7160,7160,7140,401
|
|
20240613,112800,734657070,7150,7150,7150,7150,466
|
|
20240613,112700,731325170,7150,7140,7150,7140,22
|
|
20240613,112600,731167990,7140,7150,7150,7140,1067
|
|
20240613,112500,723542460,7150,7150,7150,7150,332
|
|
20240613,112400,721168660,7160,7160,7160,7160,3884
|
|
20240613,112300,693359220,7170,7170,7170,7170,1
|
|
20240613,112200,693352050,7180,7180,7180,7180,6
|
|
20240613,112100,693308970,7160,7160,7160,7160,100
|
|
20240613,112000,692592970,7160,7160,7160,7160,100
|
|
20240613,111900,691876970,7180,7180,7180,7180,16
|
|
20240613,111800,691762090,7180,7180,7180,7180,606
|
|
20240613,111700,687411010,7180,7180,7190,7180,292
|
|
20240613,111600,685314430,7180,7180,7180,7180,156
|
|
20240613,111500,684194350,7170,7170,7170,7170,198
|
|
20240613,111400,682774690,7170,7170,7170,7170,0
|
|
20240613,111300,682774690,7170,7170,7170,7170,5
|
|
20240613,111200,682738840,7170,7170,7170,7170,55
|
|
20240613,111100,682344490,7170,7170,7170,7170,6
|
|
20240613,111000,682301470,7170,7160,7170,7160,42
|
|
20240613,110900,682000420,7160,7160,7160,7160,0
|
|
20240613,110800,682000420,7160,7150,7160,7150,501
|
|
20240613,110700,678413350,7150,7150,7150,7150,0
|
|
20240613,110600,678413350,7150,7150,7150,7150,200
|
|
20240613,110500,676983350,7150,7160,7160,7150,134
|
|
20240613,110400,676025180,7160,7150,7160,7150,165
|
|
20240613,110300,674845120,7150,7150,7150,7150,0
|
|
20240613,110200,674845120,7150,7160,7160,7150,302
|
|
20240613,110100,672685800,7160,7160,7160,7160,0
|
|
20240613,110000,672685800,7160,7150,7160,7150,510
|
|
20240613,105900,669034300,7150,7150,7160,7150,263
|
|
20240613,105800,667153650,7150,7150,7150,7150,1592
|
|
20240613,105700,655770850,7150,7150,7150,7150,100
|
|
20240613,105600,655055850,7150,7160,7160,7150,130
|
|
20240613,105500,654125520,7160,7150,7160,7150,562
|
|
20240613,105400,650102050,7150,7160,7160,7150,12
|
|
20240613,105300,650016190,7160,7160,7160,7160,5
|
|
20240613,105200,649980390,7160,7160,7160,7160,30
|
|
20240613,105100,649765590,7160,7170,7170,7160,765
|
|
20240613,105000,644287540,7170,7170,7170,7170,6
|
|
20240613,104900,644244520,7170,7170,7170,7170,48
|
|
20240613,104800,643900360,7170,7180,7180,7170,26
|
|
20240613,104700,643713740,7170,7170,7170,7170,881
|
|
20240613,104600,637396970,7180,7180,7180,7180,352
|
|
20240613,104500,634869610,7170,7190,7190,7170,305
|
|
20240613,104400,632682660,7180,7190,7190,7180,31
|
|
20240613,104300,632459880,7190,7190,7190,7190,70
|
|
20240613,104200,631956580,7180,7180,7180,7180,141
|
|
20240613,104100,630944200,7170,7190,7190,7170,2390
|
|
20240613,104000,613788430,7190,7190,7190,7190,282
|
|
20240613,103900,611760850,7190,7190,7190,7190,0
|
|
20240613,103800,611760850,7190,7190,7190,7190,1566
|
|
20240613,103700,600501310,7190,7190,7190,7190,0
|
|
20240613,103600,600501310,7190,7190,7200,7190,1369
|
|
20240613,103500,590647520,7200,7200,7200,7200,2
|
|
20240613,103400,590633120,7190,7180,7190,7180,196
|
|
20240613,103300,589224820,7200,7190,7200,7190,134
|
|
20240613,103200,588261270,7190,7190,7190,7190,137
|
|
20240613,103100,587276240,7190,7200,7200,7190,53
|
|
20240613,103000,586894670,7200,7190,7200,7190,7000
|
|
20240613,102900,536495470,7200,7200,7200,7200,0
|
|
20240613,102800,536495470,7200,7180,7200,7180,4224
|
|
20240613,102700,506113750,7170,7170,7170,7170,0
|
|
20240613,102600,506113750,7170,7170,7170,7160,909
|
|
20240613,102500,499597420,7170,7170,7170,7170,885
|
|
20240613,102400,493251970,7180,7180,7180,7180,535
|
|
20240613,102300,489410670,7190,7190,7190,7190,0
|
|
20240613,102200,489410670,7190,7190,7190,7190,190
|
|
20240613,102100,488044570,7190,7190,7190,7190,7
|
|
20240613,102000,487994240,7190,7190,7200,7190,482
|
|
20240613,101900,484526330,7190,7190,7190,7190,170
|
|
20240613,101800,483304030,7170,7180,7190,7170,684
|
|
20240613,101700,478395180,7180,7180,7180,7180,5
|
|
20240613,101600,478359280,7190,7190,7190,7190,20
|
|
20240613,101500,478215480,7190,7190,7190,7190,81
|
|
20240613,101400,477633090,7190,7200,7200,7180,221
