689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,202500,1200855160,6640,6640,6640,6640,0
|
|
20240624,202400,1200855160,6640,6640,6640,6640,0
|
|
20240624,202300,1200855160,6640,6640,6640,6640,0
|
|
20240624,202200,1200855160,6640,6640,6640,6640,0
|
|
20240624,202100,1200855160,6640,6640,6640,6640,0
|
|
20240624,202000,1200855160,6640,6640,6640,6640,0
|
|
20240624,201900,1200855160,6640,6640,6640,6640,0
|
|
20240624,201800,1200855160,6640,6640,6640,6640,0
|
|
20240624,201700,1200855160,6640,6640,6640,6640,0
|
|
20240624,201600,1200855160,6640,6640,6640,6640,0
|
|
20240624,201500,1200855160,6640,6640,6640,6640,0
|
|
20240624,201400,1200855160,6640,6640,6640,6640,0
|
|
20240624,201300,1200855160,6640,6640,6640,6640,0
|
|
20240624,201200,1200855160,6640,6640,6640,6640,0
|
|
20240624,201100,1200855160,6640,6640,6640,6640,0
|
|
20240624,201000,1200855160,6640,6640,6640,6640,0
|
|
20240624,200900,1200855160,6640,6640,6640,6640,0
|
|
20240624,200800,1200855160,6640,6640,6640,6640,0
|
|
20240624,200700,1200855160,6640,6640,6640,6640,0
|
|
20240624,200600,1200855160,6640,6640,6640,6640,0
|
|
20240624,200500,1200855160,6640,6640,6640,6640,0
|
|
20240624,200400,1200855160,6640,6640,6640,6640,0
|
|
20240624,200300,1200855160,6640,6640,6640,6640,0
|
|
20240624,200200,1200855160,6640,6640,6640,6640,0
|
|
20240624,200100,1200855160,6640,6640,6640,6640,0
|
|
20240624,200000,1200855160,6640,6640,6640,6640,0
|
|
20240624,195900,1200855160,6640,6640,6640,6640,0
|
|
20240624,195800,1200855160,6640,6640,6640,6640,0
|
|
20240624,195700,1200855160,6640,6640,6640,6640,0
|
|
20240624,195600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,195500,1200855160,6640,6640,6640,6640,0
|
|
20240624,195400,1200855160,6640,6640,6640,6640,0
|
|
20240624,195300,1200855160,6640,6640,6640,6640,0
|
|
20240624,195200,1200855160,6640,6640,6640,6640,0
|
|
20240624,195100,1200855160,6640,6640,6640,6640,0
|
|
20240624,195000,1200855160,6640,6640,6640,6640,0
|
|
20240624,194900,1200855160,6640,6640,6640,6640,0
|
|
20240624,194800,1200855160,6640,6640,6640,6640,0
|
|
20240624,194700,1200855160,6640,6640,6640,6640,0
|
|
20240624,194600,1200855160,6640,6640,6640,6640,0
|
|
20240624,194500,1200855160,6640,6640,6640,6640,0
|
|
20240624,194400,1200855160,6640,6640,6640,6640,0
|
|
20240624,194300,1200855160,6640,6640,6640,6640,0
|
|
20240624,194200,1200855160,6640,6640,6640,6640,0
|
|
20240624,194100,1200855160,6640,6640,6640,6640,0
|
|
20240624,194000,1200855160,6640,6640,6640,6640,0
|
|
20240624,193900,1200855160,6640,6640,6640,6640,0
|
|
20240624,193800,1200855160,6640,6640,6640,6640,0
|
|
20240624,193700,1200855160,6640,6640,6640,6640,0
|
|
20240624,193600,1200855160,6640,6640,6640,6640,0
|
|
20240624,193500,1200855160,6640,6640,6640,6640,0
|
|
20240624,193400,1200855160,6640,6640,6640,6640,0
|
|
20240624,193300,1200855160,6640,6640,6640,6640,0
|
|
20240624,193200,1200855160,6640,6640,6640,6640,0
|
|
20240624,193100,1200855160,6640,6640,6640,6640,0
|
|
20240624,193000,1200855160,6640,6640,6640,6640,0
|
|
20240624,192900,1200855160,6640,6640,6640,6640,0
|
|
20240624,192800,1200855160,6640,6640,6640,6640,0
|
|
20240624,192700,1200855160,6640,6640,6640,6640,0
|
|
20240624,192600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,192500,1200855160,6640,6640,6640,6640,0
|
|
20240624,192400,1200855160,6640,6640,6640,6640,0
|
|
20240624,192300,1200855160,6640,6640,6640,6640,0
|
|
20240624,192200,1200855160,6640,6640,6640,6640,0
|
|
20240624,192100,1200855160,6640,6640,6640,6640,0
|
|
20240624,192000,1200855160,6640,6640,6640,6640,0
|
|
20240624,191900,1200855160,6640,6640,6640,6640,0
|
|
20240624,191800,1200855160,6640,6640,6640,6640,0
|
|
20240624,191700,1200855160,6640,6640,6640,6640,0
|
|
20240624,191600,1200855160,6640,6640,6640,6640,0
|
|
20240624,191500,1200855160,6640,6640,6640,6640,0
|
|
20240624,191400,1200855160,6640,6640,6640,6640,0
|
|
20240624,191300,1200855160,6640,6640,6640,6640,0
|
|
20240624,191200,1200855160,6640,6640,6640,6640,0
|
|
20240624,191100,1200855160,6640,6640,6640,6640,0
|
|
20240624,191000,1200855160,6640,6640,6640,6640,0
|
|
20240624,190900,1200855160,6640,6640,6640,6640,0
|
|
20240624,190800,1200855160,6640,6640,6640,6640,0
|
|
20240624,190700,1200855160,6640,6640,6640,6640,0
|
|
20240624,190600,1200855160,6640,6640,6640,6640,0
|
|
20240624,190500,1200855160,6640,6640,6640,6640,0
|
|
20240624,190400,1200855160,6640,6640,6640,6640,0
|
|
20240624,190300,1200855160,6640,6640,6640,6640,0
|
|
20240624,190200,1200855160,6640,6640,6640,6640,0
|
|
20240624,190100,1200855160,6640,6640,6640,6640,0
|
|
