689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,202600,893044490,7410,7410,7410,7410,837
|
|
20240613,202500,893044490,7410,7410,7410,7410,0
|
|
20240613,202400,893044490,7410,7410,7410,7410,0
|
|
20240613,202300,893044490,7410,7410,7410,7410,0
|
|
20240613,202200,893044490,7410,7410,7410,7410,0
|
|
20240613,202100,893044490,7410,7410,7410,7410,0
|
|
20240613,202000,893044490,7410,7410,7410,7410,0
|
|
20240613,201900,893044490,7410,7410,7410,7410,0
|
|
20240613,201800,893044490,7410,7410,7410,7410,0
|
|
20240613,201700,893044490,7410,7410,7410,7410,0
|
|
20240613,201600,893044490,7410,7410,7410,7410,0
|
|
20240613,201500,893044490,7410,7410,7410,7410,0
|
|
20240613,201400,893044490,7410,7410,7410,7410,0
|
|
20240613,201300,893044490,7410,7410,7410,7410,0
|
|
20240613,201200,893044490,7410,7410,7410,7410,0
|
|
20240613,201100,893044490,7410,7410,7410,7410,0
|
|
20240613,201000,893044490,7410,7410,7410,7410,0
|
|
20240613,200900,893044490,7410,7410,7410,7410,0
|
|
20240613,200800,893044490,7410,7410,7410,7410,0
|
|
20240613,200700,893044490,7410,7410,7410,7410,0
|
|
20240613,200600,893044490,7410,7410,7410,7410,0
|
|
20240613,200500,893044490,7410,7410,7410,7410,0
|
|
20240613,200400,893044490,7410,7410,7410,7410,0
|
|
20240613,200300,893044490,7410,7410,7410,7410,0
|
|
20240613,200200,893044490,7410,7410,7410,7410,0
|
|
20240613,200100,893044490,7410,7410,7410,7410,0
|
|
20240613,200000,893044490,7410,7410,7410,7410,0
|
|
20240613,195900,893044490,7410,7410,7410,7410,0
|
|
20240613,195800,893044490,7410,7410,7410,7410,0
|
|
20240613,195700,893044490,7410,7410,7410,7410,0
|
|
20240613,195600,893044490,7410,7410,7410,7410,837
|
|
20240613,195500,893044490,7410,7410,7410,7410,0
|
|
20240613,195400,893044490,7410,7410,7410,7410,0
|
|
20240613,195300,893044490,7410,7410,7410,7410,0
|
|
20240613,195200,893044490,7410,7410,7410,7410,0
|
|
20240613,195100,893044490,7410,7410,7410,7410,0
|
|
20240613,195000,893044490,7410,7410,7410,7410,0
|
|
20240613,194900,893044490,7410,7410,7410,7410,0
|
|
20240613,194800,893044490,7410,7410,7410,7410,0
|
|
20240613,194700,893044490,7410,7410,7410,7410,0
|
|
20240613,194600,893044490,7410,7410,7410,7410,0
|
|
20240613,194500,893044490,7410,7410,7410,7410,0
|
|
20240613,194400,893044490,7410,7410,7410,7410,0
|
|
20240613,194300,893044490,7410,7410,7410,7410,0
|
|
20240613,194200,893044490,7410,7410,7410,7410,0
|
|
20240613,194100,893044490,7410,7410,7410,7410,0
|
|
20240613,194000,893044490,7410,7410,7410,7410,0
|
|
20240613,193900,893044490,7410,7410,7410,7410,0
|
|
20240613,193800,893044490,7410,7410,7410,7410,0
|
|
20240613,193700,893044490,7410,7410,7410,7410,0
|
|
20240613,193600,893044490,7410,7410,7410,7410,0
|
|
20240613,193500,893044490,7410,7410,7410,7410,0
|
|
20240613,193400,893044490,7410,7410,7410,7410,0
|
|
20240613,193300,893044490,7410,7410,7410,7410,0
|
|
20240613,193200,893044490,7410,7410,7410,7410,0
|
|
20240613,193100,893044490,7410,7410,7410,7410,0
|
|
20240613,193000,893044490,7410,7410,7410,7410,0
|
|
20240613,192900,893044490,7410,7410,7410,7410,0
|
|
20240613,192800,893044490,7410,7410,7410,7410,0
