681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,201800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,201700,1479756800,7610,7610,7610,7610,0
|
|
20240625,201600,1479756800,7610,7610,7610,7610,0
|
|
20240625,201500,1479756800,7610,7610,7610,7610,0
|
|
20240625,201400,1479756800,7610,7610,7610,7610,0
|
|
20240625,201300,1479756800,7610,7610,7610,7610,0
|
|
20240625,201200,1479756800,7610,7610,7610,7610,0
|
|
20240625,201100,1479756800,7610,7610,7610,7610,0
|
|
20240625,201000,1479756800,7610,7610,7610,7610,0
|
|
20240625,200900,1479756800,7610,7610,7610,7610,0
|
|
20240625,200800,1479756800,7610,7610,7610,7610,0
|
|
20240625,200700,1479756800,7610,7610,7610,7610,0
|
|
20240625,200600,1479756800,7610,7610,7610,7610,0
|
|
20240625,200500,1479756800,7610,7610,7610,7610,0
|
|
20240625,200400,1479756800,7610,7610,7610,7610,0
|
|
20240625,200300,1479756800,7610,7610,7610,7610,0
|
|
20240625,200200,1479756800,7610,7610,7610,7610,0
|
|
20240625,200100,1479756800,7610,7610,7610,7610,0
|
|
20240625,200000,1479756800,7610,7610,7610,7610,0
|
|
20240625,195900,1479756800,7610,7610,7610,7610,0
|
|
20240625,195800,1479756800,7610,7610,7610,7610,0
|
|
20240625,195700,1479756800,7610,7610,7610,7610,0
|
|
20240625,195600,1479756800,7610,7610,7610,7610,0
|
|
20240625,195500,1479756800,7610,7610,7610,7610,0
|
|
20240625,195400,1479756800,7610,7610,7610,7610,0
|
|
20240625,195300,1479756800,7610,7610,7610,7610,0
|
|
20240625,195200,1479756800,7610,7610,7610,7610,0
|
|
20240625,195100,1479756800,7610,7610,7610,7610,0
|
|
20240625,195000,1479756800,7610,7610,7610,7610,0
|
|
20240625,194900,1479756800,7610,7610,7610,7610,0
|
|
20240625,194800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,194700,1479756800,7610,7610,7610,7610,0
|
|
20240625,194600,1479756800,7610,7610,7610,7610,0
|
|
20240625,194500,1479756800,7610,7610,7610,7610,0
|
|
20240625,194400,1479756800,7610,7610,7610,7610,0
|
|
20240625,194300,1479756800,7610,7610,7610,7610,0
|
|
20240625,194200,1479756800,7610,7610,7610,7610,0
|
|
20240625,194100,1479756800,7610,7610,7610,7610,0
|
|
20240625,194000,1479756800,7610,7610,7610,7610,0
|
|
20240625,193900,1479756800,7610,7610,7610,7610,0
|
|
20240625,193800,1479756800,7610,7610,7610,7610,0
|
|
20240625,193700,1479756800,7610,7610,7610,7610,0
|
|
20240625,193600,1479756800,7610,7610,7610,7610,0
|
|
20240625,193500,1479756800,7610,7610,7610,7610,0
|
|
20240625,193400,1479756800,7610,7610,7610,7610,0
|
|
20240625,193300,1479756800,7610,7610,7610,7610,0
|
|
20240625,193200,1479756800,7610,7610,7610,7610,0
|
|
20240625,193100,1479756800,7610,7610,7610,7610,0
|
|
20240625,193000,1479756800,7610,7610,7610,7610,0
|
|
20240625,192900,1479756800,7610,7610,7610,7610,0
|
|
20240625,192800,1479756800,7610,7610,7610,7610,0
|
|
20240625,192700,1479756800,7610,7610,7610,7610,0
|
|
20240625,192600,1479756800,7610,7610,7610,7610,0
|
|
20240625,192500,1479756800,7610,7610,7610,7610,0
|
|
20240625,192400,1479756800,7610,7610,7610,7610,0
|
|
20240625,192300,1479756800,7610,7610,7610,7610,0
|
|
20240625,192200,1479756800,7610,7610,7610,7610,0
|
|
20240625,192100,1479756800,7610,7610,7610,7610,0
|
|
20240625,192000,1479756800,7610,7610,7610,7610,0
|
|
20240625,191900,1479756800,7610,7610,7610,7610,0
|
|
20240625,191800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,191700,1479756800,7610,7610,7610,7610,0
|
|
20240625,191600,1479756800,7610,7610,7610,7610,0
|
|
20240625,191500,1479756800,7610,7610,7610,7610,0
|
|
20240625,191400,1479756800,7610,7610,7610,7610,0
|
|
20240625,191300,1479756800,7610,7610,7610,7610,0
|
|
20240625,191200,1479756800,7610,7610,7610,7610,0
|
|
20240625,191100,1479756800,7610,7610,7610,7610,0
|
|
20240625,191000,1479756800,7610,7610,7610,7610,0
|
|
20240625,190900,1479756800,7610,7610,7610,7610,0
|
|
20240625,190800,1479756800,7610,7610,7610,7610,0
|
|
20240625,190700,1479756800,7610,7610,7610,7610,0
|
|
20240625,190600,1479756800,7610,7610,7610,7610,0
|
|
20240625,190500,1479756800,7610,7610,7610,7610,0
|
|
20240625,190400,1479756800,7610,7610,7610,7610,0
|
|
20240625,190300,1479756800,7610,7610,7610,7610,0
|
|
20240625,190200,1479756800,7610,7610,7610,7610,0
|
|
20240625,190100,1479756800,7610,7610,7610,7610,0
|
|
20240625,190000,1479756800,7610,7610,7610,7610,0
|
|
20240625,185900,1479756800,7610,7610,7610,7610,0
|
|
20240625,185800,1479756800,7610,7610,7610,7610,0
|
|
20240625,185700,1479756800,7610,7610,7610,7610,0
|
|
20240625,185600,1479756800,7610,7610,7610,7610,0
|
|
20240625,185500,1479756800,7610,7610,7610,7610,0
|
|
20240625,185400,1479756800,7610,7610,7610,7610,0