20240624,190000,1200855160,6640,6640,6640,6640,0
|
|
20240624,185900,1200855160,6640,6640,6640,6640,0
|
|
20240624,185800,1200855160,6640,6640,6640,6640,0
|
|
20240624,185700,1200855160,6640,6640,6640,6640,0
|
|
20240624,185600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,185500,1200855160,6640,6640,6640,6640,0
|
|
20240624,185400,1200855160,6640,6640,6640,6640,0
|
|
20240624,185300,1200855160,6640,6640,6640,6640,0
|
|
20240624,185200,1200855160,6640,6640,6640,6640,0
|
|
20240624,185100,1200855160,6640,6640,6640,6640,0
|
|
20240624,185000,1200855160,6640,6640,6640,6640,0
|
|
20240624,184900,1200855160,6640,6640,6640,6640,0
|
|
20240624,184800,1200855160,6640,6640,6640,6640,0
|
|
20240624,184700,1200855160,6640,6640,6640,6640,0
|
|
20240624,184600,1200855160,6640,6640,6640,6640,0
|
|
20240624,184500,1200855160,6640,6640,6640,6640,0
|
|
20240624,184400,1200855160,6640,6640,6640,6640,0
|
|
20240624,184300,1200855160,6640,6640,6640,6640,0
|
|
20240624,184200,1200855160,6640,6640,6640,6640,0
|
|
20240624,184100,1200855160,6640,6640,6640,6640,0
|
|
20240624,184000,1200855160,6640,6640,6640,6640,0
|
|
20240624,183900,1200855160,6640,6640,6640,6640,0
|
|
20240624,183800,1200855160,6640,6640,6640,6640,0
|
|
20240624,183700,1200855160,6640,6640,6640,6640,0
|
|
20240624,183600,1200855160,6640,6640,6640,6640,0
|
|
20240624,183500,1200855160,6640,6640,6640,6640,0
|
|
20240624,183400,1200855160,6640,6640,6640,6640,0
|
|
20240624,183300,1200855160,6640,6640,6640,6640,0
|
|
20240624,183200,1200855160,6640,6640,6640,6640,0
|
|
20240624,183100,1200855160,6640,6640,6640,6640,0
|
|
20240624,183000,1200855160,6640,6640,6640,6640,0
|
|
20240624,182900,1200855160,6640,6640,6640,6640,0
|
|
20240624,182800,1200855160,6640,6640,6640,6640,0
|
|
20240624,182700,1200855160,6640,6640,6640,6640,0
|
|
20240624,182600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,182500,1200855160,6640,6640,6640,6640,0
|
|
20240624,182400,1200855160,6640,6640,6640,6640,0
|
|
20240624,182300,1200855160,6640,6640,6640,6640,0
|
|
20240624,182200,1200855160,6640,6640,6640,6640,0
|
|
20240624,182100,1200855160,6640,6640,6640,6640,0
|
|
20240624,182000,1200855160,6640,6640,6640,6640,0
|
|
20240624,181900,1200855160,6640,6640,6640,6640,0
|
|
20240624,181800,1200855160,6640,6640,6640,6640,0
|
|
20240624,181700,1200855160,6640,6640,6640,6640,0
|
|
20240624,181600,1200855160,6640,6640,6640,6640,0
|
|
20240624,181500,1200855160,6640,6640,6640,6640,0
|
|
20240624,181400,1200855160,6640,6640,6640,6640,0
|
|
20240624,181300,1200855160,6640,6640,6640,6640,0
|
|
20240624,181200,1200855160,6640,6640,6640,6640,0
|
|
20240624,181100,1200855160,6640,6640,6640,6640,0
|
|
20240624,181000,1200855160,6640,6640,6640,6640,0
|
|
20240624,180900,1200855160,6640,6640,6640,6640,0
|
|
20240624,180800,1200855160,6640,6640,6640,6640,0
|
|
20240624,180700,1200855160,6640,6640,6640,6640,0
|
|
20240624,180600,1200855160,6640,6640,6640,6640,0
|
|
20240624,180500,1200855160,6640,6640,6640,6640,0
|
|
20240624,180400,1200855160,6640,6640,6640,6640,0
|
|
20240624,180300,1200855160,6640,6640,6640,6640,0
|
|
20240624,180200,1200855160,6640,6640,6640,6640,0
|
|
20240624,180100,1200855160,6640,6640,6640,6640,0
|
|
20240624,180000,1200855160,6640,6640,6640,6640,0
|
|
20240624,175900,1200855160,6640,6640,6640,6640,0
|
|
20240624,175800,1200855160,6640,6640,6640,6640,0
|
|
20240624,175700,1200855160,6640,6640,6640,6640,0
|
|
20240624,175600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,175500,1200855160,6640,6640,6640,6640,0
|
|
20240624,175400,1200855160,6640,6640,6640,6640,0
|
|
20240624,175300,1200855160,6640,6640,6640,6640,0
|
|
20240624,175200,1200855160,6640,6640,6640,6640,0
|
|
20240624,175100,1200855160,6640,6640,6640,6640,0
|
|
20240624,175000,1200855160,6640,6640,6640,6640,0
|
|
20240624,174900,1200855160,6640,6640,6640,6640,0
|
|
20240624,174800,1200855160,6640,6640,6640,6640,0
|
|
20240624,174700,1200855160,6640,6640,6640,6640,0
|
|
20240624,174600,1200855160,6640,6640,6640,6640,0
|
|
20240624,174500,1200855160,6640,6640,6640,6640,0
|
|
20240624,174400,1200855160,6640,6640,6640,6640,0
|
|
20240624,174300,1200855160,6640,6640,6640,6640,0
|
|
20240624,174200,1200855160,6640,6640,6640,6640,0
|
|
20240624,174100,1200855160,6640,6640,6640,6640,0
|
|
20240624,174000,1200855160,6640,6640,6640,6640,0
|
|
20240624,173900,1200855160,6640,6640,6640,6640,0
|
|
20240624,173800,1200855160,6640,6640,6640,6640,0
|
|
20240624,173700,1200855160,6640,6640,6640,6640,0
|
|
20240624,173600,1200855160,6640,6640,6640,6640,0
|
|
20240624,173500,1200855160,6640,6640,6640,6640,0
