685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,202200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,202100,1028046180,6560,6560,6560,6560,0
|
|
20240617,202000,1028046180,6560,6560,6560,6560,0
|
|
20240617,201900,1028046180,6560,6560,6560,6560,0
|
|
20240617,201800,1028046180,6560,6560,6560,6560,0
|
|
20240617,201700,1028046180,6560,6560,6560,6560,0
|
|
20240617,201600,1028046180,6560,6560,6560,6560,0
|
|
20240617,201500,1028046180,6560,6560,6560,6560,0
|
|
20240617,201400,1028046180,6560,6560,6560,6560,0
|
|
20240617,201300,1028046180,6560,6560,6560,6560,0
|
|
20240617,201200,1028046180,6560,6560,6560,6560,0
|
|
20240617,201100,1028046180,6560,6560,6560,6560,0
|
|
20240617,201000,1028046180,6560,6560,6560,6560,0
|
|
20240617,200900,1028046180,6560,6560,6560,6560,0
|
|
20240617,200800,1028046180,6560,6560,6560,6560,0
|
|
20240617,200700,1028046180,6560,6560,6560,6560,0
|
|
20240617,200600,1028046180,6560,6560,6560,6560,0
|
|
20240617,200500,1028046180,6560,6560,6560,6560,0
|
|
20240617,200400,1028046180,6560,6560,6560,6560,0
|
|
20240617,200300,1028046180,6560,6560,6560,6560,0
|
|
20240617,200200,1028046180,6560,6560,6560,6560,0
|
|
20240617,200100,1028046180,6560,6560,6560,6560,0
|
|
20240617,200000,1028046180,6560,6560,6560,6560,0
|
|
20240617,195900,1028046180,6560,6560,6560,6560,0
|
|
20240617,195800,1028046180,6560,6560,6560,6560,0
|
|
20240617,195700,1028046180,6560,6560,6560,6560,0
|
|
20240617,195600,1028046180,6560,6560,6560,6560,0
|
|
20240617,195500,1028046180,6560,6560,6560,6560,0
|
|
20240617,195400,1028046180,6560,6560,6560,6560,0
|
|
20240617,195300,1028046180,6560,6560,6560,6560,0
|
|
20240617,195200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,195100,1028046180,6560,6560,6560,6560,0
|
|
20240617,195000,1028046180,6560,6560,6560,6560,0
|
|
20240617,194900,1028046180,6560,6560,6560,6560,0
|
|
20240617,194800,1028046180,6560,6560,6560,6560,0
|
|
20240617,194700,1028046180,6560,6560,6560,6560,0
|
|
20240617,194600,1028046180,6560,6560,6560,6560,0
|
|
20240617,194500,1028046180,6560,6560,6560,6560,0
|
|
20240617,194400,1028046180,6560,6560,6560,6560,0
|
|
20240617,194300,1028046180,6560,6560,6560,6560,0
|
|
20240617,194200,1028046180,6560,6560,6560,6560,0
|
|
20240617,194100,1028046180,6560,6560,6560,6560,0
|
|
20240617,194000,1028046180,6560,6560,6560,6560,0
|
|
20240617,193900,1028046180,6560,6560,6560,6560,0
|
|
20240617,193800,1028046180,6560,6560,6560,6560,0
|
|
20240617,193700,1028046180,6560,6560,6560,6560,0
|
|
20240617,193600,1028046180,6560,6560,6560,6560,0
|
|
20240617,193500,1028046180,6560,6560,6560,6560,0
|
|
20240617,193400,1028046180,6560,6560,6560,6560,0
|
|
20240617,193300,1028046180,6560,6560,6560,6560,0
|
|
20240617,193200,1028046180,6560,6560,6560,6560,0
|
|
20240617,193100,1028046180,6560,6560,6560,6560,0
|
|
20240617,193000,1028046180,6560,6560,6560,6560,0
|
|
20240617,192900,1028046180,6560,6560,6560,6560,0
|
|
20240617,192800,1028046180,6560,6560,6560,6560,0
|
|
20240617,192700,1028046180,6560,6560,6560,6560,0
|
|
20240617,192600,1028046180,6560,6560,6560,6560,0
|
|
20240617,192500,1028046180,6560,6560,6560,6560,0
|
|
20240617,192400,1028046180,6560,6560,6560,6560,0
|
|
20240617,192300,1028046180,6560,6560,6560,6560,0
|
|
20240617,192200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,192100,1028046180,6560,6560,6560,6560,0
|
|
20240617,192000,1028046180,6560,6560,6560,6560,0
|
|
20240617,191900,1028046180,6560,6560,6560,6560,0
|
|
20240617,191800,1028046180,6560,6560,6560,6560,0
|
|
20240617,191700,1028046180,6560,6560,6560,6560,0
|
|
20240617,191600,1028046180,6560,6560,6560,6560,0
|
|
20240617,191500,1028046180,6560,6560,6560,6560,0
|
|
20240617,191400,1028046180,6560,6560,6560,6560,0
|
|
20240617,191300,1028046180,6560,6560,6560,6560,0
|
|
20240617,191200,1028046180,6560,6560,6560,6560,0
|
|
20240617,191100,1028046180,6560,6560,6560,6560,0
|
|
20240617,191000,1028046180,6560,6560,6560,6560,0
|
|
20240617,190900,1028046180,6560,6560,6560,6560,0
|
|
20240617,190800,1028046180,6560,6560,6560,6560,0
|
|
20240617,190700,1028046180,6560,6560,6560,6560,0
|
|
20240617,190600,1028046180,6560,6560,6560,6560,0
|
|
20240617,190500,1028046180,6560,6560,6560,6560,0
|
|
20240617,190400,1028046180,6560,6560,6560,6560,0
|
|
20240617,190300,1028046180,6560,6560,6560,6560,0
|
|
20240617,190200,1028046180,6560,6560,6560,6560,0
|
|
20240617,190100,1028046180,6560,6560,6560,6560,0
|
|
20240617,190000,1028046180,6560,6560,6560,6560,0
|
|
20240617,185900,1028046180,6560,6560,6560,6560,0
|
|
20240617,185800,1028046180,6560,6560,6560,6560,0