|
|
20240613,192700,893044490,7410,7410,7410,7410,0
|
|
20240613,192600,893044490,7410,7410,7410,7410,837
|
|
20240613,192500,893044490,7410,7410,7410,7410,0
|
|
20240613,192400,893044490,7410,7410,7410,7410,0
|
|
20240613,192300,893044490,7410,7410,7410,7410,0
|
|
20240613,192200,893044490,7410,7410,7410,7410,0
|
|
20240613,192100,893044490,7410,7410,7410,7410,0
|
|
20240613,192000,893044490,7410,7410,7410,7410,0
|
|
20240613,191900,893044490,7410,7410,7410,7410,0
|
|
20240613,191800,893044490,7410,7410,7410,7410,0
|
|
20240613,191700,893044490,7410,7410,7410,7410,0
|
|
20240613,191600,893044490,7410,7410,7410,7410,0
|
|
20240613,191500,893044490,7410,7410,7410,7410,0
|
|
20240613,191400,893044490,7410,7410,7410,7410,0
|
|
20240613,191300,893044490,7410,7410,7410,7410,0
|
|
20240613,191200,893044490,7410,7410,7410,7410,0
|
|
20240613,191100,893044490,7410,7410,7410,7410,0
|
|
20240613,191000,893044490,7410,7410,7410,7410,0
|
|
20240613,190900,893044490,7410,7410,7410,7410,0
|
|
20240613,190800,893044490,7410,7410,7410,7410,0
|
|
20240613,190700,893044490,7410,7410,7410,7410,0
|
|
20240613,190600,893044490,7410,7410,7410,7410,0
|
|
20240613,190500,893044490,7410,7410,7410,7410,0
|
|
20240613,190400,893044490,7410,7410,7410,7410,0
|
|
20240613,190300,893044490,7410,7410,7410,7410,0
|
|
20240613,190200,893044490,7410,7410,7410,7410,0
|
|
20240613,190100,893044490,7410,7410,7410,7410,0
|
|
20240613,190000,893044490,7410,7410,7410,7410,0
|
|
20240613,185900,893044490,7410,7410,7410,7410,0
|
|
20240613,185800,893044490,7410,7410,7410,7410,0
|
|
20240613,185700,893044490,7410,7410,7410,7410,0
|
|
20240613,185600,893044490,7410,7410,7410,7410,837
|
|
20240613,185500,893044490,7410,7410,7410,7410,0
|
|
20240613,185400,893044490,7410,7410,7410,7410,0
|
|
20240613,185300,893044490,7410,7410,7410,7410,0
|
|
20240613,185200,893044490,7410,7410,7410,7410,0
|
|
20240613,185100,893044490,7410,7410,7410,7410,0
|
|
20240613,185000,893044490,7410,7410,7410,7410,0
|
|
20240613,184900,893044490,7410,7410,7410,7410,0
|
|
20240613,184800,893044490,7410,7410,7410,7410,0
|
|
20240613,184700,893044490,7410,7410,7410,7410,0
|
|
20240613,184600,893044490,7410,7410,7410,7410,0
|
|
20240613,184500,893044490,7410,7410,7410,7410,0
|
|
20240613,184400,893044490,7410,7410,7410,7410,0
|
|
20240613,184300,893044490,7410,7410,7410,7410,0
|
|
20240613,184200,893044490,7410,7410,7410,7410,0
|
|
20240613,184100,893044490,7410,7410,7410,7410,0
|
|
20240613,184000,893044490,7410,7410,7410,7410,0
|
|
20240613,183900,893044490,7410,7410,7410,7410,0
|
|
20240613,183800,893044490,7410,7410,7410,7410,0
|
|
20240613,183700,893044490,7410,7410,7410,7410,0
|
|
20240613,183600,893044490,7410,7410,7410,7410,0
|
|
20240613,183500,893044490,7410,7410,7410,7410,0
|
|
20240613,183400,893044490,7410,7410,7410,7410,0
|
|
20240613,183300,893044490,7410,7410,7410,7410,0
|
|
20240613,183200,893044490,7410,7410,7410,7410,0
|
|
20240613,183100,893044490,7410,7410,7410,7410,0
|
|
20240613,183000,893044490,7410,7410,7410,7410,0
|
|
20240613,182900,893044490,7410,7410,7410,7410,0
|
|