|
|
20240624,173400,1200855160,6640,6640,6640,6640,0
|
|
20240624,173300,1200855160,6640,6640,6640,6640,0
|
|
20240624,173200,1200855160,6640,6640,6640,6640,0
|
|
20240624,173100,1200855160,6640,6640,6640,6640,0
|
|
20240624,173000,1200855160,6640,6640,6640,6640,0
|
|
20240624,172900,1200855160,6640,6640,6640,6640,0
|
|
20240624,172800,1200855160,6640,6640,6640,6640,0
|
|
20240624,172700,1200855160,6640,6640,6640,6640,0
|
|
20240624,172600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,172500,1200855160,6640,6640,6640,6640,0
|
|
20240624,172400,1200855160,6640,6640,6640,6640,0
|
|
20240624,172300,1200855160,6640,6640,6640,6640,0
|
|
20240624,172200,1200855160,6640,6640,6640,6640,0
|
|
20240624,172100,1200855160,6640,6640,6640,6640,0
|
|
20240624,172000,1200855160,6640,6640,6640,6640,0
|
|
20240624,171900,1200855160,6640,6640,6640,6640,0
|
|
20240624,171800,1200855160,6640,6640,6640,6640,0
|
|
20240624,171700,1200855160,6640,6640,6640,6640,0
|
|
20240624,171600,1200855160,6640,6640,6640,6640,0
|
|
20240624,171500,1200855160,6640,6640,6640,6640,0
|
|
20240624,171400,1200855160,6640,6640,6640,6640,0
|
|
20240624,171300,1200855160,6640,6640,6640,6640,0
|
|
20240624,171200,1200855160,6640,6640,6640,6640,0
|
|
20240624,171100,1200855160,6640,6640,6640,6640,0
|
|
20240624,171000,1200855160,6640,6640,6640,6640,0
|
|
20240624,170900,1200855160,6640,6640,6640,6640,0
|
|
20240624,170800,1200855160,6640,6640,6640,6640,0
|
|
20240624,170700,1200855160,6640,6640,6640,6640,0
|
|
20240624,170600,1200855160,6640,6640,6640,6640,0
|
|
20240624,170500,1200855160,6640,6640,6640,6640,0
|
|
20240624,170400,1200855160,6640,6640,6640,6640,0
|
|
20240624,170300,1200855160,6640,6640,6640,6640,0
|
|
20240624,170200,1200855160,6640,6640,6640,6640,0
|
|
20240624,170100,1200855160,6640,6640,6640,6640,0
|
|
20240624,170000,1200855160,6640,6640,6640,6640,0
|
|
20240624,165900,1200855160,6640,6640,6640,6640,0
|
|
20240624,165800,1200855160,6640,6640,6640,6640,0
|
|
20240624,165700,1200855160,6640,6640,6640,6640,0
|
|
20240624,165600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,165500,1200855160,6640,6640,6640,6640,0
|
|
20240624,165400,1200855160,6640,6640,6640,6640,0
|
|
20240624,165300,1200855160,6640,6640,6640,6640,0
|
|
20240624,165200,1200855160,6640,6640,6640,6640,0
|
|
20240624,165100,1200855160,6640,6640,6640,6640,0
|
|
20240624,165000,1200855160,6640,6640,6640,6640,0
|
|
20240624,164900,1200855160,6640,6640,6640,6640,0
|
|
20240624,164800,1200855160,6640,6640,6640,6640,0
|
|
20240624,164700,1200855160,6640,6640,6640,6640,0
|
|
20240624,164600,1200855160,6640,6640,6640,6640,0
|
|
20240624,164500,1200855160,6640,6640,6640,6640,0
|
|
20240624,164400,1200855160,6640,6640,6640,6640,0
|
|
20240624,164300,1200855160,6640,6640,6640,6640,0
|
|
20240624,164200,1200855160,6640,6640,6640,6640,0
|
|
20240624,164100,1200855160,6640,6640,6640,6640,0
|
|
20240624,164000,1200855160,6640,6640,6640,6640,0
|
|
20240624,163900,1200855160,6640,6640,6640,6640,0
|
|
20240624,163800,1200855160,6640,6640,6640,6640,0
|
|
20240624,163700,1200855160,6640,6640,6640,6640,0
|
|
20240624,163600,1200855160,6640,6640,6640,6640,0
|
|
20240624,163500,1200855160,6640,6640,6640,6640,0
|
|
20240624,163400,1200855160,6640,6640,6640,6640,0
|
|
20240624,163300,1200855160,6640,6640,6640,6640,0
|
|
20240624,163200,1200855160,6640,6640,6640,6640,0
|
|
20240624,163100,1200855160,6640,6640,6640,6640,0
|
|
20240624,163000,1200855160,6640,6640,6640,6640,0
|
|
20240624,162900,1200855160,6640,6640,6640,6640,0
|
|
20240624,162800,1200855160,6640,6640,6640,6640,0
|
|
20240624,162700,1200855160,6640,6640,6640,6640,0
|
|
20240624,162600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,162500,1200855160,6640,6640,6640,6640,0
|
|
20240624,162400,1200855160,6640,6640,6640,6640,0
|
|
20240624,162300,1200855160,6640,6640,6640,6640,0
|
|
20240624,162200,1200855160,6640,6640,6640,6640,0
|
|
20240624,162100,1200855160,6640,6640,6640,6640,0
|
|
20240624,162000,1200855160,6640,6640,6640,6640,0
|
|
20240624,161900,1200855160,6640,6640,6640,6640,0
|
|
20240624,161800,1200855160,6640,6640,6640,6640,0
|
|
20240624,161700,1200855160,6640,6640,6640,6640,0
|
|
20240624,161600,1200855160,6640,6640,6640,6640,0
|
|
20240624,161500,1200855160,6640,6640,6640,6640,0
|
|
20240624,161400,1200855160,6640,6640,6640,6640,0
|
|
20240624,161300,1200855160,6640,6640,6640,6640,0
|
|
20240624,161200,1200855160,6640,6640,6640,6640,0
|
|
20240624,161100,1200855160,6640,6640,6640,6640,0
|
|
20240624,161000,1200855160,6640,6640,6640,6640,0
|
|
20240624,160900,1200855160,6640,6640,6640,6640,0