|
|
20240617,185700,1028046180,6560,6560,6560,6560,0
|
|
20240617,185600,1028046180,6560,6560,6560,6560,0
|
|
20240617,185500,1028046180,6560,6560,6560,6560,0
|
|
20240617,185400,1028046180,6560,6560,6560,6560,0
|
|
20240617,185300,1028046180,6560,6560,6560,6560,0
|
|
20240617,185200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,185100,1028046180,6560,6560,6560,6560,0
|
|
20240617,185000,1028046180,6560,6560,6560,6560,0
|
|
20240617,184900,1028046180,6560,6560,6560,6560,0
|
|
20240617,184800,1028046180,6560,6560,6560,6560,0
|
|
20240617,184700,1028046180,6560,6560,6560,6560,0
|
|
20240617,184600,1028046180,6560,6560,6560,6560,0
|
|
20240617,184500,1028046180,6560,6560,6560,6560,0
|
|
20240617,184400,1028046180,6560,6560,6560,6560,0
|
|
20240617,184300,1028046180,6560,6560,6560,6560,0
|
|
20240617,184200,1028046180,6560,6560,6560,6560,0
|
|
20240617,184100,1028046180,6560,6560,6560,6560,0
|
|
20240617,184000,1028046180,6560,6560,6560,6560,0
|
|
20240617,183900,1028046180,6560,6560,6560,6560,0
|
|
20240617,183800,1028046180,6560,6560,6560,6560,0
|
|
20240617,183700,1028046180,6560,6560,6560,6560,0
|
|
20240617,183600,1028046180,6560,6560,6560,6560,0
|
|
20240617,183500,1028046180,6560,6560,6560,6560,0
|
|
20240617,183400,1028046180,6560,6560,6560,6560,0
|
|
20240617,183300,1028046180,6560,6560,6560,6560,0
|
|
20240617,183200,1028046180,6560,6560,6560,6560,0
|
|
20240617,183100,1028046180,6560,6560,6560,6560,0
|
|
20240617,183000,1028046180,6560,6560,6560,6560,0
|
|
20240617,182900,1028046180,6560,6560,6560,6560,0
|
|
20240617,182800,1028046180,6560,6560,6560,6560,0
|
|
20240617,182700,1028046180,6560,6560,6560,6560,0
|
|
20240617,182600,1028046180,6560,6560,6560,6560,0
|
|
20240617,182500,1028046180,6560,6560,6560,6560,0
|
|
20240617,182400,1028046180,6560,6560,6560,6560,0
|
|
20240617,182300,1028046180,6560,6560,6560,6560,0
|
|
20240617,182200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,182100,1028046180,6560,6560,6560,6560,0
|
|
20240617,182000,1028046180,6560,6560,6560,6560,0
|
|
20240617,181900,1028046180,6560,6560,6560,6560,0
|
|
20240617,181800,1028046180,6560,6560,6560,6560,0
|
|
20240617,181700,1028046180,6560,6560,6560,6560,0
|
|
20240617,181600,1028046180,6560,6560,6560,6560,0
|
|
20240617,181500,1028046180,6560,6560,6560,6560,0
|
|
20240617,181400,1028046180,6560,6560,6560,6560,0
|
|
20240617,181300,1028046180,6560,6560,6560,6560,0
|
|
20240617,181200,1028046180,6560,6560,6560,6560,0
|
|
20240617,181100,1028046180,6560,6560,6560,6560,0
|
|
20240617,181000,1028046180,6560,6560,6560,6560,0
|
|
20240617,180900,1028046180,6560,6560,6560,6560,0
|
|
20240617,180800,1028046180,6560,6560,6560,6560,0
|
|
20240617,180700,1028046180,6560,6560,6560,6560,0
|
|
20240617,180600,1028046180,6560,6560,6560,6560,0
|
|
20240617,180500,1028046180,6560,6560,6560,6560,0
|
|
20240617,180400,1028046180,6560,6560,6560,6560,0
|
|
20240617,180300,1028046180,6560,6560,6560,6560,0
|
|
20240617,180200,1028046180,6560,6560,6560,6560,0
|
|
20240617,180100,1028046180,6560,6560,6560,6560,0
|
|
20240617,180000,1028046180,6560,6560,6560,6560,0
|
|
20240617,175900,1028046180,6560,6560,6560,6560,0
|
|
20240617,175800,1028046180,6560,6560,6560,6560,0
|
|
20240617,175700,1028046180,6560,6560,6560,6560,0
|
|
20240617,175600,1028046180,6560,6560,6560,6560,0
|
|
20240617,175500,1028046180,6560,6560,6560,6560,0
|
|
20240617,175400,1028046180,6560,6560,6560,6560,0
|
|
20240617,175300,1028046180,6560,6560,6560,6560,0
|
|
20240617,175200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,175100,1028046180,6560,6560,6560,6560,0
|
|
20240617,175000,1028046180,6560,6560,6560,6560,0
|
|
20240617,174900,1028046180,6560,6560,6560,6560,0
|
|
20240617,174800,1028046180,6560,6560,6560,6560,0
|
|
20240617,174700,1028046180,6560,6560,6560,6560,0
|
|
20240617,174600,1028046180,6560,6560,6560,6560,0
|
|
20240617,174500,1028046180,6560,6560,6560,6560,0
|
|
20240617,174400,1028046180,6560,6560,6560,6560,0
|
|
20240617,174300,1028046180,6560,6560,6560,6560,0
|
|
20240617,174200,1028046180,6560,6560,6560,6560,0
|
|
20240617,174100,1028046180,6560,6560,6560,6560,0
|
|
20240617,174000,1028046180,6560,6560,6560,6560,0
|
|
20240617,173900,1028046180,6560,6560,6560,6560,0
|
|
20240617,173800,1028046180,6560,6560,6560,6560,0
|
|
20240617,173700,1028046180,6560,6560,6560,6560,0
|
|
20240617,173600,1028046180,6560,6560,6560,6560,0
|
|
20240617,173500,1028046180,6560,6560,6560,6560,0
|
|
20240617,173400,1028046180,6560,6560,6560,6560,0
|
|
20240617,173300,1028046180,6560,6560,6560,6560,0
|
|