|
|
20240625,185300,1479756800,7610,7610,7610,7610,0
|
|
20240625,185200,1479756800,7610,7610,7610,7610,0
|
|
20240625,185100,1479756800,7610,7610,7610,7610,0
|
|
20240625,185000,1479756800,7610,7610,7610,7610,0
|
|
20240625,184900,1479756800,7610,7610,7610,7610,0
|
|
20240625,184800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,184700,1479756800,7610,7610,7610,7610,0
|
|
20240625,184600,1479756800,7610,7610,7610,7610,0
|
|
20240625,184500,1479756800,7610,7610,7610,7610,0
|
|
20240625,184400,1479756800,7610,7610,7610,7610,0
|
|
20240625,184300,1479756800,7610,7610,7610,7610,0
|
|
20240625,184200,1479756800,7610,7610,7610,7610,0
|
|
20240625,184100,1479756800,7610,7610,7610,7610,0
|
|
20240625,184000,1479756800,7610,7610,7610,7610,0
|
|
20240625,183900,1479756800,7610,7610,7610,7610,0
|
|
20240625,183800,1479756800,7610,7610,7610,7610,0
|
|
20240625,183700,1479756800,7610,7610,7610,7610,0
|
|
20240625,183600,1479756800,7610,7610,7610,7610,0
|
|
20240625,183500,1479756800,7610,7610,7610,7610,0
|
|
20240625,183400,1479756800,7610,7610,7610,7610,0
|
|
20240625,183300,1479756800,7610,7610,7610,7610,0
|
|
20240625,183200,1479756800,7610,7610,7610,7610,0
|
|
20240625,183100,1479756800,7610,7610,7610,7610,0
|
|
20240625,183000,1479756800,7610,7610,7610,7610,0
|
|
20240625,182900,1479756800,7610,7610,7610,7610,0
|
|
20240625,182800,1479756800,7610,7610,7610,7610,0
|
|
20240625,182700,1479756800,7610,7610,7610,7610,0
|
|
20240625,182600,1479756800,7610,7610,7610,7610,0
|
|
20240625,182500,1479756800,7610,7610,7610,7610,0
|
|
20240625,182400,1479756800,7610,7610,7610,7610,0
|
|
20240625,182300,1479756800,7610,7610,7610,7610,0
|
|
20240625,182200,1479756800,7610,7610,7610,7610,0
|
|
20240625,182100,1479756800,7610,7610,7610,7610,0
|
|
20240625,182000,1479756800,7610,7610,7610,7610,0
|
|
20240625,181900,1479756800,7610,7610,7610,7610,0
|
|
20240625,181800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,181700,1479756800,7610,7610,7610,7610,0
|
|
20240625,181600,1479756800,7610,7610,7610,7610,0
|
|
20240625,181500,1479756800,7610,7610,7610,7610,0
|
|
20240625,181400,1479756800,7610,7610,7610,7610,0
|
|
20240625,181300,1479756800,7610,7610,7610,7610,0
|
|
20240625,181200,1479756800,7610,7610,7610,7610,0
|
|
20240625,181100,1479756800,7610,7610,7610,7610,0
|
|
20240625,181000,1479756800,7610,7610,7610,7610,0
|
|
20240625,180900,1479756800,7610,7610,7610,7610,0
|
|
20240625,180800,1479756800,7610,7610,7610,7610,0
|
|
20240625,180700,1479756800,7610,7610,7610,7610,0
|
|
20240625,180600,1479756800,7610,7610,7610,7610,0
|
|
20240625,180500,1479756800,7610,7610,7610,7610,0
|
|
20240625,180400,1479756800,7610,7610,7610,7610,0
|
|
20240625,180300,1479756800,7610,7610,7610,7610,0
|
|
20240625,180200,1479756800,7610,7610,7610,7610,0
|
|
20240625,180100,1479756800,7610,7610,7610,7610,0
|
|
20240625,180000,1479756800,7610,7610,7610,7610,0
|
|
20240625,175900,1479756800,7610,7610,7610,7610,0
|
|
20240625,175800,1479756800,7610,7610,7610,7610,0
|
|
20240625,175700,1479756800,7610,7610,7610,7610,0
|
|
20240625,175600,1479756800,7610,7610,7610,7610,0
|
|
20240625,175500,1479756800,7610,7610,7610,7610,0
|
|
20240625,175400,1479756800,7610,7610,7610,7610,0
|
|
20240625,175300,1479756800,7610,7610,7610,7610,0
|
|
20240625,175200,1479756800,7610,7610,7610,7610,0
|
|
20240625,175100,1479756800,7610,7610,7610,7610,0
|
|
20240625,175000,1479756800,7610,7610,7610,7610,0
|
|
20240625,174900,1479756800,7610,7610,7610,7610,0
|
|
20240625,174800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,174700,1479756800,7610,7610,7610,7610,0
|
|
20240625,174600,1479756800,7610,7610,7610,7610,0
|
|
20240625,174500,1479756800,7610,7610,7610,7610,0
|
|
20240625,174400,1479756800,7610,7610,7610,7610,0
|
|
20240625,174300,1479756800,7610,7610,7610,7610,0
|
|
20240625,174200,1479756800,7610,7610,7610,7610,0
|
|
20240625,174100,1479756800,7610,7610,7610,7610,0
|
|
20240625,174000,1479756800,7610,7610,7610,7610,0
|
|
20240625,173900,1479756800,7610,7610,7610,7610,0
|
|
20240625,173800,1479756800,7610,7610,7610,7610,0
|
|
20240625,173700,1479756800,7610,7610,7610,7610,0
|
|
20240625,173600,1479756800,7610,7610,7610,7610,0
|
|
20240625,173500,1479756800,7610,7610,7610,7610,0
|
|
20240625,173400,1479756800,7610,7610,7610,7610,0
|
|
20240625,173300,1479756800,7610,7610,7610,7610,0
|
|
20240625,173200,1479756800,7610,7610,7610,7610,0
|
|
20240625,173100,1479756800,7610,7610,7610,7610,0
|
|
20240625,173000,1479756800,7610,7610,7610,7610,0
|
|
20240625,172900,1479756800,7610,7610,7610,7610,0
|
|