|
|
20240624,160800,1200855160,6640,6640,6640,6640,0
|
|
20240624,160700,1200855160,6640,6640,6640,6640,0
|
|
20240624,160600,1200855160,6640,6640,6640,6640,0
|
|
20240624,160500,1200855160,6640,6640,6640,6640,0
|
|
20240624,160400,1200855160,6640,6640,6640,6640,0
|
|
20240624,160300,1200855160,6640,6640,6640,6640,0
|
|
20240624,160200,1200855160,6640,6640,6640,6640,0
|
|
20240624,160100,1200855160,6640,6640,6640,6640,0
|
|
20240624,160000,1200855160,6640,6640,6640,6640,0
|
|
20240624,155900,1200855160,6640,6640,6640,6640,0
|
|
20240624,155800,1200855160,6640,6640,6640,6640,0
|
|
20240624,155700,1200855160,6640,6640,6640,6640,0
|
|
20240624,155600,1200855160,6640,6640,6640,6640,1474
|
|
20240624,155500,1200855160,6640,6640,6640,6640,0
|
|
20240624,155400,1200855160,6640,6640,6640,6640,0
|
|
20240624,155300,1200855160,6640,6640,6640,6640,0
|
|
20240624,155200,1200855160,6640,6640,6640,6640,0
|
|
20240624,155100,1200855160,6640,6640,6640,6640,0
|
|
20240624,155000,1200855160,6640,6640,6640,6640,0
|
|
20240624,154900,1200855160,6640,6640,6640,6640,0
|
|
20240624,154800,1200855160,6640,6640,6640,6640,0
|
|
20240624,154700,1200855160,6640,6640,6640,6640,0
|
|
20240624,154600,1200855160,6640,6640,6640,6640,0
|
|
20240624,154500,1200855160,6640,6640,6640,6640,0
|
|
20240624,154400,1200855160,6640,6640,6640,6640,0
|
|
20240624,154300,1200855160,6640,6640,6640,6640,0
|
|
20240624,154200,1200855160,6640,6640,6640,6640,0
|
|
20240624,154100,1200855160,6640,6640,6640,6640,0
|
|
20240624,154000,1200855160,6640,6640,6640,6640,0
|
|
20240624,153900,1200855160,6640,6640,6640,6640,0
|
|
20240624,153800,1200855160,6640,6640,6640,6640,0
|
|
20240624,153700,1200855160,6640,6640,6640,6640,0
|
|
20240624,153600,1200855160,6640,6640,6640,6640,0
|
|
20240624,153500,1200855160,6640,6640,6640,6640,0
|
|
20240624,153400,1200855160,6640,6640,6640,6640,0
|
|
20240624,153300,1200855160,6640,6640,6640,6640,0
|
|
20240624,153200,1200855160,6640,6640,6640,6640,0
|
|
20240624,153100,1200855160,6640,6640,6640,6640,0
|
|
20240624,153000,1200855160,6640,6640,6640,6640,1474
|
|
20240624,152900,1191067800,6630,6630,6630,6630,0
|
|
20240624,152800,1191067800,6630,6630,6630,6630,0
|
|
20240624,152700,1191067800,6630,6630,6630,6630,0
|
|
20240624,152600,1191067800,6630,6630,6630,6630,0
|
|
20240624,152500,1191067800,6630,6630,6630,6630,0
|
|
20240624,152400,1191067800,6630,6630,6630,6630,0
|
|
20240624,152300,1191067800,6630,6630,6630,6630,0
|
|
20240624,152200,1191067800,6630,6630,6630,6630,0
|
|
20240624,152100,1191067800,6630,6630,6630,6630,0
|
|
20240624,152000,1191067800,6630,6630,6630,6630,0
|
|
20240624,151900,1191067800,6630,6630,6650,6630,355
|
|
20240624,151800,1188712630,6630,6620,6640,6620,990
|
|
20240624,151700,1182144030,6620,6620,6620,6620,650
|
|
20240624,151600,1177841030,6630,6640,6640,6630,8070
|
|
20240624,151500,1124336130,6630,6630,6630,6630,50
|
|
20240624,151400,1124004630,6640,6630,6640,6630,221
|
|
20240624,151300,1122537260,6640,6640,6640,6640,163
|
|
20240624,151200,1121454940,6630,6630,6630,6630,2
|
|
20240624,151100,1121441680,6640,6640,6640,6640,1
|
|
20240624,151000,1121435040,6650,6650,6650,6650,1
|
|
20240624,150900,1121428390,6630,6630,6630,6630,300
|
|
20240624,150800,1119439390,6630,6630,6640,6630,640
|
|
20240624,150700,1115191590,6620,6640,6640,6620,330
|
|
20240624,150600,1113003700,6650,6650,6650,6650,122
|
|
20240624,150500,1112192400,6630,6630,6630,6630,10
|
|
20240624,150400,1112126100,6630,6630,6630,6630,0
|
|
20240624,150300,1112126100,6630,6630,6630,6630,1
|
|
20240624,150200,1112119470,6650,6650,6650,6650,3
|
|
20240624,150100,1112099520,6650,6650,6650,6650,1
|
|
20240624,150000,1112092870,6650,6650,6650,6650,87
|
|
20240624,145900,1111514320,6650,6650,6650,6650,150
|
|
20240624,145800,1110516820,6650,6650,6650,6610,1192
|
|
20240624,145700,1102619000,6650,6650,6650,6650,0
|
|
20240624,145600,1102619000,6650,6650,6650,6650,57
|
|
20240624,145500,1102239950,6650,6650,6650,6650,0
|
|
20240624,145400,1102239950,6650,6650,6650,6650,52
|
|
20240624,145300,1101894150,6640,6640,6640,6640,70
|
|
20240624,145200,1101429350,6620,6640,6640,6620,1269
|
|
20240624,145100,1093024290,6650,6650,6650,6650,0
|
|
20240624,145000,1093024290,6650,6650,6650,6650,87
|
|
20240624,144900,1092445740,6640,6640,6640,6640,134
|
|
20240624,144800,1091555980,6630,6630,6640,6630,2033
|
|
20240624,144700,1078071170,6630,6630,6630,6630,0
|
|
20240624,144600,1078071170,6630,6630,6630,6630,397
|
|
20240624,144500,1075439060,6630,6630,6630,6630,0
|
|
20240624,144400,1075439060,6630,6630,6630,6630,1343
|