20240617,173200,1028046180,6560,6560,6560,6560,0
|
|
20240617,173100,1028046180,6560,6560,6560,6560,0
|
|
20240617,173000,1028046180,6560,6560,6560,6560,0
|
|
20240617,172900,1028046180,6560,6560,6560,6560,0
|
|
20240617,172800,1028046180,6560,6560,6560,6560,0
|
|
20240617,172700,1028046180,6560,6560,6560,6560,0
|
|
20240617,172600,1028046180,6560,6560,6560,6560,0
|
|
20240617,172500,1028046180,6560,6560,6560,6560,0
|
|
20240617,172400,1028046180,6560,6560,6560,6560,0
|
|
20240617,172300,1028046180,6560,6560,6560,6560,0
|
|
20240617,172200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,172100,1028046180,6560,6560,6560,6560,0
|
|
20240617,172000,1028046180,6560,6560,6560,6560,0
|
|
20240617,171900,1028046180,6560,6560,6560,6560,0
|
|
20240617,171800,1028046180,6560,6560,6560,6560,0
|
|
20240617,171700,1028046180,6560,6560,6560,6560,0
|
|
20240617,171600,1028046180,6560,6560,6560,6560,0
|
|
20240617,171500,1028046180,6560,6560,6560,6560,0
|
|
20240617,171400,1028046180,6560,6560,6560,6560,0
|
|
20240617,171300,1028046180,6560,6560,6560,6560,0
|
|
20240617,171200,1028046180,6560,6560,6560,6560,0
|
|
20240617,171100,1028046180,6560,6560,6560,6560,0
|
|
20240617,171000,1028046180,6560,6560,6560,6560,0
|
|
20240617,170900,1028046180,6560,6560,6560,6560,0
|
|
20240617,170800,1028046180,6560,6560,6560,6560,0
|
|
20240617,170700,1028046180,6560,6560,6560,6560,0
|
|
20240617,170600,1028046180,6560,6560,6560,6560,0
|
|
20240617,170500,1028046180,6560,6560,6560,6560,0
|
|
20240617,170400,1028046180,6560,6560,6560,6560,0
|
|
20240617,170300,1028046180,6560,6560,6560,6560,0
|
|
20240617,170200,1028046180,6560,6560,6560,6560,0
|
|
20240617,170100,1028046180,6560,6560,6560,6560,0
|
|
20240617,170000,1028046180,6560,6560,6560,6560,0
|
|
20240617,165900,1028046180,6560,6560,6560,6560,0
|
|
20240617,165800,1028046180,6560,6560,6560,6560,0
|
|
20240617,165700,1028046180,6560,6560,6560,6560,0
|
|
20240617,165600,1028046180,6560,6560,6560,6560,0
|
|
20240617,165500,1028046180,6560,6560,6560,6560,0
|
|
20240617,165400,1028046180,6560,6560,6560,6560,0
|
|
20240617,165300,1028046180,6560,6560,6560,6560,0
|
|
20240617,165200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,165100,1028046180,6560,6560,6560,6560,0
|
|
20240617,165000,1028046180,6560,6560,6560,6560,0
|
|
20240617,164900,1028046180,6560,6560,6560,6560,0
|
|
20240617,164800,1028046180,6560,6560,6560,6560,0
|
|
20240617,164700,1028046180,6560,6560,6560,6560,0
|
|
20240617,164600,1028046180,6560,6560,6560,6560,0
|
|
20240617,164500,1028046180,6560,6560,6560,6560,0
|
|
20240617,164400,1028046180,6560,6560,6560,6560,0
|
|
20240617,164300,1028046180,6560,6560,6560,6560,0
|
|
20240617,164200,1028046180,6560,6560,6560,6560,0
|
|
20240617,164100,1028046180,6560,6560,6560,6560,0
|
|
20240617,164000,1028046180,6560,6560,6560,6560,0
|
|
20240617,163900,1028046180,6560,6560,6560,6560,0
|
|
20240617,163800,1028046180,6560,6560,6560,6560,0
|
|
20240617,163700,1028046180,6560,6560,6560,6560,0
|
|
20240617,163600,1028046180,6560,6560,6560,6560,0
|
|
20240617,163500,1028046180,6560,6560,6560,6560,0
|
|
20240617,163400,1028046180,6560,6560,6560,6560,0
|
|
20240617,163300,1028046180,6560,6560,6560,6560,0
|
|
20240617,163200,1028046180,6560,6560,6560,6560,0
|
|
20240617,163100,1028046180,6560,6560,6560,6560,0
|
|
20240617,163000,1028046180,6560,6560,6560,6560,0
|
|
20240617,162900,1028046180,6560,6560,6560,6560,0
|
|
20240617,162800,1028046180,6560,6560,6560,6560,0
|
|
20240617,162700,1028046180,6560,6560,6560,6560,0
|
|
20240617,162600,1028046180,6560,6560,6560,6560,0
|
|
20240617,162500,1028046180,6560,6560,6560,6560,0
|
|
20240617,162400,1028046180,6560,6560,6560,6560,0
|
|
20240617,162300,1028046180,6560,6560,6560,6560,0
|
|
20240617,162200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,162100,1028046180,6560,6560,6560,6560,0
|
|
20240617,162000,1028046180,6560,6560,6560,6560,0
|
|
20240617,161900,1028046180,6560,6560,6560,6560,0
|
|
20240617,161800,1028046180,6560,6560,6560,6560,0
|
|
20240617,161700,1028046180,6560,6560,6560,6560,0
|
|
20240617,161600,1028046180,6560,6560,6560,6560,0
|
|
20240617,161500,1028046180,6560,6560,6560,6560,0
|
|
20240617,161400,1028046180,6560,6560,6560,6560,0
|
|
20240617,161300,1028046180,6560,6560,6560,6560,0
|
|
20240617,161200,1028046180,6560,6560,6560,6560,0
|
|
20240617,161100,1028046180,6560,6560,6560,6560,0
|
|
20240617,161000,1028046180,6560,6560,6560,6560,0
|
|
20240617,160900,1028046180,6560,6560,6560,6560,0
|
|
20240617,160800,1028046180,6560,6560,6560,6560,0
|
|