20240625,172800,1479756800,7610,7610,7610,7610,0
|
|
20240625,172700,1479756800,7610,7610,7610,7610,0
|
|
20240625,172600,1479756800,7610,7610,7610,7610,0
|
|
20240625,172500,1479756800,7610,7610,7610,7610,0
|
|
20240625,172400,1479756800,7610,7610,7610,7610,0
|
|
20240625,172300,1479756800,7610,7610,7610,7610,0
|
|
20240625,172200,1479756800,7610,7610,7610,7610,0
|
|
20240625,172100,1479756800,7610,7610,7610,7610,0
|
|
20240625,172000,1479756800,7610,7610,7610,7610,0
|
|
20240625,171900,1479756800,7610,7610,7610,7610,0
|
|
20240625,171800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,171700,1479756800,7610,7610,7610,7610,0
|
|
20240625,171600,1479756800,7610,7610,7610,7610,0
|
|
20240625,171500,1479756800,7610,7610,7610,7610,0
|
|
20240625,171400,1479756800,7610,7610,7610,7610,0
|
|
20240625,171300,1479756800,7610,7610,7610,7610,0
|
|
20240625,171200,1479756800,7610,7610,7610,7610,0
|
|
20240625,171100,1479756800,7610,7610,7610,7610,0
|
|
20240625,171000,1479756800,7610,7610,7610,7610,0
|
|
20240625,170900,1479756800,7610,7610,7610,7610,0
|
|
20240625,170800,1479756800,7610,7610,7610,7610,0
|
|
20240625,170700,1479756800,7610,7610,7610,7610,0
|
|
20240625,170600,1479756800,7610,7610,7610,7610,0
|
|
20240625,170500,1479756800,7610,7610,7610,7610,0
|
|
20240625,170400,1479756800,7610,7610,7610,7610,0
|
|
20240625,170300,1479756800,7610,7610,7610,7610,0
|
|
20240625,170200,1479756800,7610,7610,7610,7610,0
|
|
20240625,170100,1479756800,7610,7610,7610,7610,0
|
|
20240625,170000,1479756800,7610,7610,7610,7610,0
|
|
20240625,165900,1479756800,7610,7610,7610,7610,0
|
|
20240625,165800,1479756800,7610,7610,7610,7610,0
|
|
20240625,165700,1479756800,7610,7610,7610,7610,0
|
|
20240625,165600,1479756800,7610,7610,7610,7610,0
|
|
20240625,165500,1479756800,7610,7610,7610,7610,0
|
|
20240625,165400,1479756800,7610,7610,7610,7610,0
|
|
20240625,165300,1479756800,7610,7610,7610,7610,0
|
|
20240625,165200,1479756800,7610,7610,7610,7610,0
|
|
20240625,165100,1479756800,7610,7610,7610,7610,0
|
|
20240625,165000,1479756800,7610,7610,7610,7610,0
|
|
20240625,164900,1479756800,7610,7610,7610,7610,0
|
|
20240625,164800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,164700,1479756800,7610,7610,7610,7610,0
|
|
20240625,164600,1479756800,7610,7610,7610,7610,0
|
|
20240625,164500,1479756800,7610,7610,7610,7610,0
|
|
20240625,164400,1479756800,7610,7610,7610,7610,0
|
|
20240625,164300,1479756800,7610,7610,7610,7610,0
|
|
20240625,164200,1479756800,7610,7610,7610,7610,0
|
|
20240625,164100,1479756800,7610,7610,7610,7610,0
|
|
20240625,164000,1479756800,7610,7610,7610,7610,0
|
|
20240625,163900,1479756800,7610,7610,7610,7610,0
|
|
20240625,163800,1479756800,7610,7610,7610,7610,0
|
|
20240625,163700,1479756800,7610,7610,7610,7610,0
|
|
20240625,163600,1479756800,7610,7610,7610,7610,0
|
|
20240625,163500,1479756800,7610,7610,7610,7610,0
|
|
20240625,163400,1479756800,7610,7610,7610,7610,0
|
|
20240625,163300,1479756800,7610,7610,7610,7610,0
|
|
20240625,163200,1479756800,7610,7610,7610,7610,0
|
|
20240625,163100,1479756800,7610,7610,7610,7610,0
|
|
20240625,163000,1479756800,7610,7610,7610,7610,0
|
|
20240625,162900,1479756800,7610,7610,7610,7610,0
|
|
20240625,162800,1479756800,7610,7610,7610,7610,0
|
|
20240625,162700,1479756800,7610,7610,7610,7610,0
|
|
20240625,162600,1479756800,7610,7610,7610,7610,0
|
|
20240625,162500,1479756800,7610,7610,7610,7610,0
|
|
20240625,162400,1479756800,7610,7610,7610,7610,0
|
|
20240625,162300,1479756800,7610,7610,7610,7610,0
|
|
20240625,162200,1479756800,7610,7610,7610,7610,0
|
|
20240625,162100,1479756800,7610,7610,7610,7610,0
|
|
20240625,162000,1479756800,7610,7610,7610,7610,0
|
|
20240625,161900,1479756800,7610,7610,7610,7610,0
|
|
20240625,161800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,161700,1479756800,7610,7610,7610,7610,0
|
|
20240625,161600,1479756800,7610,7610,7610,7610,0
|
|
20240625,161500,1479756800,7610,7610,7610,7610,0
|
|
20240625,161400,1479756800,7610,7610,7610,7610,0
|
|
20240625,161300,1479756800,7610,7610,7610,7610,0
|
|
20240625,161200,1479756800,7610,7610,7610,7610,0
|
|
20240625,161100,1479756800,7610,7610,7610,7610,0
|
|
20240625,161000,1479756800,7610,7610,7610,7610,0
|
|
20240625,160900,1479756800,7610,7610,7610,7610,0
|
|
20240625,160800,1479756800,7610,7610,7610,7610,0
|
|
20240625,160700,1479756800,7610,7610,7610,7610,0
|
|
20240625,160600,1479756800,7610,7610,7610,7610,0
|
|
20240625,160500,1479756800,7610,7610,7610,7610,0
|
|
20240625,160400,1479756800,7610,7610,7610,7610,0
|
|
20240625,160300,1479756800,7610,7610,7610,7610,0
|