|
20240624,144300,1066534970,6630,6640,6640,6630,33
|
|
20240624,144200,1066316050,6640,6640,6640,6640,0
|
|
20240624,144100,1066316050,6640,6640,6640,6640,2
|
|
20240624,144000,1066302770,6630,6630,6640,6630,137
|
|
20240624,143900,1065393540,6630,6640,6640,6630,30
|
|
20240624,143800,1065194520,6630,6630,6630,6630,1374
|
|
20240624,143700,1056084900,6640,6640,6640,6640,0
|
|
20240624,143600,1056084900,6640,6640,6640,6640,2
|
|
20240624,143500,1056071620,6620,6620,6620,6620,50
|
|
20240624,143400,1055740620,6640,6640,6640,6640,1
|
|
20240624,143300,1055733980,6640,6640,6640,6640,0
|
|
20240624,143200,1055733980,6640,6640,6640,6640,0
|
|
20240624,143100,1055733980,6640,6640,6640,6640,0
|
|
20240624,143000,1055733980,6640,6620,6640,6620,191
|
|
20240624,142900,1054469280,6600,6600,6600,6600,0
|
|
20240624,142800,1054469280,6600,6610,6610,6600,187
|
|
20240624,142700,1053234980,6630,6630,6630,6630,150
|
|
20240624,142600,1052240480,6640,6640,6640,6640,0
|
|
20240624,142500,1052240480,6640,6640,6640,6640,0
|
|
20240624,142400,1052240480,6640,6640,6640,6640,0
|
|
20240624,142300,1052240480,6640,6640,6640,6580,6386
|
|
20240624,142200,1010173270,6630,6610,6630,6610,101
|
|
20240624,142100,1009503660,6630,6610,6640,6610,287
|
|
20240624,142000,1007604190,6610,6610,6610,6610,0
|
|
20240624,141900,1007604190,6610,6610,6610,6610,0
|
|
20240624,141800,1007604190,6610,6610,6610,6610,90
|
|
20240624,141700,1007009290,6600,6600,6600,6600,2008
|
|
20240624,141600,993756490,6610,6610,6610,6610,295
|
|
20240624,141500,991806540,6600,6630,6630,6600,3000
|
|
20240624,141400,971983330,6640,6640,6640,6640,0
|
|
20240624,141300,971983330,6640,6640,6640,6640,20
|
|
20240624,141200,971850530,6650,6650,6650,6650,0
|
|
20240624,141100,971850530,6650,6640,6650,6640,113
|
|
20240624,141000,971099280,6630,6630,6630,6630,160
|
|
20240624,140900,970038480,6630,6630,6630,6630,0
|
|
20240624,140800,970038480,6630,6630,6630,6630,319
|
|
20240624,140700,967923510,6610,6610,6610,6610,0
|
|
20240624,140600,967923510,6610,6620,6620,6600,5303
|
|
20240624,140500,932900860,6630,6620,6630,6620,3163
|
|
20240624,140400,911938170,6620,6620,6620,6620,0
|
|
20240624,140300,911938170,6620,6620,6620,6620,0
|
|
20240624,140200,911938170,6620,6620,6620,6620,0
|
|
20240624,140100,911938170,6620,6620,6620,6620,199
|
|
20240624,140000,910620790,6610,6610,6610,6610,0
|
|
20240624,135900,910620790,6610,6610,6610,6610,519
|
|
20240624,135800,907190200,6620,6610,6620,6610,1153
|
|
20240624,135700,899568860,6600,6600,6600,6600,600
|
|
20240624,135600,895608860,6610,6610,6610,6610,1
|
|
20240624,135500,895602250,6610,6610,6610,6610,0
|
|
20240624,135400,895602250,6610,6610,6610,6610,100
|
|
20240624,135300,894941250,6600,6600,6600,6600,0
|
|
20240624,135200,894941250,6600,6600,6600,6600,0
|
|
20240624,135100,894941250,6600,6630,6630,6600,2113
|
|
20240624,135000,880991780,6620,6620,6620,6620,75
|
|
20240624,134900,880495280,6620,6620,6620,6620,0
|
|
20240624,134800,880495280,6620,6620,6620,6620,0
|
|
20240624,134700,880495280,6620,6630,6630,6620,51
|
|
20240624,134600,880157650,6630,6630,6630,6630,259
|
|
20240624,134500,878440480,6650,6650,6650,6650,0
|
|
20240624,134400,878440480,6650,6650,6650,6650,0
|
|
20240624,134300,878440480,6650,6650,6650,6650,0
|
|
20240624,134200,878440480,6650,6650,6650,6650,0
|
|
20240624,134100,878440480,6650,6630,6650,6630,113
|
|
20240624,134000,877689050,6620,6620,6620,6620,1
|
|
20240624,133900,877682430,6630,6630,6630,6630,326
|
|
20240624,133800,875521050,6630,6630,6630,6630,1584
|
|
20240624,133700,865019130,6640,6640,6640,6640,1
|
|
20240624,133600,865012490,6630,6630,6630,6630,110
|
|
20240624,133500,864283190,6640,6640,6640,6640,25
|
|
20240624,133400,864117190,6660,6660,6660,6660,0
|
|
20240624,133300,864117190,6660,6660,6660,6660,0
|
|
20240624,133200,864117190,6660,6660,6660,6660,0
|
|
20240624,133100,864117190,6660,6630,6660,6630,113
|
|
20240624,133000,863367520,6610,6610,6610,6610,0
|
|
20240624,132900,863367520,6610,6610,6610,6610,100
|
|
20240624,132800,862706520,6630,6630,6630,6630,21
|
|
20240624,132700,862567290,6630,6630,6630,6630,0
|
|
20240624,132600,862567290,6630,6630,6630,6630,0
|
|
20240624,132500,862567290,6630,6630,6630,6630,200
|
|
20240624,132400,861241290,6620,6620,6620,6620,16
|
|
20240624,132300,861135370,6620,6620,6620,6620,0
|
|
20240624,132200,861135370,6620,6620,6620,6620,0
|
|
20240624,132100,861135370,6620,6620,6660,6620,192
|
|
20240624,132000,859863500,6620,6620,6620,6620,3
|
|
20240624,131900,859843640,6600,6600,6600,6600,0
|
|
20240624,131800,859843640,6600,6600,6600,6600,50