20240617,160700,1028046180,6560,6560,6560,6560,0
|
|
20240617,160600,1028046180,6560,6560,6560,6560,0
|
|
20240617,160500,1028046180,6560,6560,6560,6560,0
|
|
20240617,160400,1028046180,6560,6560,6560,6560,0
|
|
20240617,160300,1028046180,6560,6560,6560,6560,0
|
|
20240617,160200,1028046180,6560,6560,6560,6560,0
|
|
20240617,160100,1028046180,6560,6560,6560,6560,0
|
|
20240617,160000,1028046180,6560,6560,6560,6560,0
|
|
20240617,155900,1028046180,6560,6560,6560,6560,0
|
|
20240617,155800,1028046180,6560,6560,6560,6560,0
|
|
20240617,155700,1028046180,6560,6560,6560,6560,0
|
|
20240617,155600,1028046180,6560,6560,6560,6560,0
|
|
20240617,155500,1028046180,6560,6560,6560,6560,0
|
|
20240617,155400,1028046180,6560,6560,6560,6560,0
|
|
20240617,155300,1028046180,6560,6560,6560,6560,0
|
|
20240617,155200,1028046180,6560,6560,6560,6560,1320
|
|
20240617,155100,1028046180,6560,6560,6560,6560,0
|
|
20240617,155000,1028046180,6560,6560,6560,6560,0
|
|
20240617,154900,1028046180,6560,6560,6560,6560,0
|
|
20240617,154800,1028046180,6560,6560,6560,6560,0
|
|
20240617,154700,1028046180,6560,6560,6560,6560,0
|
|
20240617,154600,1028046180,6560,6560,6560,6560,0
|
|
20240617,154500,1028046180,6560,6560,6560,6560,0
|
|
20240617,154400,1028046180,6560,6560,6560,6560,0
|
|
20240617,154300,1028046180,6560,6560,6560,6560,0
|
|
20240617,154200,1028046180,6560,6560,6560,6560,0
|
|
20240617,154100,1028046180,6560,6560,6560,6560,0
|
|
20240617,154000,1028046180,6560,6560,6560,6560,0
|
|
20240617,153900,1028046180,6560,6560,6560,6560,0
|
|
20240617,153800,1028046180,6560,6560,6560,6560,0
|
|
20240617,153700,1028046180,6560,6560,6560,6560,0
|
|
20240617,153600,1028046180,6560,6560,6560,6560,0
|
|
20240617,153500,1028046180,6560,6560,6560,6560,0
|
|
20240617,153400,1028046180,6560,6560,6560,6560,0
|
|
20240617,153300,1028046180,6560,6560,6560,6560,0
|
|
20240617,153200,1028046180,6560,6560,6560,6560,0
|
|
20240617,153100,1028046180,6560,6560,6560,6560,0
|
|
20240617,153000,1028046180,6560,6560,6560,6560,1320
|
|
20240617,152900,1019386980,6500,6500,6500,6500,0
|
|
20240617,152800,1019386980,6500,6500,6500,6500,0
|
|
20240617,152700,1019386980,6500,6500,6500,6500,0
|
|
20240617,152600,1019386980,6500,6500,6500,6500,0
|
|
20240617,152500,1019386980,6500,6500,6500,6500,0
|
|
20240617,152400,1019386980,6500,6500,6500,6500,0
|
|
20240617,152300,1019386980,6500,6500,6500,6500,0
|
|
20240617,152200,1019386980,6500,6500,6500,6500,0
|
|
20240617,152100,1019386980,6500,6500,6500,6500,0
|
|
20240617,152000,1019386980,6500,6500,6500,6500,0
|
|
20240617,151900,1019386980,6500,6550,6560,6500,2545
|
|
20240617,151800,1002783740,6560,6560,6560,6560,10
|
|
20240617,151700,1002718140,6560,6560,6560,6550,1056
|
|
20240617,151600,995800600,6550,6550,6550,6550,483
|
|
20240617,151500,992636950,6560,6550,6560,6550,18
|
|
20240617,151400,992519040,6560,6550,6560,6550,10
|
|
20240617,151300,992453450,6550,6550,6560,6550,602
|
|
20240617,151200,988510330,6560,6540,6560,6540,5073
|
|
20240617,151100,955290880,6550,6520,6550,6520,19238
|
|
20240617,151000,829505230,6530,6510,6530,6500,2550
|
|
20240617,150900,812904920,6510,6530,6530,6510,765
|
|
20240617,150800,807916110,6540,6530,6540,6530,893
|
|
20240617,150700,802083880,6530,6520,6530,6520,354
|
|
20240617,150600,799772740,6520,6520,6520,6510,497
|
|
20240617,150500,796532320,6520,6520,6520,6520,64
|
|
20240617,150400,796115040,6520,6510,6520,6510,219
|
|
20240617,150300,794688180,6510,6530,6530,6510,1758
|
|
20240617,150200,783228130,6520,6530,6530,6520,902
|
|
20240617,150100,777344440,6540,6540,6540,6540,7
|
|
20240617,150000,777298660,6540,6540,6540,6540,198
|
|
20240617,145900,776003740,6550,6550,6550,6550,60
|
|
20240617,145800,775610740,6540,6540,6540,6540,0
|
|
20240617,145700,775610740,6540,6540,6540,6540,31
|
|
20240617,145600,775408000,6540,6540,6540,6540,0
|
|
20240617,145500,775408000,6540,6540,6540,6530,2484
|
|
20240617,145400,759184430,6540,6540,6540,6540,0
|
|
20240617,145300,759184430,6540,6540,6540,6540,0
|
|
20240617,145200,759184430,6540,6540,6540,6540,5
|
|
20240617,145100,759151730,6550,6560,6560,6550,189
|
|
20240617,145000,757912270,6540,6540,6540,6540,1000
|
|
20240617,144900,751372270,6540,6540,6540,6540,0
|
|
20240617,144800,751372270,6540,6540,6540,6540,0
|
|
20240617,144700,751372270,6540,6550,6550,6540,572
|
|
20240617,144600,747628750,6550,6550,6550,6550,80
|
|
20240617,144500,747104750,6550,6550,6550,6550,0
|
|
20240617,144400,747104750,6550,6550,6550,6550,15
|
|
20240617,144300,747006500,6550,6540,6550,6540,910
|
|
20240617,144200,741048370,6540,6550,6550,6540,510