20240613,182800,893044490,7410,7410,7410,7410,0
|
|
20240613,182700,893044490,7410,7410,7410,7410,0
|
|
20240613,182600,893044490,7410,7410,7410,7410,837
|
|
20240613,182500,893044490,7410,7410,7410,7410,0
|
|
20240613,182400,893044490,7410,7410,7410,7410,0
|
|
20240613,182300,893044490,7410,7410,7410,7410,0
|
|
20240613,182200,893044490,7410,7410,7410,7410,0
|
|
20240613,182100,893044490,7410,7410,7410,7410,0
|
|
20240613,182000,893044490,7410,7410,7410,7410,0
|
|
20240613,181900,893044490,7410,7410,7410,7410,0
|
|
20240613,181800,893044490,7410,7410,7410,7410,0
|
|
20240613,181700,893044490,7410,7410,7410,7410,0
|
|
20240613,181600,893044490,7410,7410,7410,7410,0
|
|
20240613,181500,893044490,7410,7410,7410,7410,0
|
|
20240613,181400,893044490,7410,7410,7410,7410,0
|
|
20240613,181300,893044490,7410,7410,7410,7410,0
|
|
20240613,181200,893044490,7410,7410,7410,7410,0
|
|
20240613,181100,893044490,7410,7410,7410,7410,0
|
|
20240613,181000,893044490,7410,7410,7410,7410,0
|
|
20240613,180900,893044490,7410,7410,7410,7410,0
|
|
20240613,180800,893044490,7410,7410,7410,7410,0
|
|
20240613,180700,893044490,7410,7410,7410,7410,0
|
|
20240613,180600,893044490,7410,7410,7410,7410,0
|
|
20240613,180500,893044490,7410,7410,7410,7410,0
|
|
20240613,180400,893044490,7410,7410,7410,7410,0
|
|
20240613,180300,893044490,7410,7410,7410,7410,0
|
|
20240613,180200,893044490,7410,7410,7410,7410,0
|
|
20240613,180100,893044490,7410,7410,7410,7410,0
|
|
20240613,180000,893044490,7410,7410,7410,7410,0
|
|
20240613,175900,893044490,7410,7410,7410,7410,0
|
|
20240613,175800,893044490,7410,7410,7410,7410,0
|
|
20240613,175700,893044490,7410,7410,7410,7410,0
|
|
20240613,175600,893044490,7410,7410,7410,7410,837
|
|
20240613,175500,893044490,7410,7410,7410,7410,0
|
|
20240613,175400,893044490,7410,7410,7410,7410,0
|
|
20240613,175300,893044490,7410,7410,7410,7410,0
|
|
20240613,175200,893044490,7410,7410,7410,7410,0
|
|
20240613,175100,893044490,7410,7410,7410,7410,0
|
|
20240613,175000,893044490,7410,7410,7410,7410,0
|
|
20240613,174900,893044490,7410,7410,7410,7410,0
|
|
20240613,174800,893044490,7410,7410,7410,7410,0
|
|
20240613,174700,893044490,7410,7410,7410,7410,0
|
|
20240613,174600,893044490,7410,7410,7410,7410,0
|
|
20240613,174500,893044490,7410,7410,7410,7410,0
|
|
20240613,174400,893044490,7410,7410,7410,7410,0
|
|
20240613,174300,893044490,7410,7410,7410,7410,0
|
|
20240613,174200,893044490,7410,7410,7410,7410,0
|
|
20240613,174100,893044490,7410,7410,7410,7410,0
|
|
20240613,174000,893044490,7410,7410,7410,7410,0
|
|
20240613,173900,893044490,7410,7410,7410,7410,0
|
|
20240613,173800,893044490,7410,7410,7410,7410,0
|
|
20240613,173700,893044490,7410,7410,7410,7410,0
|
|
20240613,173600,893044490,7410,7410,7410,7410,0
|
|
20240613,173500,893044490,7410,7410,7410,7410,0
|
|
20240613,173400,893044490,7410,7410,7410,7410,0
|
|
20240613,173300,893044490,7410,7410,7410,7410,0
|
|
20240613,173200,893044490,7410,7410,7410,7410,0
|
|
20240613,173100,893044490,7410,7410,7410,7410,0
|
|
20240613,173000,893044490,7410,7410,7410,7410,0
|
|
20240613,172900,893044490,7410,7410,7410,7410,0