|
|
20240624,131700,859513640,6600,6600,6600,6600,0
|
|
20240624,131600,859513640,6600,6600,6600,6600,0
|
|
20240624,131500,859513640,6600,6610,6610,6600,5000
|
|
20240624,131400,826504880,6650,6650,6650,6650,0
|
|
20240624,131300,826504880,6650,6650,6650,6650,0
|
|
20240624,131200,826504880,6650,6650,6650,6650,0
|
|
20240624,131100,826504880,6650,6610,6650,6610,547
|
|
20240624,131000,822884430,6610,6610,6610,6610,0
|
|
20240624,130900,822884430,6610,6610,6610,6610,300
|
|
20240624,130800,820901430,6610,6610,6610,6610,1367
|
|
20240624,130700,811865560,6610,6610,6610,6610,152
|
|
20240624,130600,810860840,6620,6620,6620,6620,990
|
|
20240624,130500,804307040,6620,6620,6620,6620,0
|
|
20240624,130400,804307040,6620,6620,6620,6620,0
|
|
20240624,130300,804307040,6620,6620,6620,6620,0
|
|
20240624,130200,804307040,6620,6620,6620,6620,0
|
|
20240624,130100,804307040,6620,6630,6630,6620,143
|
|
20240624,130000,803359250,6630,6630,6630,6630,24
|
|
20240624,125900,803200130,6630,6630,6630,6630,0
|
|
20240624,125800,803200130,6630,6630,6630,6630,300
|
|
20240624,125700,801211130,6630,6630,6630,6630,0
|
|
20240624,125600,801211130,6630,6630,6630,6630,20
|
|
20240624,125500,801078530,6630,6630,6630,6630,100
|
|
20240624,125400,800415530,6670,6670,6670,6670,2
|
|
20240624,125300,800402190,6670,6670,6670,6670,0
|
|
20240624,125200,800402190,6670,6670,6670,6670,1
|
|
20240624,125100,800395520,6670,6650,6670,6650,115
|
|
20240624,125000,799630740,6630,6630,6630,6630,0
|
|
20240624,124900,799630740,6630,6640,6640,6630,1100
|
|
20240624,124800,792335520,6640,6640,6640,6640,10
|
|
20240624,124700,792269120,6640,6640,6640,6640,437
|
|
20240624,124600,789367440,6640,6640,6640,6640,331
|
|
20240624,124500,787169600,6640,6640,6640,6640,385
|
|
20240624,124400,784613200,6640,6640,6640,6640,500
|
|
20240624,124300,781293200,6640,6640,6640,6640,115
|
|
20240624,124200,780529600,6640,6640,6640,6640,15
|
|
20240624,124100,780430000,6630,6640,6640,6630,313
|
|
20240624,124000,778353680,6640,6640,6640,6640,0
|
|
20240624,123900,778353680,6640,6640,6640,6640,50
|
|
20240624,123800,778021680,6650,6650,6650,6650,0
|
|
20240624,123700,778021680,6650,6650,6650,6650,0
|
|
20240624,123600,778021680,6650,6650,6650,6650,0
|
|
20240624,123500,778021680,6650,6650,6650,6650,6
|
|
20240624,123400,777981780,6650,6650,6650,6650,0
|
|
20240624,123300,777981780,6650,6650,6650,6650,20
|
|
20240624,123200,777848780,6650,6660,6660,6650,1100
|
|
20240624,123100,770532780,6660,6660,6660,6660,978
|
|
20240624,123000,764019300,6660,6660,6660,6660,0
|
|
20240624,122900,764019300,6660,6660,6660,6660,50
|
|
20240624,122800,763686300,6660,6660,6660,6660,0
|
|
20240624,122700,763686300,6660,6660,6660,6660,50
|
|
20240624,122600,763353300,6660,6660,6660,6660,0
|
|
20240624,122500,763353300,6660,6660,6660,6660,0
|
|
20240624,122400,763353300,6660,6660,6660,6660,30
|
|
20240624,122300,763153500,6660,6660,6660,6660,0
|
|
20240624,122200,763153500,6660,6660,6660,6660,174
|
|
20240624,122100,761994660,6660,6610,6660,6610,294
|
|
20240624,122000,760046710,6620,6630,6630,6620,1000
|
|
20240624,121900,753425710,6630,6630,6630,6630,0
|
|
20240624,121800,753425710,6630,6640,6640,6630,3020
|
|
20240624,121700,733402610,6650,6650,6650,6650,200
|
|
20240624,121600,732072610,6660,6660,6660,6660,0
|
|
20240624,121500,732072610,6660,6660,6660,6660,0
|
|
20240624,121400,732072610,6660,6660,6660,6660,0
|
|
20240624,121300,732072610,6660,6660,6660,6660,0
|
|
20240624,121200,732072610,6660,6660,6660,6660,0
|
|
20240624,121100,732072610,6660,6640,6660,6630,613
|
|
20240624,121000,728002650,6640,6640,6640,6640,0
|
|
20240624,120900,728002650,6640,6640,6640,6640,0
|
|
20240624,120800,728002650,6640,6640,6640,6640,40
|
|
20240624,120700,727737050,6640,6640,6640,6640,0
|
|
20240624,120600,727737050,6640,6640,6640,6640,0
|
|
20240624,120500,727737050,6640,6640,6640,6640,93
|
|
20240624,120400,727119530,6670,6670,6670,6670,0
|
|
20240624,120300,727119530,6670,6670,6670,6670,0
|
|
20240624,120200,727119530,6670,6670,6670,6670,0
|
|
20240624,120100,727119530,6670,6670,6670,6670,113
|
|
20240624,120000,726365820,6640,6640,6640,6640,0
|
|
20240624,115900,726365820,6640,6630,6640,6630,101
|
|
20240624,115800,725695190,6630,6640,6640,6630,350
|
|
20240624,115700,723374200,6670,6670,6670,6670,125
|
|
20240624,115600,722540450,6640,6660,6670,6640,163
|
|
20240624,115500,721454540,6660,6660,6660,6660,0
|
|
20240624,115400,721454540,6660,6660,6660,6660,180
|
|
20240624,115300,720255740,6660,6660,6660,6660,0
|
|
20240624,115200,720255740,6660,6660,6660,6660,0
|
|