|
|
20240617,144100,737712920,6550,6550,6560,6550,1177
|
|
20240617,144000,730002810,6570,6570,6570,6550,2304
|
|
20240617,143900,714881770,6570,6570,6570,6570,0
|
|
20240617,143800,714881770,6570,6560,6570,6560,1197
|
|
20240617,143700,707027980,6560,6560,6560,6560,110
|
|
20240617,143600,706306380,6560,6560,6560,6560,0
|
|
20240617,143500,706306380,6560,6560,6560,6550,361
|
|
20240617,143400,703938230,6560,6560,6560,6560,30
|
|
20240617,143300,703741430,6560,6560,6560,6560,72
|
|
20240617,143200,703269110,6570,6570,6570,6570,0
|
|
20240617,143100,703269110,6570,6570,6570,6570,14
|
|
20240617,143000,703177130,6570,6570,6570,6570,102
|
|
20240617,142900,702506990,6560,6560,6560,6560,0
|
|
20240617,142800,702506990,6560,6560,6560,6560,0
|
|
20240617,142700,702506990,6560,6560,6560,6560,1
|
|
20240617,142600,702500430,6560,6560,6560,6560,0
|
|
20240617,142500,702500430,6560,6560,6560,6560,0
|
|
20240617,142400,702500430,6560,6560,6560,6560,1006
|
|
20240617,142300,695901070,6550,6550,6550,6550,1050
|
|
20240617,142200,689023570,6550,6550,6550,6550,1
|
|
20240617,142100,689017020,6540,6540,6540,6540,76
|
|
20240617,142000,688519980,6550,6550,6550,6550,297
|
|
20240617,141900,686574630,6550,6550,6550,6550,106
|
|
20240617,141800,685880330,6550,6550,6550,6540,28
|
|
20240617,141700,685696940,6550,6550,6550,6550,21
|
|
20240617,141600,685559390,6550,6550,6550,6550,0
|
|
20240617,141500,685559390,6550,6550,6550,6550,50
|
|
20240617,141400,685231890,6550,6550,6550,6550,0
|
|
20240617,141300,685231890,6550,6550,6550,6550,50
|
|
20240617,141200,684904390,6560,6560,6560,6560,0
|
|
20240617,141100,684904390,6560,6560,6560,6560,0
|
|
20240617,141000,684904390,6560,6550,6560,6550,94
|
|
20240617,140900,684287920,6550,6550,6550,6550,55
|
|
20240617,140800,683927670,6550,6550,6550,6550,2
|
|
20240617,140700,683914570,6550,6550,6550,6550,211
|
|
20240617,140600,682532520,6590,6550,6590,6540,640
|
|
20240617,140500,678342520,6550,6550,6600,6550,1466
|
|
20240617,140400,668728990,6540,6540,6540,6540,0
|
|
20240617,140300,668728990,6540,6540,6540,6540,4
|
|
20240617,140200,668702830,6540,6540,6540,6540,1231
|
|
20240617,140100,660652090,6540,6540,6540,6540,103
|
|
20240617,140000,659978470,6540,6540,6560,6540,940
|
|
20240617,135900,653829120,6550,6550,6550,6550,509
|
|
20240617,135800,650495170,6560,6560,6560,6560,0
|
|
20240617,135700,650495170,6560,6560,6560,6560,246
|
|
20240617,135600,648881410,6560,6560,6560,6560,30
|
|
20240617,135500,648684610,6570,6550,6610,6550,2261
|
|
20240617,135400,633806270,6550,6560,6560,6540,1670
|
|
20240617,135300,622866290,6560,6580,6580,6560,107
|
|
20240617,135200,622163020,6570,6570,6570,6570,2
|
|
20240617,135100,622149880,6570,6570,6580,6570,126
|
|
20240617,135000,621321160,6580,6590,6590,6580,193
|
|
20240617,134900,620049360,6600,6600,6600,6600,0
|
|
20240617,134800,620049360,6600,6600,6600,6600,0
|
|
20240617,134700,620049360,6600,6560,6600,6560,1109
|
|
20240617,134600,612741590,6580,6560,6620,6550,2891
|
|
20240617,134500,593725030,6560,6560,6620,6560,1079
|
|
20240617,134400,586604790,6550,6560,6560,6550,50
|
|
20240617,134300,586277240,6550,6550,6550,6550,211
|
|
20240617,134200,584895190,6560,6560,6560,6560,138
|
|
20240617,134100,583989910,6560,6560,6560,6560,100
|
|
20240617,134000,583333910,6560,6560,6560,6560,199
|
|
20240617,133900,582028470,6560,6560,6560,6560,55
|
|
20240617,133800,581667670,6560,6560,6560,6560,211
|
|
20240617,133700,580283510,6560,6560,6560,6560,98
|
|
20240617,133600,579640630,6560,6560,6560,6560,300
|
|
20240617,133500,577672630,6560,6560,6560,6550,91
|
|
20240617,133400,577075720,6560,6560,6570,6560,300
|
|
20240617,133300,575106020,6560,6560,6570,6560,56
|
|
20240617,133200,574738560,6540,6540,6540,6540,0
|
|
20240617,133100,574738560,6540,6560,6560,6540,114
|
|
20240617,133000,573992070,6560,6560,6570,6560,97
|
|
20240617,132900,573354890,6560,6560,6560,6560,253
|
|
20240617,132800,571695210,6560,6560,6560,6560,0
|
|
20240617,132700,571695210,6560,6560,6560,6560,6
|
|
20240617,132600,571655850,6550,6550,6550,6550,0
|
|
20240617,132500,571655850,6550,6560,6570,6540,196
|
|
20240617,132400,570371170,6550,6550,6550,6550,0
|
|
20240617,132300,570371170,6550,6550,6550,6540,293
|
|
20240617,132200,568454440,6540,6540,6540,6540,0
|
|
20240617,132100,568454440,6540,6560,6560,6540,100
|
|
20240617,132000,567799640,6570,6570,6570,6570,86
|
|
20240617,131900,567234620,6550,6550,6550,6550,1002
|
|
20240617,131800,560671520,6550,6550,6550,6550,50
|
|
20240617,131700,560344020,6550,6550,6550,6550,0
|
|