|
|
20240613,172800,893044490,7410,7410,7410,7410,0
|
|
20240613,172700,893044490,7410,7410,7410,7410,0
|
|
20240613,172600,893044490,7410,7410,7410,7410,837
|
|
20240613,172500,893044490,7410,7410,7410,7410,0
|
|
20240613,172400,893044490,7410,7410,7410,7410,0
|
|
20240613,172300,893044490,7410,7410,7410,7410,0
|
|
20240613,172200,893044490,7410,7410,7410,7410,0
|
|
20240613,172100,893044490,7410,7410,7410,7410,0
|
|
20240613,172000,893044490,7410,7410,7410,7410,0
|
|
20240613,171900,893044490,7410,7410,7410,7410,0
|
|
20240613,171800,893044490,7410,7410,7410,7410,0
|
|
20240613,171700,893044490,7410,7410,7410,7410,0
|
|
20240613,171600,893044490,7410,7410,7410,7410,0
|
|
20240613,171500,893044490,7410,7410,7410,7410,0
|
|
20240613,171400,893044490,7410,7410,7410,7410,0
|
|
20240613,171300,893044490,7410,7410,7410,7410,0
|
|
20240613,171200,893044490,7410,7410,7410,7410,0
|
|
20240613,171100,893044490,7410,7410,7410,7410,0
|
|
20240613,171000,893044490,7410,7410,7410,7410,0
|
|
20240613,170900,893044490,7410,7410,7410,7410,0
|
|
20240613,170800,893044490,7410,7410,7410,7410,0
|
|
20240613,170700,893044490,7410,7410,7410,7410,0
|
|
20240613,170600,893044490,7410,7410,7410,7410,0
|
|
20240613,170500,893044490,7410,7410,7410,7410,0
|
|
20240613,170400,893044490,7410,7410,7410,7410,0
|
|
20240613,170300,893044490,7410,7410,7410,7410,0
|
|
20240613,170200,893044490,7410,7410,7410,7410,0
|
|
20240613,170100,893044490,7410,7410,7410,7410,0
|
|
20240613,170000,893044490,7410,7410,7410,7410,0
|
|
20240613,165900,893044490,7410,7410,7410,7410,0
|
|
20240613,165800,893044490,7410,7410,7410,7410,0
|
|
20240613,165700,893044490,7410,7410,7410,7410,0
|
|
20240613,165600,893044490,7410,7410,7410,7410,837
|
|
20240613,165500,893044490,7410,7410,7410,7410,0
|
|
20240613,165400,893044490,7410,7410,7410,7410,0
|
|
20240613,165300,893044490,7410,7410,7410,7410,0
|
|
20240613,165200,893044490,7410,7410,7410,7410,0
|
|
20240613,165100,893044490,7410,7410,7410,7410,0
|
|
20240613,165000,893044490,7410,7410,7410,7410,0
|
|
20240613,164900,893044490,7410,7410,7410,7410,0
|
|
20240613,164800,893044490,7410,7410,7410,7410,0
|
|
20240613,164700,893044490,7410,7410,7410,7410,0
|
|
20240613,164600,893044490,7410,7410,7410,7410,0
|
|
20240613,164500,893044490,7410,7410,7410,7410,0
|
|
20240613,164400,893044490,7410,7410,7410,7410,0
|
|
20240613,164300,893044490,7410,7410,7410,7410,0
|
|
20240613,164200,893044490,7410,7410,7410,7410,0
|
|
20240613,164100,893044490,7410,7410,7410,7410,0
|
|
20240613,164000,893044490,7410,7410,7410,7410,0
|
|
20240613,163900,893044490,7410,7410,7410,7410,0
|
|
20240613,163800,893044490,7410,7410,7410,7410,0
|
|
20240613,163700,893044490,7410,7410,7410,7410,0
|
|
20240613,163600,893044490,7410,7410,7410,7410,0
|
|
20240613,163500,893044490,7410,7410,7410,7410,0
|
|
20240613,163400,893044490,7410,7410,7410,7410,0
|
|
20240613,163300,893044490,7410,7410,7410,7410,0
|
|
20240613,163200,893044490,7410,7410,7410,7410,0
|
|
20240613,163100,893044490,7410,7410,7410,7410,0
|
|
20240613,163000,893044490,7410,7410,7410,7410,0
|
|