20240624,115100,720255740,6660,6630,6660,6630,383
|
|
20240624,115000,717708110,6640,6650,6650,6640,328
|
|
20240624,114900,715527710,6650,6650,6650,6650,170
|
|
20240624,114800,714397210,6650,6650,6650,6650,2
|
|
20240624,114700,714383910,6650,6650,6650,6650,0
|
|
20240624,114600,714383910,6650,6650,6650,6650,0
|
|
20240624,114500,714383910,6650,6660,6660,6650,151
|
|
20240624,114400,713379750,6660,6660,6660,6660,300
|
|
20240624,114300,711381750,6660,6660,6660,6660,200
|
|
20240624,114200,710049750,6660,6660,6660,6660,0
|
|
20240624,114100,710049750,6660,6660,6660,6660,113
|
|
20240624,114000,709297170,6650,6650,6650,6650,0
|
|
20240624,113900,709297170,6650,6650,6650,6650,150
|
|
20240624,113800,708299670,6650,6650,6650,6650,1
|
|
20240624,113700,708293020,6650,6650,6650,6650,65
|
|
20240624,113600,707860770,6650,6650,6650,6650,5
|
|
20240624,113500,707827520,6650,6640,6650,6640,105
|
|
20240624,113400,707129280,6650,6650,6650,6650,0
|
|
20240624,113300,707129280,6650,6650,6650,6650,0
|
|
20240624,113200,707129280,6650,6650,6650,6650,0
|
|
20240624,113100,707129280,6650,6640,6650,6630,1614
|
|
20240624,113000,696424900,6640,6640,6640,6640,577
|
|
20240624,112900,692593620,6630,6630,6630,6630,0
|
|
20240624,112800,692593620,6630,6630,6630,6630,26
|
|
20240624,112700,692421240,6650,6650,6650,6650,0
|
|
20240624,112600,692421240,6650,6650,6650,6650,0
|
|
20240624,112500,692421240,6650,6650,6650,6650,0
|
|
20240624,112400,692421240,6650,6650,6650,6650,0
|
|
20240624,112300,692421240,6650,6640,6650,6640,1001
|
|
20240624,112200,685766090,6650,6650,6650,6650,16
|
|
20240624,112100,685659690,6650,6640,6650,6640,114
|
|
20240624,112000,684902310,6640,6650,6650,6640,259
|
|
20240624,111900,683182450,6650,6650,6670,6650,1058
|
|
20240624,111800,676145660,6640,6610,6640,6610,1897
|
|
20240624,111700,663579390,6610,6610,6610,6610,25
|
|
20240624,111600,663414140,6630,6600,6630,6600,978
|
|
20240624,111500,656949550,6610,6580,6610,6580,135
|
|
20240624,111400,656061220,6600,6620,6620,6580,18544
|
|
20240624,111300,533861650,6620,6620,6620,6620,2
|
|
20240624,111200,533848410,6620,6620,6620,6620,649
|
|
20240624,111100,529552030,6630,6630,6630,6630,119
|
|
20240624,111000,528763060,6630,6630,6630,6630,239
|
|
20240624,110900,527178490,6630,6630,6630,6630,1045
|
|
20240624,110800,520250140,6630,6650,6650,6630,843
|
|
20240624,110700,514653420,6650,6650,6650,6650,1
|
|
20240624,110600,514646770,6650,6650,6650,6650,500
|
|
20240624,110500,511321770,6670,6670,6670,6670,0
|
|
20240624,110400,511321770,6670,6640,6670,6640,342
|
|
20240624,110300,509050140,6640,6640,6640,6640,693
|
|
20240624,110200,504448620,6680,6680,6680,6680,0
|
|
20240624,110100,504448620,6680,6660,6680,6660,114
|
|
20240624,110000,503688280,6640,6640,6640,6640,100
|
|
20240624,105900,503024280,6650,6650,6650,6650,353
|
|
20240624,105800,500676830,6650,6650,6650,6650,0
|
|
20240624,105700,500676830,6650,6650,6650,6650,97
|
|
20240624,105600,500031780,6660,6660,6660,6660,233
|
|
20240624,105500,498480000,6670,6670,6670,6670,0
|
|
20240624,105400,498480000,6670,6670,6670,6670,0
|
|
20240624,105300,498480000,6670,6670,6670,6670,200
|
|
20240624,105200,497146000,6650,6650,6650,6650,5
|
|
20240624,105100,497112750,6670,6670,6670,6670,114
|
|
20240624,105000,496352370,6670,6670,6670,6670,33
|
|
20240624,104900,496132260,6670,6670,6670,6670,0
|
|
20240624,104800,496132260,6670,6670,6670,6670,77
|
|
20240624,104700,495618670,6670,6660,6670,6660,103
|
|
20240624,104600,494932080,6660,6670,6670,6660,1102
|
|
20240624,104500,487590660,6670,6670,6670,6670,1
|
|
20240624,104400,487583990,6670,6670,6670,6670,0
|
|
20240624,104300,487583990,6670,6670,6670,6670,0
|
|
20240624,104200,487583990,6670,6670,6670,6670,2
|
|
20240624,104100,487570650,6670,6670,6670,6670,38
|
|
20240624,104000,487317190,6680,6690,6690,6680,20
|
|
20240624,103900,487183490,6690,6690,6690,6690,0
|
|
20240624,103800,487183490,6690,6700,6700,6690,113
|
|
20240624,103700,486426680,6690,6690,6690,6690,17
|
|
20240624,103600,486312950,6670,6680,6680,6670,348
|
|
20240624,103500,483989830,6680,6700,6700,6680,15
|
|
20240624,103400,483889490,6710,6710,6710,6710,407
|
|
20240624,103300,481158520,6710,6760,6760,6710,3622
|
|
20240624,103200,456841670,6760,6720,6770,6720,14250
|
|
20240624,103100,360671220,6720,6700,6720,6700,1428
|
|
20240624,103000,351096690,6690,6680,6690,6680,347
|
|
20240624,102900,348776040,6670,6670,6670,6670,3
|
|
20240624,102800,348756030,6660,6660,6660,6660,0
|
|
20240624,102700,348756030,6660,6660,6660,6660,0
|
|
20240624,102600,348756030,6660,6660,6660,6660,153