20240617,131600,560344020,6550,6570,6580,6550,168
|
|
20240617,131500,559242360,6560,6570,6570,6560,2000
|
|
20240617,131400,546118580,6570,6570,6570,6570,3
|
|
20240617,131300,546098870,6570,6570,6570,6570,0
|
|
20240617,131200,546098870,6570,6580,6580,6570,1000
|
|
20240617,131100,539527250,6590,6580,6590,6580,72
|
|
20240617,131000,539053240,6580,6570,6580,6570,441
|
|
20240617,130900,536154450,6580,6580,6580,6580,10
|
|
20240617,130800,536088650,6580,6580,6580,6580,0
|
|
20240617,130700,536088650,6580,6580,6580,6580,2
|
|
20240617,130600,536075490,6580,6580,6580,6580,0
|
|
20240617,130500,536075490,6580,6580,6580,6580,94
|
|
20240617,130400,535456970,6580,6590,6590,6580,1150
|
|
20240617,130300,527878490,6600,6600,6600,6600,2
|
|
20240617,130200,527865290,6610,6620,6620,6610,29
|
|
20240617,130100,527673350,6620,6620,6620,6620,108
|
|
20240617,130000,526958390,6620,6600,6620,6600,88
|
|
20240617,125900,526376200,6600,6620,6620,6600,22
|
|
20240617,125800,526230680,6620,6610,6620,6610,129
|
|
20240617,125700,525377980,6600,6600,6600,6600,77
|
|
20240617,125600,524869780,6600,6600,6600,6600,43
|
|
20240617,125500,524585980,6600,6600,6600,6600,27
|
|
20240617,125400,524407780,6610,6610,6610,6610,0
|
|
20240617,125300,524407780,6610,6610,6610,6610,17
|
|
20240617,125200,524295410,6590,6590,6590,6590,0
|
|
20240617,125100,524295410,6590,6600,6600,6590,120
|
|
20240617,125000,523504470,6620,6610,6620,6610,92
|
|
20240617,124900,522895470,6610,6610,6610,6610,100
|
|
20240617,124800,522234470,6590,6620,6620,6590,17
|
|
20240617,124700,522122410,6600,6600,6600,6600,2418
|
|
20240617,124600,506163610,6600,6610,6610,6600,500
|
|
20240617,124500,502860680,6610,6630,6630,6610,8
|
|
20240617,124400,502807780,6600,6600,6600,6600,0
|
|
20240617,124300,502807780,6600,6600,6600,6600,0
|
|
20240617,124200,502807780,6600,6610,6610,6600,156
|
|
20240617,124100,501777180,6620,6620,6620,6620,6
|
|
20240617,124000,501737460,6630,6630,6630,6630,88
|
|
20240617,123900,501154020,6620,6620,6620,6620,33
|
|
20240617,123800,500935560,6620,6620,6620,6620,1
|
|
20240617,123700,500928940,6600,6600,6600,6600,0
|
|
20240617,123600,500928940,6600,6600,6600,6600,15
|
|
20240617,123500,500829940,6600,6610,6610,6600,555
|
|
20240617,123400,497162130,6620,6620,6620,6620,137
|
|
20240617,123300,496255190,6630,6630,6630,6630,0
|
|
20240617,123200,496255190,6630,6630,6630,6630,20
|
|
20240617,123100,496122590,6640,6640,6640,6640,0
|
|
20240617,123000,496122590,6640,6610,6640,6610,290
|
|
20240617,122900,494204060,6610,6610,6610,6610,0
|
|
20240617,122800,494204060,6610,6620,6620,6610,260
|
|
20240617,122700,492483020,6630,6630,6630,6630,47
|
|
20240617,122600,492171410,6630,6630,6630,6630,5
|
|
20240617,122500,492138260,6640,6640,6640,6640,0
|
|
20240617,122400,492138260,6640,6640,6640,6640,0
|
|
20240617,122300,492138260,6640,6640,6640,6640,0
|
|
20240617,122200,492138260,6640,6640,6640,6640,0
|
|
20240617,122100,492138260,6640,6640,6640,6640,0
|
|
20240617,122000,492138260,6640,6640,6640,6630,91
|
|
20240617,121900,491534050,6630,6630,6630,6630,0
|
|
20240617,121800,491534050,6630,6630,6630,6630,0
|
|
20240617,121700,491534050,6630,6630,6630,6630,0
|
|
20240617,121600,491534050,6630,6630,6630,6630,0
|
|
20240617,121500,491534050,6630,6630,6630,6630,5
|
|
20240617,121400,491500900,6630,6630,6630,6630,114
|
|
20240617,121300,490745080,6630,6630,6630,6630,3
|
|
20240617,121200,490725190,6620,6620,6620,6620,0
|
|
20240617,121100,490725190,6620,6620,6620,6620,116
|
|
20240617,121000,489957270,6620,6620,6620,6620,88
|
|
20240617,120900,489374710,6620,6620,6620,6620,0
|
|
20240617,120800,489374710,6620,6620,6620,6620,0
|
|
20240617,120700,489374710,6620,6620,6620,6620,2
|
|
20240617,120600,489361470,6620,6620,6620,6620,0
|
|
20240617,120500,489361470,6620,6620,6620,6620,0
|
|
20240617,120400,489361470,6620,6620,6620,6620,0
|
|
20240617,120300,489361470,6620,6610,6620,6610,1620
|
|
20240617,120200,478653230,6610,6620,6620,6610,108
|
|
20240617,120100,477938350,6620,6620,6620,6620,0
|
|
20240617,120000,477938350,6620,6620,6620,6620,88
|
|
20240617,115900,477355790,6620,6620,6620,6620,0
|
|
20240617,115800,477355790,6620,6620,6620,6620,0
|
|
20240617,115700,477355790,6620,6620,6620,6620,0
|
|
20240617,115600,477355790,6620,6620,6620,6620,0
|
|
20240617,115500,477355790,6620,6600,6620,6600,24
|
|
20240617,115400,477197370,6620,6620,6620,6620,0
|
|
20240617,115300,477197370,6620,6620,6620,6620,0
|
|
20240617,115200,477197370,6620,6620,6620,6620,0
|
|
20240617,115100,477197370,6620,6620,6620,6620,150
|
|