|
|
20240613,101300,476044360,7190,7200,7200,7190,209
|
|
20240613,101200,474540560,7200,7190,7200,7190,2929
|
|
20240613,101100,453454870,7190,7200,7200,7190,560
|
|
20240613,101000,449428460,7200,7190,7200,7190,66
|
|
20240613,100900,448953910,7190,7190,7190,7190,40
|
|
20240613,100800,448666310,7190,7190,7190,7190,0
|
|
20240613,100700,448666310,7190,7190,7190,7190,11
|
|
20240613,100600,448587220,7190,7190,7200,7190,112
|
|
20240613,100500,447781640,7190,7190,7190,7180,561
|
|
20240613,100400,443748150,7190,7190,7200,7160,1069
|
|
20240613,100300,436084970,7190,7170,7190,7170,697
|
|
20240613,100200,431084940,7170,7200,7200,7170,1171
|
|
20240613,100100,422676150,7200,7200,7200,7200,31
|
|
20240613,100000,422452950,7190,7210,7210,7190,1838
|
|
20240613,095900,409201610,7210,7210,7210,7200,18
|
|
20240613,095800,409071860,7200,7200,7200,7200,12
|
|
20240613,095700,408985460,7200,7210,7210,7200,127
|
|
20240613,095600,408070960,7210,7200,7210,7200,177
|
|
20240613,095500,406796400,7200,7200,7200,7200,387
|
|
20240613,095400,404010000,7200,7180,7200,7180,1003
|
|
20240613,095300,396790440,7180,7200,7200,7170,805
|
|
20240613,095200,391011370,7180,7190,7190,7180,217
|
|
20240613,095100,389451660,7190,7190,7190,7190,1030
|
|
20240613,095000,382045960,7190,7190,7190,7190,0
|
|
20240613,094900,382045960,7190,7210,7210,7190,1249
|
|
20240613,094800,373045270,7210,7200,7210,7200,1556
|
|
20240613,094700,361826780,7200,7200,7200,7190,2607
|
|
20240613,094600,343056780,7200,7190,7200,7190,2547
|
|
20240613,094500,324719480,7190,7190,7200,7190,247
|
|
20240613,094400,322943380,7180,7180,7180,7180,1417
|
|
20240613,094300,312769320,7200,7190,7200,7190,746
|
|
20240613,094200,307399120,7190,7190,7200,7190,974
|
|
20240613,094100,300395960,7190,7190,7190,7190,140
|
|
20240613,094000,299389360,7190,7190,7190,7190,703
|
|
20240613,093900,294334790,7180,7180,7180,7180,262
|
|
20240613,093800,292453630,7180,7200,7210,7180,223
|
|
20240613,093700,290850030,7200,7210,7210,7200,100
|
|
20240613,093600,290129530,7210,7170,7210,7170,429
|
|
20240613,093500,287040960,7200,7200,7200,7200,2494
|
|
20240613,093400,269084160,7200,7180,7200,7180,510
|
|
20240613,093300,265416700,7160,7190,7190,7160,1057
|
|
20240613,093200,257837900,7160,7180,7180,7160,199
|
|
20240613,093100,256411980,7180,7170,7180,7170,561
|
|
20240613,093000,252384500,7170,7170,7170,7160,174
|
|
20240613,092900,251137450,7170,7170,7170,7170,102
|
|
20240613,092800,250406110,7170,7160,7170,7160,760
|
|
20240613,092700,244959020,7160,7170,7170,7150,497
|
|
20240613,092600,241402000,7160,7160,7160,7160,4
|
|
20240613,092500,241373360,7160,7160,7160,7160,1117
|
|
20240613,092400,233375640,7160,7150,7160,7150,326
|
|
20240613,092300,231043480,7150,7150,7160,7150,865
|
|
20240613,092200,224857320,7160,7170,7170,7150,1116
|
|
20240613,092100,216867700,7170,7170,7170,7170,367
|
|
20240613,092000,214236310,7170,7180,7180,7170,593
|
|
20240613,091900,209980610,7180,7180,7180,7180,111
|
|
20240613,091800,209183630,7180,7190,7190,7180,201
|
|
20240613,091700,207739190,7190,7180,7200,7180,242
|
|
20240613,091600,205998990,7180,7190,7190,7180,558
|
|
20240613,091500,201992440,7190,7200,7200,7190,2075
|
|
20240613,091400,187062970,7200,7210,7210,7200,620
|
|
20240613,091300,182598420,7210,7210,7210,7210,35
|
|
20240613,091200,182346070,7210,7180,7210,7180,7205
|
|
20240613,091100,130506300,7180,7180,7180,7180,341
|
|
20240613,091000,128057920,7180,7160,7180,7160,1390
|
|
20240613,090900,118077760,7160,7180,7180,7160,341
|
|
20240613,090800,115631380,7180,7160,7180,7150,2192
|
|
20240613,090700,99923470,7170,7160,7170,7160,301
|
|
20240613,090600,97766910,7160,7170,7170,7150,568
|
|
20240613,090500,93696200,7150,7150,7160,7150,462
|
|
20240613,090400,90389380,7150,7160,7160,7150,267
|
|
20240613,090300,88478190,7160,7160,7160,7160,140
|
|
20240613,090200,87475790,7160,7150,7160,7150,225
|
|
20240613,090100,85865040,7150,7140,7150,7130,572
|
|
20240613,090000,81785230,7130,7120,7130,7120,11486
|