20240613,162900,893044490,7410,7410,7410,7410,0
|
|
20240613,162800,893044490,7410,7410,7410,7410,0
|
|
20240613,162700,893044490,7410,7410,7410,7410,0
|
|
20240613,162600,893044490,7410,7410,7410,7410,837
|
|
20240613,162500,893044490,7410,7410,7410,7410,0
|
|
20240613,162400,893044490,7410,7410,7410,7410,0
|
|
20240613,162300,893044490,7410,7410,7410,7410,0
|
|
20240613,162200,893044490,7410,7410,7410,7410,0
|
|
20240613,162100,893044490,7410,7410,7410,7410,0
|
|
20240613,162000,893044490,7410,7410,7410,7410,0
|
|
20240613,161900,893044490,7410,7410,7410,7410,0
|
|
20240613,161800,893044490,7410,7410,7410,7410,0
|
|
20240613,161700,893044490,7410,7410,7410,7410,0
|
|
20240613,161600,893044490,7410,7410,7410,7410,0
|
|
20240613,161500,893044490,7410,7410,7410,7410,0
|
|
20240613,161400,893044490,7410,7410,7410,7410,0
|
|
20240613,161300,893044490,7410,7410,7410,7410,0
|
|
20240613,161200,893044490,7410,7410,7410,7410,0
|
|
20240613,161100,893044490,7410,7410,7410,7410,0
|
|
20240613,161000,893044490,7410,7410,7410,7410,0
|
|
20240613,160900,893044490,7410,7410,7410,7410,0
|
|
20240613,160800,893044490,7410,7410,7410,7410,0
|
|
20240613,160700,893044490,7410,7410,7410,7410,0
|
|
20240613,160600,893044490,7410,7410,7410,7410,0
|
|
20240613,160500,893044490,7410,7410,7410,7410,0
|
|
20240613,160400,893044490,7410,7410,7410,7410,0
|
|
20240613,160300,893044490,7410,7410,7410,7410,0
|
|
20240613,160200,893044490,7410,7410,7410,7410,0
|
|
20240613,160100,893044490,7410,7410,7410,7410,0
|
|
20240613,160000,893044490,7410,7410,7410,7410,0
|
|
20240613,155900,893044490,7410,7410,7410,7410,0
|
|
20240613,155800,893044490,7410,7410,7410,7410,0
|
|
20240613,155700,893044490,7410,7410,7410,7410,0
|
|
20240613,155600,893044490,7410,7410,7410,7410,837
|
|
20240613,155500,893044490,7410,7410,7410,7410,0
|
|
20240613,155400,893044490,7410,7410,7410,7410,0
|
|
20240613,155300,893044490,7410,7410,7410,7410,0
|
|
20240613,155200,893044490,7410,7410,7410,7410,0
|
|
20240613,155100,893044490,7410,7410,7410,7410,0
|
|
20240613,155000,893044490,7410,7410,7410,7410,0
|
|
20240613,154900,893044490,7410,7410,7410,7410,0
|
|
20240613,154800,893044490,7410,7410,7410,7410,0
|
|
20240613,154700,893044490,7410,7410,7410,7410,0
|
|
20240613,154600,893044490,7410,7410,7410,7410,0
|
|
20240613,154500,893044490,7410,7410,7410,7410,0
|
|
20240613,154400,893044490,7410,7410,7410,7410,0
|
|
20240613,154300,893044490,7410,7410,7410,7410,0
|
|
20240613,154200,893044490,7410,7410,7410,7410,0
|
|
20240613,154100,893044490,7410,7410,7410,7410,0
|
|
20240613,154000,893044490,7410,7410,7410,7410,0
|
|
20240613,153900,893044490,7410,7410,7410,7410,0
|
|
20240613,153800,893044490,7410,7410,7410,7410,0
|
|
20240613,153700,893044490,7410,7410,7410,7410,0
|
|
20240613,153600,893044490,7410,7410,7410,7410,0
|
|
20240613,153500,893044490,7410,7410,7410,7410,0
|
|
20240613,153400,893044490,7410,7410,7410,7410,0
|
|
20240613,153300,893044490,7410,7410,7410,7410,0
|
|
20240613,153200,893044490,7410,7410,7410,7410,0
|
|
20240613,153100,893044490,7410,7410,7410,7410,0
|
|
20240613,153000,893044490,7410,7410,7410,7410,837
|
|