20240617,115000,476204370,6630,6620,6640,6620,245
|
|
20240617,114900,474581620,6620,6620,6620,6620,0
|
|
20240617,114800,474581620,6620,6600,6620,6600,442
|
|
20240617,114700,471661720,6600,6600,6600,6600,100
|
|
20240617,114600,471001720,6640,6640,6640,6640,0
|
|
20240617,114500,471001720,6640,6620,6640,6620,2
|
|
20240617,114400,470988460,6600,6610,6610,6600,1000
|
|
20240617,114300,464388350,6610,6610,6610,6610,0
|
|
20240617,114200,464388350,6610,6610,6610,6610,0
|
|
20240617,114100,464388350,6610,6610,6610,6610,1
|
|
20240617,114000,464381740,6620,6600,6650,6600,1210
|
|
20240617,113900,456392960,6600,6610,6610,6600,151
|
|
20240617,113800,455395360,6620,6620,6620,6620,0
|
|
20240617,113700,455395360,6620,6620,6620,6620,0
|
|
20240617,113600,455395360,6620,6620,6620,6620,0
|
|
20240617,113500,455395360,6620,6620,6620,6620,0
|
|
20240617,113400,455395360,6620,6620,6620,6620,2
|
|
20240617,113300,455382120,6600,6600,6600,6600,0
|
|
20240617,113200,455382120,6600,6600,6600,6600,188
|
|
20240617,113100,454141320,6600,6600,6600,6600,264
|
|
20240617,113000,452398920,6630,6630,6630,6610,1276
|
|
20240617,112900,443963450,6610,6610,6610,6610,69
|
|
20240617,112800,443507360,6630,6630,6630,6630,76
|
|
20240617,112700,443003480,6610,6620,6620,6610,1273
|
|
20240617,112600,434588930,6620,6620,6620,6620,0
|
|
20240617,112500,434588930,6620,6620,6620,6620,2
|
|
20240617,112400,434575690,6620,6630,6630,6620,197
|
|
20240617,112300,433270610,6630,6630,6630,6630,0
|
|
20240617,112200,433270610,6630,6630,6630,6630,0
|
|
20240617,112100,433270610,6630,6630,6630,6630,0
|
|
20240617,112000,433270610,6630,6620,6640,6620,91
|
|
20240617,111900,432667370,6600,6610,6610,6600,409
|
|
20240617,111800,429966680,6620,6620,6620,6620,0
|
|
20240617,111700,429966680,6620,6590,6620,6590,571
|
|
20240617,111600,426200720,6600,6600,6600,6600,185
|
|
20240617,111500,424979720,6600,6620,6620,6600,859
|
|
20240617,111400,419310260,6620,6620,6620,6620,0
|
|
20240617,111300,419310260,6620,6620,6620,6620,312
|
|
20240617,111200,417244820,6630,6630,6630,6630,0
|
|
20240617,111100,417244820,6630,6640,6640,6630,2
|
|
20240617,111000,417231550,6640,6610,6640,6610,316
|
|
20240617,110900,415140120,6610,6620,6620,6610,201
|
|
20240617,110800,413809510,6620,6630,6630,6620,740
|
|
20240617,110700,408905440,6660,6640,6660,6640,51
|
|
20240617,110600,408566780,6660,6660,6660,6660,0
|
|
20240617,110500,408566780,6660,6640,6660,6630,232
|
|
20240617,110400,407028580,6660,6640,6660,6640,18
|
|
20240617,110300,406908910,6640,6640,6640,6640,596
|
|
20240617,110200,402951470,6640,6640,6640,6630,4
|
|
20240617,110100,402924920,6640,6640,6640,6640,0
|
|
20240617,110000,402924920,6640,6630,6640,6620,219
|
|
20240617,105900,401473330,6620,6620,6620,6620,1
|
|
20240617,105800,401466710,6630,6640,6640,6630,199
|
|
20240617,105700,400147320,6620,6620,6620,6620,0
|
|
20240617,105600,400147320,6620,6640,6640,6620,599
|
|
20240617,105500,396178900,6640,6640,6640,6640,0
|
|
20240617,105400,396178900,6640,6640,6640,6640,0
|
|
20240617,105300,396178900,6640,6640,6640,6640,1
|
|
20240617,105200,396172260,6630,6630,6630,6630,296
|
|
20240617,105100,394209780,6630,6630,6630,6630,100
|
|
20240617,105000,393546780,6630,6630,6630,6630,99
|
|
20240617,104900,392890410,6630,6630,6630,6630,0
|
|
20240617,104800,392890410,6630,6610,6630,6610,118
|
|
20240617,104700,392110100,6610,6610,6610,6610,323
|
|
20240617,104600,389975070,6610,6610,6610,6600,56
|
|
20240617,104500,389605330,6610,6610,6610,6610,22
|
|
20240617,104400,389459910,6590,6590,6590,6590,0
|
|
20240617,104300,389459910,6590,6620,6620,6590,2132
|
|
20240617,104200,375372420,6620,6620,6620,6620,1
|
|
20240617,104100,375365800,6620,6620,6620,6620,4
|
|
20240617,104000,375339320,6620,6620,6630,6610,96
|
|
20240617,103900,374703910,6620,6600,6620,6600,293
|
|
20240617,103800,372769910,6570,6630,6630,6570,2113
|
|
20240617,103700,358842560,6630,6630,6630,6630,0
|
|
20240617,103600,358842560,6630,6630,6630,6630,5
|
|
20240617,103500,358809410,6640,6630,6640,6630,373
|
|
20240617,103400,356336410,6630,6610,6630,6590,290
|
|
20240617,103300,354418980,6630,6620,6630,6600,244
|
|
20240617,103200,352804410,6620,6610,6620,6610,6
|
|
20240617,103100,352764740,6600,6600,6600,6600,171
|
|
20240617,103000,351636140,6590,6600,6610,6590,129
|
|
20240617,102900,350785730,6600,6610,6610,6590,673
|
|
20240617,102800,346345840,6620,6620,6620,6620,30
|
|
20240617,102700,346147240,6620,6620,6620,6620,146
|
|
20240617,102600,345180720,6610,6650,6670,6600,1347
|
|
20240617,102500,336277660,6630,6620,6630,6620,226
|