|
20240625,160200,1479756800,7610,7610,7610,7610,0
|
|
20240625,160100,1479756800,7610,7610,7610,7610,0
|
|
20240625,160000,1479756800,7610,7610,7610,7610,0
|
|
20240625,155900,1479756800,7610,7610,7610,7610,0
|
|
20240625,155800,1479756800,7610,7610,7610,7610,0
|
|
20240625,155700,1479756800,7610,7610,7610,7610,0
|
|
20240625,155600,1479756800,7610,7610,7610,7610,0
|
|
20240625,155500,1479756800,7610,7610,7610,7610,0
|
|
20240625,155400,1479756800,7610,7610,7610,7610,0
|
|
20240625,155300,1479756800,7610,7610,7610,7610,0
|
|
20240625,155200,1479756800,7610,7610,7610,7610,0
|
|
20240625,155100,1479756800,7610,7610,7610,7610,0
|
|
20240625,155000,1479756800,7610,7610,7610,7610,0
|
|
20240625,154900,1479756800,7610,7610,7610,7610,0
|
|
20240625,154800,1479756800,7610,7610,7610,7610,4151
|
|
20240625,154700,1479756800,7610,7610,7610,7610,0
|
|
20240625,154600,1479756800,7610,7610,7610,7610,0
|
|
20240625,154500,1479756800,7610,7610,7610,7610,0
|
|
20240625,154400,1479756800,7610,7610,7610,7610,0
|
|
20240625,154300,1479756800,7610,7610,7610,7610,0
|
|
20240625,154200,1479756800,7610,7610,7610,7610,0
|
|
20240625,154100,1479756800,7610,7610,7610,7610,0
|
|
20240625,154000,1479756800,7610,7610,7610,7610,0
|
|
20240625,153900,1479756800,7610,7610,7610,7610,0
|
|
20240625,153800,1479756800,7610,7610,7610,7610,0
|
|
20240625,153700,1479756800,7610,7610,7610,7610,0
|
|
20240625,153600,1479756800,7610,7610,7610,7610,0
|
|
20240625,153500,1479756800,7610,7610,7610,7610,0
|
|
20240625,153400,1479756800,7610,7610,7610,7610,0
|
|
20240625,153300,1479756800,7610,7610,7610,7610,0
|
|
20240625,153200,1479756800,7610,7610,7610,7610,0
|
|
20240625,153100,1479756800,7610,7610,7610,7610,0
|
|
20240625,153000,1479756800,7610,7610,7610,7610,4151
|
|
20240625,152900,1448167690,7600,7600,7600,7600,0
|
|
20240625,152800,1448167690,7600,7600,7600,7600,0
|
|
20240625,152700,1448167690,7600,7600,7600,7600,0
|
|
20240625,152600,1448167690,7600,7600,7600,7600,0
|
|
20240625,152500,1448167690,7600,7600,7600,7600,0
|
|
20240625,152400,1448167690,7600,7600,7600,7600,0
|
|
20240625,152300,1448167690,7600,7600,7600,7600,0
|
|
20240625,152200,1448167690,7600,7600,7600,7600,0
|
|
20240625,152100,1448167690,7600,7600,7600,7600,0
|
|
20240625,152000,1448167690,7600,7600,7600,7600,0
|
|
20240625,151900,1448167690,7600,7600,7600,7590,268
|
|
20240625,151800,1446130900,7600,7590,7600,7590,1501
|
|
20240625,151700,1434725120,7600,7590,7600,7590,537
|
|
20240625,151600,1430644120,7600,7600,7600,7600,191
|
|
20240625,151500,1429192520,7600,7600,7600,7600,256
|
|
20240625,151400,1427246920,7600,7610,7610,7580,573
|
|
20240625,151300,1422898490,7610,7610,7620,7600,1422
|
|
20240625,151200,1412089260,7610,7610,7610,7610,54
|
|
20240625,151100,1411678320,7620,7590,7620,7580,915
|
|
20240625,151000,1404736070,7600,7590,7600,7580,797
|
|
20240625,150900,1398688390,7600,7620,7620,7600,490
|
|
20240625,150800,1394964370,7620,7610,7620,7600,2572
|
|
20240625,150700,1375415420,7620,7620,7620,7620,86
|
|
20240625,150600,1374760100,7630,7630,7630,7590,882
|
|
20240625,150500,1368056380,7620,7630,7630,7610,497
|
|
20240625,150400,1364269780,7610,7630,7630,7610,1950
|
|
20240625,150300,1349414310,7630,7630,7630,7630,0
|
|
20240625,150200,1349414310,7630,7640,7640,7630,205
|
|
20240625,150100,1347848130,7640,7640,7640,7640,0
|
|
20240625,150000,1347848130,7640,7640,7640,7630,130
|
|
20240625,145900,1346855930,7640,7650,7650,7630,746
|
|
20240625,145800,1341158040,7650,7650,7650,7650,23
|
|
20240625,145700,1340982090,7650,7660,7660,7650,102
|
|
20240625,145600,1340201690,7660,7660,7660,7650,668
|
|
20240625,145500,1335088840,7660,7670,7670,7650,64
|
|
20240625,145400,1334598600,7670,7670,7670,7670,20
|
|
20240625,145300,1334445200,7670,7680,7680,7650,323
|
|
20240625,145200,1331973500,7680,7680,7680,7680,22
|
|
20240625,145100,1331804540,7680,7680,7680,7680,195
|
|
20240625,145000,1330306940,7680,7680,7680,7680,32
|
|
20240625,144900,1330061180,7670,7680,7680,7670,145
|
|
20240625,144800,1328948900,7680,7690,7690,7680,43
|
|
20240625,144700,1328618530,7690,7690,7690,7690,22
|
|
20240625,144600,1328449350,7690,7690,7690,7690,29
|
|
20240625,144500,1328226340,7690,7690,7690,7690,12
|
|
20240625,144400,1328134060,7690,7690,7690,7690,43
|
|
20240625,144300,1327803390,7680,7700,7700,7680,459
|
|
20240625,144200,1324273860,7700,7700,7700,7690,74
|
|
20240625,144100,1323704740,7700,7700,7700,7700,45
|
|
20240625,144000,1323358240,7700,7700,7700,7700,16
|
|
20240625,143900,1323235040,7700,7700,7700,7700,27
|
|
20240625,143800,1323027140,7700,7690,7700,7690,114