|
|
20240624,102500,347737050,6650,6650,6650,6650,2052
|
|
20240624,102400,334091250,6650,6650,6650,6650,339
|
|
20240624,102300,331836900,6650,6660,6660,6650,2329
|
|
20240624,102200,316348920,6660,6660,6660,6660,7
|
|
20240624,102100,316302300,6670,6660,6670,6640,6390
|
|
20240624,102000,273813500,6660,6660,6660,6660,0
|
|
20240624,101900,273813500,6660,6660,6660,6660,1500
|
|
20240624,101800,263823500,6660,6660,6660,6660,0
|
|
20240624,101700,263823500,6660,6660,6660,6660,55
|
|
20240624,101600,263457200,6670,6670,6670,6670,50
|
|
20240624,101500,263123700,6670,6670,6670,6670,1
|
|
20240624,101400,263117030,6700,6700,6700,6700,0
|
|
20240624,101300,263117030,6700,6680,6700,6680,76
|
|
20240624,101200,262609320,6700,6700,6700,6680,725
|
|
20240624,101100,257752380,6710,6700,6720,6700,463
|
|
20240624,101000,254650070,6700,6700,6710,6690,8237
|
|
20240624,100900,199398330,6680,6710,6710,6680,106
|
|
20240624,100800,198687840,6710,6710,6710,6690,41
|
|
20240624,100700,198412800,6700,6670,6710,6670,5207
|
|
20240624,100600,163543890,6670,6670,6670,6670,47
|
|
20240624,100500,163230400,6680,6680,6680,6680,211
|
|
20240624,100400,161820920,6680,6670,6680,6670,510
|
|
20240624,100300,158419120,6670,6670,6670,6670,1
|
|
20240624,100200,158412450,6670,6670,6670,6670,44
|
|
20240624,100100,158118970,6670,6640,6670,6640,603
|
|
20240624,100000,154101170,6650,6650,6650,6650,0
|
|
20240624,095900,154101170,6650,6630,6650,6630,6
|
|
20240624,095800,154061370,6640,6640,6640,6640,63
|
|
20240624,095700,153643050,6640,6640,6640,6640,20
|
|
20240624,095600,153510250,6630,6630,6630,6630,0
|
|
20240624,095500,153510250,6630,6630,6630,6630,20
|
|
20240624,095400,153377650,6630,6640,6640,6630,1392
|
|
20240624,095300,144147770,6640,6640,6640,6640,30
|
|
20240624,095200,143948570,6630,6630,6630,6630,146
|
|
20240624,095100,142980590,6630,6630,6630,6630,20
|
|
20240624,095000,142847990,6640,6640,6640,6640,12
|
|
20240624,094900,142768310,6640,6640,6640,6640,0
|
|
20240624,094800,142768310,6640,6650,6650,6640,31
|
|
20240624,094700,142562190,6650,6670,6670,6650,3
|
|
20240624,094600,142542220,6670,6670,6670,6670,0
|
|
20240624,094500,142542220,6670,6670,6670,6670,1
|
|
20240624,094400,142535550,6640,6640,6640,6640,100
|
|
20240624,094300,141871550,6630,6640,6640,6630,80
|
|
20240624,094200,141341100,6640,6660,6670,6640,100
|
|
20240624,094100,140675410,6670,6670,6670,6670,0
|
|
20240624,094000,140675410,6670,6670,6670,6670,16
|
|
20240624,093900,140568690,6660,6650,6660,6650,219
|
|
20240624,093800,139110740,6660,6660,6660,6660,0
|
|
20240624,093700,139110740,6660,6640,6660,6640,11
|
|
20240624,093600,139037680,6640,6640,6640,6640,10
|
|
20240624,093500,138971280,6640,6650,6650,6640,40
|
|
20240624,093400,138705670,6650,6650,6650,6650,0
|
|
20240624,093300,138705670,6650,6650,6650,6650,497
|
|
20240624,093200,135400620,6660,6660,6660,6660,1
|
|
20240624,093100,135393960,6650,6650,6650,6650,46
|
|
20240624,093000,135088060,6660,6660,6660,6650,227
|
|
20240624,092900,133576440,6660,6660,6660,6650,55
|
|
20240624,092800,133210660,6660,6660,6660,6660,2
|
|
20240624,092700,133197340,6660,6660,6660,6660,228
|
|
20240624,092600,131678860,6660,6630,6660,6630,360
|
|
20240624,092500,129288700,6630,6620,6630,6620,931
|
|
20240624,092400,123118170,6630,6630,6630,6630,1
|
|
20240624,092300,123111540,6620,6610,6620,6610,762
|
|
20240624,092200,118067660,6610,6610,6610,6580,666
|
|
20240624,092100,113681850,6600,6610,6610,6600,13
|
|
20240624,092000,113596030,6600,6610,6620,6600,465
|
|
20240624,091900,110523780,6620,6620,6620,6620,300
|
|
20240624,091800,108537780,6620,6620,6620,6580,5883
|
|
20240624,091700,69819540,6580,6600,6600,6580,100
|
|
20240624,091600,69161020,6600,6630,6630,6580,4530
|
|
20240624,091500,39322250,6600,6610,6610,6600,100
|
|
20240624,091400,38662190,6630,6630,6630,6600,181
|
|
20240624,091300,37462730,6630,6630,6630,6630,1258
|
|
20240624,091200,29122190,6640,6640,6640,6640,41
|
|
20240624,091100,28849950,6640,6640,6640,6590,618
|
|
20240624,091000,24766540,6640,6620,6640,6600,190
|
|
20240624,090900,23507280,6640,6630,6640,6610,6
|
|
20240624,090800,23467560,6650,6650,6650,6650,0
|
|
20240624,090700,23467560,6650,6650,6650,6650,0
|
|
20240624,090600,23467560,6650,6610,6650,6590,184
|
|
20240624,090500,22245870,6630,6600,6630,6580,709
|
|
20240624,090400,17564400,6580,6620,6620,6580,223
|
|
20240624,090300,16095250,6620,6630,6630,6620,123
|
|
20240624,090200,15279910,6640,6630,6640,6590,1558
|
|
20240624,090100,4977010,6650,6650,6650,6620,406
|
|
20240624,090000,2285200,6630,6620,6650,6620,345
|