|
20240617,102400,334780880,6620,6620,6620,6620,0
|
|
20240617,102300,334780880,6620,6620,6620,6620,4
|
|
20240617,102200,334754400,6620,6620,6620,6620,143
|
|
20240617,102100,333807740,6620,6620,6620,6620,45
|
|
20240617,102000,333509840,6620,6620,6620,6610,226
|
|
20240617,101900,332014720,6610,6610,6610,6610,0
|
|
20240617,101800,332014720,6610,6620,6630,6610,896
|
|
20240617,101700,326082920,6620,6660,6660,6620,3284
|
|
20240617,101600,304272890,6690,6690,6690,6690,0
|
|
20240617,101500,304272890,6690,6680,6690,6680,7
|
|
20240617,101400,304226100,6690,6690,6690,6690,150
|
|
20240617,101300,303222600,6660,6660,6660,6660,0
|
|
20240617,101200,303222600,6660,6660,6660,6660,0
|
|
20240617,101100,303222600,6660,6660,6660,6660,11
|
|
20240617,101000,303149340,6690,6670,6690,6660,925
|
|
20240617,100900,296979670,6670,6680,6680,6670,101
|
|
20240617,100800,296305990,6680,6690,6690,6680,3
|
|
20240617,100700,296285940,6690,6690,6690,6690,38
|
|
20240617,100600,296031720,6690,6690,6690,6690,1
|
|
20240617,100500,296025030,6680,6680,6680,6680,0
|
|
20240617,100400,296025030,6680,6680,6680,6680,201
|
|
20240617,100300,294682350,6680,6680,6680,6670,34
|
|
20240617,100200,294455390,6690,6690,6690,6690,538
|
|
20240617,100100,290856170,6690,6690,6690,6690,413
|
|
20240617,100000,288093200,6700,6700,6700,6700,599
|
|
20240617,095900,284079900,6700,6680,6700,6680,3030
|
|
20240617,095800,263786500,6680,6670,6680,6670,374
|
|
20240617,095700,261290880,6680,6680,6680,6680,310
|
|
20240617,095600,259220080,6670,6680,6680,6670,742
|
|
20240617,095500,254265940,6680,6680,6680,6680,5
|
|
20240617,095400,254232540,6670,6670,6680,6670,189
|
|
20240617,095300,252971880,6670,6670,6670,6670,41
|
|
20240617,095200,252698410,6670,6670,6670,6670,79
|
|
20240617,095100,252171480,6680,6680,6680,6670,481
|
|
20240617,095000,248963150,6670,6680,6680,6650,1939
|
|
20240617,094900,236052240,6670,6670,6680,6670,998
|
|
20240617,094800,229395380,6680,6680,6680,6680,3
|
|
20240617,094700,229375340,6680,6670,6680,6670,309
|
|
20240617,094600,227314300,6680,6670,6680,6670,415
|
|
20240617,094500,224544960,6670,6670,6670,6670,2
|
|
20240617,094400,224531620,6660,6670,6670,6660,20
|
|
20240617,094300,224398240,6670,6670,6670,6670,473
|
|
20240617,094200,221243330,6660,6670,6670,6660,106
|
|
20240617,094100,220537320,6650,6680,6680,6650,629
|
|
20240617,094000,216353920,6690,6660,6690,6660,253
|
|
20240617,093900,214665740,6650,6660,6660,6650,637
|
|
20240617,093800,210424820,6660,6660,6660,6650,628
|
|
20240617,093700,206246780,6670,6680,6680,6670,1168
|
|
20240617,093600,198455220,6680,6680,6690,6680,1021
|
|
20240617,093500,191632880,6690,6690,6690,6690,138
|
|
20240617,093400,190709660,6690,6670,6690,6670,43
|
|
20240617,093300,190422050,6670,6670,6670,6670,37
|
|
20240617,093200,190175260,6670,6650,6670,6650,101
|
|
20240617,093100,189503590,6670,6690,6690,6650,995
|
|
20240617,093000,182859350,6680,6650,6680,6650,1236
|
|
20240617,092900,174606680,6670,6620,6670,6620,222
|
|
20240617,092800,173135800,6630,6630,6630,6630,0
|
|
20240617,092700,173135800,6630,6630,6630,6630,2
|
|
20240617,092600,173122540,6610,6650,6650,6610,2386
|
|
20240617,092500,157327480,6640,6630,6640,6630,260
|
|
20240617,092400,155603370,6630,6640,6640,6630,2
|
|
20240617,092300,155590100,6650,6640,6650,6640,531
|
|
20240617,092200,152063460,6640,6650,6650,6640,1990
|
|
20240617,092100,138841980,6660,6660,6660,6660,70
|
|
20240617,092000,138375780,6660,6640,6670,6640,216
|
|
20240617,091900,136938300,6640,6670,6670,6640,189
|
|
20240617,091800,135680810,6670,6670,6670,6670,0
|
|
20240617,091700,135680810,6670,6680,6680,6650,222
|
|
20240617,091600,134201280,6680,6670,6680,6660,318
|
|
20240617,091500,132079090,6660,6660,6660,6650,765
|
|
20240617,091400,126984200,6660,6660,6660,6650,441
|
|
20240617,091300,124048080,6630,6620,6650,6620,661
|
|
20240617,091200,119660430,6620,6600,6620,6600,134
|
|
20240617,091100,118775800,6600,6580,6610,6580,74
|
|
20240617,091000,118286720,6590,6590,6590,6590,83
|
|
20240617,090900,117739750,6580,6600,6610,6580,796
|
|
20240617,090800,112493800,6580,6580,6590,6580,139
|
|
20240617,090700,111578980,6580,6600,6600,6550,945
|
|
20240617,090600,105356170,6600,6600,6600,6560,1728
|
|
20240617,090500,94004140,6580,6600,6600,6550,5540
|
|
20240617,090400,57706940,6570,6570,6570,6570,1689
|
|
20240617,090300,46610210,6570,6570,6570,6570,65
|
|
20240617,090200,46183160,6620,6640,6640,6570,3229
|
|
20240617,090100,24964590,6560,6630,6630,6560,2007
|
|
20240617,090000,11658460,6630,6620,6640,6520,1773
|