|
|
20240625,143700,1322150380,7690,7690,7700,7690,119
|
|
20240625,143600,1321235110,7690,7700,7700,7660,210
|
|
20240625,143500,1319624870,7700,7690,7700,7660,312
|
|
20240625,143400,1317232960,7700,7700,7700,7700,261
|
|
20240625,143300,1315223260,7700,7680,7700,7680,1102
|
|
20240625,143200,1306759650,7680,7690,7690,7680,65
|
|
20240625,143100,1306260430,7690,7700,7700,7690,100
|
|
20240625,143000,1305491340,7700,7700,7700,7700,19
|
|
20240625,142900,1305345040,7700,7700,7700,7700,19
|
|
20240625,142800,1305198740,7700,7700,7700,7700,25
|
|
20240625,142700,1305006240,7700,7700,7700,7700,15
|
|
20240625,142600,1304890740,7700,7700,7700,7700,19
|
|
20240625,142500,1304744440,7700,7700,7700,7700,24
|
|
20240625,142400,1304559640,7700,7700,7700,7700,18
|
|
20240625,142300,1304421040,7700,7700,7700,7700,21
|
|
20240625,142200,1304259340,7700,7700,7700,7700,16
|
|
20240625,142100,1304136140,7700,7690,7700,7680,90
|
|
20240625,142000,1303444600,7690,7700,7700,7690,43
|
|
20240625,141900,1303113740,7700,7700,7700,7690,124
|
|
20240625,141800,1302159940,7700,7700,7700,7700,29
|
|
20240625,141700,1301936640,7700,7700,7700,7700,36
|
|
20240625,141600,1301659440,7700,7700,7710,7700,293
|
|
20240625,141500,1299402410,7700,7700,7700,7700,19
|
|
20240625,141400,1299256110,7700,7700,7700,7690,39
|
|
20240625,141300,1298956080,7700,7690,7700,7690,97
|
|
20240625,141200,1298209860,7700,7700,7700,7690,21
|
|
20240625,141100,1298048170,7700,7700,7700,7700,15
|
|
20240625,141000,1297932670,7700,7700,7700,7700,23
|
|
20240625,140900,1297755570,7700,7700,7700,7700,22
|
|
20240625,140800,1297586170,7700,7700,7700,7700,16
|
|
20240625,140700,1297462970,7700,7700,7700,7690,23
|
|
20240625,140600,1297285880,7690,7670,7690,7650,5140
|
|
20240625,140500,1257770670,7650,7670,7670,7650,112
|
|
20240625,140400,1256912850,7670,7670,7670,7660,189
|
|
20240625,140300,1255464220,7670,7670,7670,7670,46
|
|
20240625,140200,1255111400,7670,7670,7670,7670,19
|
|
20240625,140100,1254965670,7670,7670,7670,7670,21
|
|
20240625,140000,1254804600,7670,7670,7670,7660,18
|
|
20240625,135900,1254666550,7670,7690,7690,7670,428
|
|
20240625,135800,1251383690,7690,7690,7690,7690,48
|
|
20240625,135700,1251014570,7690,7690,7690,7690,0
|
|
20240625,135600,1251014570,7690,7690,7690,7690,1
|
|
20240625,135500,1251006880,7670,7660,7670,7650,301
|
|
20240625,135400,1248704140,7670,7670,7670,7670,300
|
|
20240625,135300,1246403140,7670,7650,7670,7650,49
|
|
20240625,135200,1246028270,7670,7660,7670,7660,101
|
|
20240625,135100,1245254600,7680,7660,7690,7660,5357
|
|
20240625,135000,1204216300,7660,7660,7660,7650,325
|
|
20240625,134900,1201726940,7660,7650,7660,7640,241
|
|
20240625,134800,1199885520,7660,7680,7680,7660,287
|
|
20240625,134700,1197686120,7690,7690,7690,7680,12
|
|
20240625,134600,1197593890,7700,7700,7700,7700,0
|
|
20240625,134500,1197593890,7700,7690,7700,7690,5
|
|
20240625,134400,1197555420,7710,7700,7710,7700,3
|
|
20240625,134300,1197532310,7710,7720,7720,7670,21
|
|
20240625,134200,1197371060,7660,7710,7730,7660,1933
|
|
20240625,134100,1182500800,7710,7710,7710,7710,2
|
|
20240625,134000,1182485380,7730,7710,7740,7710,312
|
|
20240625,133900,1180079810,7740,7720,7740,7720,339
|
|
20240625,133800,1177462710,7750,7750,7750,7750,0
|
|
20240625,133700,1177462710,7750,7750,7750,7750,519
|
|
20240625,133600,1173440460,7750,7750,7750,7750,100
|
|
20240625,133500,1172665460,7750,7740,7750,7720,178
|
|
20240625,133400,1171288110,7740,7740,7740,7740,367
|
|
20240625,133300,1168447530,7740,7740,7740,7740,0
|
|
20240625,133200,1168447530,7740,7690,7740,7690,1373
|
|
20240625,133100,1157853430,7720,7710,7720,7690,2111
|
|
20240625,133000,1141598800,7720,7730,7730,7710,120
|
|
20240625,132900,1140673240,7730,7730,7730,7730,0
|
|
20240625,132800,1140673240,7730,7730,7730,7730,501
|
|
20240625,132700,1136800510,7720,7720,7720,7720,4
|
|
20240625,132600,1136769630,7720,7720,7720,7720,141
|
|
20240625,132500,1135681110,7720,7720,7720,7720,26
|
|
20240625,132400,1135480390,7710,7720,7720,7710,175
|
|
20240625,132300,1134130810,7720,7710,7720,7710,129
|
|
20240625,132200,1133136210,7710,7710,7710,7700,76
|
|
20240625,132100,1132550260,7710,7710,7710,7710,1
|
|
20240625,132000,1132542550,7700,7700,7700,7700,149
|
|
20240625,131900,1131395250,7700,7700,7700,7700,28
|
|
20240625,131800,1131179650,7700,7710,7710,7700,32
|
|
20240625,131700,1130933230,7700,7700,7700,7700,12
|
|
20240625,131600,1130840830,7700,7700,7700,7700,1285
|
|
20240625,131500,1120946330,7710,7710,7710,7710,0
|
|
20240625,131400,1120946330,7710,7710,7710,7710,5
|
|
20240625,131300,1120907780,7710,7710,7710,7710,20
|
|
20240625,131200,1120753580,7700,7700,7700,7700,44
|
|
20240625,131100,1120414780,7710,7710,7710,7710,20
|
|
20240625,131000,1120260580,7700,7700,7700,7700,144
|
|
20240625,130900,1119151780,7700,7700,7700,7700,0
|
|
20240625,130800,1119151780,7700,7710,7720,7700,160
|
|
20240625,130700,1117918670,7700,7700,7700,7700,50
|
|
20240625,130600,1117533670,7700,7710,7710,7700,1283
|
|
20240625,130500,1107652060,7710,7720,7720,7710,384
|
|
20240625,130400,1104688820,7730,7730,7730,7730,0
|
|
20240625,130300,1104688820,7730,7730,7730,7730,1
|
|
20240625,130200,1104681090,7730,7730,7730,7730,3
|
|
20240625,130100,1104657900,7720,7710,7720,7710,316
|
|
20240625,130000,1102218540,7730,7730,7730,7730,18
|
|
20240625,125900,1102079400,7730,7730,7730,7730,1
|
|
20240625,125800,1102071670,7730,7730,7730,7730,1100
|
|
20240625,125700,1093568670,7730,7730,7730,7730,94
|
|
20240625,125600,1092842050,7730,7730,7730,7730,440
|
|
20240625,125500,1089440850,7730,7730,7730,7730,34
|
|
20240625,125400,1089178030,7710,7700,7710,7700,565
|
|
20240625,125300,1084825710,7690,7670,7690,7670,982
|
|
20240625,125200,1077283500,7650,7650,7650,7650,994
|
|
20240625,125100,1069679400,7640,7640,7640,7640,0
|
|
20240625,125000,1069679400,7640,7640,7640,7640,0
|
|
20240625,124900,1069679400,7640,7640,7640,7640,1
|
|
20240625,124800,1069671760,7650,7650,7650,7650,0
|
|
20240625,124700,1069671760,7650,7640,7650,7640,106
|
|
20240625,124600,1068861520,7650,7650,7650,7650,100
|
|
20240625,124500,1068096520,7680,7680,7680,7680,0
|
|
20240625,124400,1068096520,7680,7660,7680,7660,146
|
|
20240625,124300,1066976860,7660,7660,7660,7660,34
|
|
20240625,124200,1066716420,7660,7660,7660,7660,10
|
|
20240625,124100,1066639820,7640,7640,7640,7640,0
|
|
20240625,124000,1066639820,7640,7640,7640,7640,438
|
|
20240625,123900,1063293500,7640,7630,7640,7630,764
|
|
20240625,123800,1057456740,7640,7640,7640,7640,14
|
|
20240625,123700,1057349780,7640,7640,7640,7640,6
|
|
20240625,123600,1057303940,7630,7630,7630,7630,60
|
|
20240625,123500,1056846140,7620,7630,7630,7620,178
|
|
20240625,123400,1055488780,7620,7670,7670,7620,1002
|
|
20240625,123300,1047848940,7630,7660,7660,7630,608
|
|
20240625,123200,1043204990,7670,7670,7670,7670,0
|
|
20240625,123100,1043204990,7670,7670,7670,7670,0
|
|
20240625,123000,1043204990,7670,7660,7670,7660,121
|
|
20240625,122900,1042277260,7660,7650,7660,7650,85
|
|
20240625,122800,1041626510,7650,7650,7650,7650,40
|
|
20240625,122700,1041320510,7640,7640,7640,7640,0
|
|
20240625,122600,1041320510,7640,7640,7640,7640,1
|
|
20240625,122500,1041312870,7640,7640,7640,7640,50
|
|
20240625,122400,1040930870,7660,7660,7660,7660,100
|
|
20240625,122300,1040164870,7660,7630,7660,7630,11
|
|
20240625,122200,1040080640,7670,7670,7670,7670,11
|
|
20240625,122100,1039996270,7630,7630,7630,7630,297
|
|
20240625,122000,1037730160,7630,7630,7630,7630,500
|
|
20240625,121900,1033915160,7630,7680,7680,7630,423
|
|
20240625,121800,1030687110,7680,7650,7680,7650,510
|
|
20240625,121700,1026785380,7680,7650,7680,7640,1110
|
|
20240625,121600,1018300580,7680,7660,7680,7660,110
|
|
20240625,121500,1017457780,7660,7650,7660,7650,96
|
|
20240625,121400,1016722500,7650,7650,7650,7640,342
|
|
20240625,121300,1014107220,7650,7660,7660,7650,526
|
|
20240625,121200,1010078320,7660,7640,7660,7640,767
|
|
20240625,121100,1004204000,7660,7660,7660,7660,121
|
|
20240625,121000,1003277140,7680,7680,7680,7680,1
|
|
20240625,120900,1003269460,7680,7680,7680,7680,0
|
|
20240625,120800,1003269460,7680,7680,7680,7680,9
|
|
20240625,120700,1003200340,7680,7680,7690,7680,98
|
|
20240625,120600,1002447600,7660,7660,7660,7660,0
|
|
20240625,120500,1002447600,7660,7660,7660,7660,5
|
|
20240625,120400,1002409300,7660,7690,7690,7660,507
|
|
20240625,120300,998510560,7690,7690,7690,7690,10
|
|
20240625,120200,998433660,7690,7670,7690,7670,500
|
|
20240625,120100,994597000,7670,7670,7670,7670,116
|
|
20240625,120000,993707280,7670,7670,7670,7670,33
|
|
20240625,115900,993454170,7670,7670,7670,7670,77
|
|
20240625,115800,992863580,7650,7640,7650,7640,810
|
|
20240625,115700,986667950,7640,7620,7640,7620,265
|
|
20240625,115600,984646360,7620,7620,7620,7620,200
|
|
20240625,115500,983122360,7610,7610,7610,7610,0
|
|
20240625,115400,983122360,7610,7610,7610,7610,0
|
|
20240625,115300,983122360,7610,7630,7630,7610,27
|
|
20240625,115200,982916670,7630,7630,7630,7630,30
|
|
20240625,115100,982687770,7630,7630,7630,7630,0
|
|
20240625,115000,982687770,7630,7600,7630,7600,107
|
|
20240625,114900,981874250,7610,7610,7610,7610,200
|
|
20240625,114800,980352250,7610,7610,7610,7610,102
|
|
20240625,114700,979576030,7610,7610,7610,7610,48
|
|
20240625,114600,979210750,7600,7600,7600,7600,1
|
|
20240625,114500,979203150,7640,7640,7640,7640,0
|
|
20240625,114400,979203150,7640,7640,7640,7640,0
|
|
20240625,114300,979203150,7640,7640,7640,7640,0
|
|
20240625,114200,979203150,7640,7640,7640,7640,10
|
|
20240625,114100,979126750,7600,7600,7600,7600,0
|
|
20240625,114000,979126750,7600,7600,7600,7600,0
|
|
20240625,113900,979126750,7600,7600,7600,7600,0
|
|
20240625,113800,979126750,7600,7600,7600,7600,120
|
|
20240625,113700,978214750,7600,7610,7610,7600,485
|
|
20240625,113600,974527550,7600,7600,7600,7600,0
|
|
20240625,113500,974527550,7600,7600,7600,7600,0
|
|
20240625,113400,974527550,7600,7600,7600,7600,184
|
|
20240625,113300,973129150,7610,7620,7620,7610,1285
|
|
20240625,113200,963338150,7620,7620,7620,7620,239
|
|
20240625,113100,961516970,7630,7630,7630,7630,510
|
|
20240625,113000,957625670,7630,7640,7640,7630,70
|
|
20240625,112900,957091310,7640,7640,7640,7640,2
|
|
20240625,112800,957076030,7620,7620,7620,7620,1
|
|
20240625,112700,957068410,7640,7640,7640,7640,1
|
|
20240625,112600,957060770,7630,7630,7630,7630,75
|
|
20240625,112500,956488520,7630,7630,7630,7630,28
|
|
20240625,112400,956274880,7610,7610,7610,7610,16
|
|
20240625,112300,956153120,7610,7610,7610,7610,235
|
|
20240625,112200,954364770,7610,7610,7610,7610,161
|
|
20240625,112100,953139560,7610,7610,7610,7610,0
|
|
20240625,112000,953139560,7610,7600,7610,7580,46
|
|
20240625,111900,952790820,7580,7580,7580,7580,0
|
|
20240625,111800,952790820,7580,7590,7590,7580,70
|
|
20240625,111700,952259930,7590,7590,7590,7590,2
|
|
20240625,111600,952244750,7610,7610,7610,7610,0
|
|
20240625,111500,952244750,7610,7610,7610,7610,1
|
|
20240625,111400,952237140,7570,7580,7580,7570,81
|
|
20240625,111300,951623530,7570,7600,7600,7570,1519
|
|
20240625,111200,940115410,7600,7600,7600,7600,18
|
|
20240625,111100,939978610,7580,7590,7590,7580,122
|
|
20240625,111000,939053780,7590,7590,7600,7590,315
|
|
20240625,110900,936662920,7590,7580,7590,7580,86
|
|
20240625,110800,936010930,7580,7600,7600,7580,917
|
|
20240625,110700,929042050,7600,7600,7610,7600,316
|
|
20240625,110600,926640400,7610,7610,7610,7610,570
|
|
20240625,110500,922302700,7610,7610,7610,7610,0
|
|
20240625,110400,922302700,7610,7610,7610,7610,41
|
|
20240625,110300,921990690,7610,7610,7610,7610,230
|
|
20240625,110200,920240390,7630,7630,7630,7630,1
|
|
20240625,110100,920232760,7610,7610,7610,7610,129
|
|
20240625,110000,919251070,7610,7610,7610,7610,0
|
|
20240625,105900,919251070,7610,7610,7610,7610,12
|
|
20240625,105800,919159750,7610,7640,7640,7610,407
|
|
20240625,105700,916062270,7610,7610,7610,7610,55
|
|
20240625,105600,915643720,7610,7610,7610,7610,500
|
|
20240625,105500,911838720,7610,7610,7610,7610,100
|
|
20240625,105400,911077720,7630,7630,7630,7630,0
|
|
20240625,105300,911077720,7630,7640,7640,7610,315
|
|
20240625,105200,908677670,7620,7620,7620,7620,0
|
|
20240625,105100,908677670,7620,7640,7640,7620,32
|
|
20240625,105000,908433290,7630,7630,7630,7630,81
|
|
20240625,104900,907815260,7630,7630,7630,7630,4
|
|
20240625,104800,907784740,7630,7630,7630,7630,45
|
|
20240625,104700,907441390,7630,7630,7630,7610,198
|
|
20240625,104600,905932630,7610,7610,7610,7610,0
|
|
20240625,104500,905932630,7610,7600,7610,7600,829
|
|
20240625,104400,899623960,7600,7610,7610,7600,374
|
|
20240625,104300,896777840,7630,7630,7630,7630,0
|
|
20240625,104200,896777840,7630,7630,7630,7630,1
|
|
20240625,104100,896770210,7640,7640,7640,7640,40
|
|
20240625,104000,896464610,7640,7640,7650,7640,321
|
|
20240625,103900,894012160,7650,7630,7650,7610,271
|
|
20240625,103800,891949610,7630,7630,7630,7630,0
|
|
20240625,103700,891949610,7630,7630,7630,7630,0
|
|
20240625,103600,891949610,7630,7630,7630,7630,10
|
|
20240625,103500,891873310,7630,7630,7630,7630,629
|
|
20240625,103400,887074040,7650,7650,7650,7650,67
|
|
20240625,103300,886561490,7640,7600,7640,7600,791
|
|
20240625,103200,880528090,7600,7600,7600,7600,0
|
|
20240625,103100,880528090,7600,7580,7600,7580,1296
|
|
20240625,103000,870691250,7580,7580,7590,7580,87
|
|
20240625,102900,870031780,7590,7590,7590,7590,24
|
|
20240625,102800,869849620,7590,7570,7590,7570,52
|
|
20240625,102700,869455960,7570,7570,7570,7560,133
|
|
20240625,102600,868450130,7570,7570,7570,7570,238
|
|
20240625,102500,866648470,7560,7550,7560,7550,160
|
|
20240625,102400,865440460,7550,7520,7550,7520,172
|
|
20240625,102300,864145950,7550,7550,7550,7550,2
|
|
20240625,102200,864130850,7510,7520,7520,7510,970
|
|
20240625,102100,856840930,7510,7540,7540,7510,1032
|
|
20240625,102000,849081900,7540,7530,7540,7520,552
|
|
20240625,101900,844929820,7530,7520,7530,7520,602
|
|
20240625,101800,840402260,7520,7520,7520,7520,0
|
|
20240625,101700,840402260,7520,7530,7530,7520,35
|
|
20240625,101600,840138810,7510,7510,7510,7510,348
|
|
20240625,101500,837525330,7510,7520,7520,7510,1284
|
|
20240625,101400,827870510,7530,7540,7540,7530,1132
|
|
20240625,101300,819346530,7540,7540,7540,7540,307
|
|
20240625,101200,817031750,7540,7550,7550,7540,254
|
|
20240625,101100,815116550,7550,7540,7550,7540,583
|
|
20240625,101000,810719910,7540,7550,7550,7540,515
|
|
20240625,100900,806836700,7530,7530,7530,7530,996
|
|
20240625,100800,799336820,7530,7540,7540,7530,359
|
|
20240625,100700,796631510,7540,7550,7550,7540,1323
|
|
20240625,100600,786645580,7530,7540,7540,7530,212
|
|
20240625,100500,785049150,7550,7550,7550,7550,1
|
|
20240625,100400,785041600,7550,7520,7550,7520,279
|
|
20240625,100300,782942720,7520,7550,7550,7520,725
|
|
20240625,100200,777485270,7560,7560,7560,7540,503
|
|
20240625,100100,773688600,7550,7550,7560,7550,622
|
|
20240625,100000,768987220,7550,7560,7560,7550,31
|
|
20240625,095900,768753120,7560,7530,7560,7530,513
|
|
20240625,095800,764880000,7560,7520,7560,7520,123
|
|
20240625,095700,763950160,7540,7540,7540,7540,0
|
|
20240625,095600,763950160,7540,7540,7540,7520,835
|
|
20240625,095500,757660030,7540,7540,7540,7540,0
|
|
20240625,095400,757660030,7540,7540,7540,7540,68
|
|
20240625,095300,757147310,7530,7540,7560,7530,181
|
|
20240625,095200,755782460,7550,7550,7550,7540,160
|
|
20240625,095100,754574470,7550,7550,7550,7550,2
|
|
20240625,095000,754559370,7550,7560,7560,7550,287
|
|
20240625,094900,752391140,7550,7520,7550,7510,1826
|
|
20240625,094800,738623530,7510,7540,7540,7510,316
|
|
20240625,094700,736242860,7550,7520,7550,7510,2361
|
|
20240625,094600,718494130,7520,7530,7530,7520,400
|
|
20240625,094500,715486070,7520,7510,7520,7510,189
|
|
20240625,094400,714066650,7510,7530,7530,7510,3681
|
|
20240625,094300,686381380,7540,7560,7560,7540,3778
|
|
20240625,094200,657849990,7560,7580,7580,7560,4283
|
|
20240625,094100,625420570,7580,7600,7600,7580,621
|
|
20240625,094000,620707080,7600,7600,7600,7600,1100
|
|
20240625,093900,612347080,7600,7610,7620,7600,2130
|
|
20240625,093800,596149790,7610,7610,7620,7610,1095
|
|
20240625,093700,587810110,7610,7600,7610,7600,53
|
|
20240625,093600,587406810,7600,7600,7600,7590,864
|
|
20240625,093500,580842040,7600,7600,7600,7590,1285
|
|
20240625,093400,571077570,7600,7590,7600,7590,482
|
|
20240625,093300,567417870,7590,7620,7620,7580,5042
|
|
20240625,093200,529103940,7610,7630,7630,7610,1000
|
|
20240625,093100,521488240,7650,7620,7650,7620,1415
|
|
20240625,093000,510703530,7620,7630,7670,7610,2597
|
|
20240625,092900,490888790,7670,7660,7670,7630,2014
|
|
20240625,092800,475490600,7650,7660,7660,7650,489
|
|
20240625,092700,471748690,7630,7630,7630,7630,0
|
|
20240625,092600,471748690,7630,7660,7660,7630,6106
|
|
20240625,092500,425057730,7660,7670,7680,7660,3164
|
|
20240625,092400,400801940,7670,7680,7680,7670,268
|
|
20240625,092300,398745660,7680,7690,7690,7680,103
|
|
20240625,092200,397954610,7690,7680,7690,7660,1525
|
|
20240625,092100,386264860,7680,7720,7720,7680,3412
|
|
20240625,092000,360013130,7720,7720,7720,7720,0
|
|
20240625,091900,360013130,7720,7720,7720,7720,406
|
|
20240625,091800,356878810,7720,7700,7720,7700,513
|
|
20240625,091700,352926470,7690,7700,7700,7690,2449
|
|
20240625,091600,334069230,7690,7700,7720,7680,1401
|
|
20240625,091500,323288330,7710,7720,7720,7710,1394
|
|
20240625,091400,312540530,7710,7700,7710,7700,704
|
|
20240625,091300,307114200,7700,7720,7720,7700,981
|
|
20240625,091200,299556660,7720,7740,7740,7710,425
|
|
20240625,091100,296274210,7740,7750,7760,7740,1855
|
|
20240625,091000,281899000,7750,7770,7770,7750,212
|
|
20240625,090900,280251910,7780,7780,7780,7780,31
|
|
20240625,090800,280010730,7780,7770,7780,7770,406
|
|
20240625,090700,276854110,7780,7760,7780,7760,347
|
|
20240625,090600,274158950,7740,7720,7750,7710,1658
|
|
20240625,090500,261322220,7710,7710,7750,7700,1203
|
|
20240625,090400,252040600,7730,7760,7760,7730,2671
|
|
20240625,090300,231389280,7790,7800,7800,7730,3529
|
|
20240625,090200,203991120,7800,7830,7830,7780,2913
|
|
20240625,090100,181255480,7820,7850,7850,7820,1236
|
|
20240625,090000,171571630,7860,7830,7870,7750,17097
|