20240613,152900,886842320,7400,7400,7400,7400,0
|
|
20240613,152800,886842320,7400,7400,7400,7400,0
|
|
20240613,152700,886842320,7400,7400,7400,7400,0
|
|
20240613,152600,886842320,7400,7400,7400,7400,0
|
|
20240613,152500,886842320,7400,7400,7400,7400,0
|
|
20240613,152400,886842320,7400,7400,7400,7400,0
|
|
20240613,152300,886842320,7400,7400,7400,7400,0
|
|
20240613,152200,886842320,7400,7400,7400,7400,0
|
|
20240613,152100,886842320,7400,7400,7400,7400,0
|
|
20240613,152000,886842320,7400,7400,7400,7400,0
|
|
20240613,151900,886842320,7400,7410,7410,7400,109
|
|
20240613,151800,886035570,7410,7410,7410,7410,91
|
|
20240613,151700,885361260,7410,7390,7410,7390,30
|
|
20240613,151600,885139160,7390,7390,7390,7390,1197
|
|
20240613,151500,876293330,7390,7390,7390,7390,227
|
|
20240613,151400,874615800,7390,7390,7390,7390,321
|
|
20240613,151300,872243610,7380,7390,7390,7380,1401
|
|
20240613,151200,861899110,7390,7390,7390,7390,13
|
|
20240613,151100,861803040,7390,7390,7390,7390,40
|
|
20240613,151000,861507440,7390,7390,7390,7390,51
|
|
20240613,150900,861130550,7390,7380,7390,7380,204
|
|
20240613,150800,859624340,7380,7390,7390,7380,4
|
|
20240613,150700,859594790,7380,7380,7380,7380,22
|
|
20240613,150600,859432430,7390,7390,7390,7390,300
|
|
20240613,150500,857215430,7380,7390,7390,7380,12
|
|
20240613,150400,857126800,7380,7380,7380,7380,13
|
|
20240613,150300,857030860,7390,7390,7390,7390,0
|
|
20240613,150200,857030860,7390,7390,7390,7390,0
|
|
20240613,150100,857030860,7390,7390,7390,7390,6
|
|
20240613,150000,856986520,7390,7390,7390,7390,91
|
|
20240613,145900,856314030,7390,7390,7390,7390,200
|
|
20240613,145800,854836030,7390,7390,7390,7390,1
|
|
20240613,145700,854828640,7390,7390,7390,7390,0
|
|
20240613,145600,854828640,7390,7390,7390,7390,1
|
|
20240613,145500,854821250,7380,7380,7380,7380,3
|
|
20240613,145400,854799110,7380,7380,7380,7380,0
|
|
20240613,145300,854799110,7380,7390,7390,7380,44
|
|
20240613,145200,854474350,7390,7390,7390,7380,458
|
|
20240613,145100,851092380,7390,7390,7390,7390,1
|
|
20240613,145000,851084990,7390,7390,7390,7390,2
|
|
20240613,144900,851070210,7380,7380,7380,7380,142
|
|
20240613,144800,850022250,7380,7380,7380,7380,202
|
|
20240613,144700,848531490,7390,7390,7390,7390,105
|
|
20240613,144600,847755540,7390,7390,7390,7390,31
|
|
20240613,144500,847526450,7390,7390,7390,7380,26
|
|
20240613,144400,847334330,7390,7390,7390,7390,31
|
|
20240613,144300,847105240,7390,7390,7390,7390,0
|
|
20240613,144200,847105240,7390,7390,7390,7390,126
|
|
20240613,144100,846174100,7390,7390,7390,7390,310
|
|
20240613,144000,843883200,7390,7400,7400,7390,277
|
|
20240613,143900,841836150,7400,7400,7400,7400,141
|
|
20240613,143800,840792750,7410,7410,7410,7410,127
|
|
20240613,143700,839851680,7420,7420,7420,7420,3
|
|
20240613,143600,839829420,7420,7420,7420,7420,125
|
|
20240613,143500,838901920,7420,7420,7420,7420,1
|
|
20240613,143400,838894500,7410,7410,7410,7410,696
|
|
20240613,143300,833737140,7410,7400,7410,7400,201
|
|
20240613,143200,832249730,7400,7400,7400,7400,95
|
|
20240613,143100,831546730,7400,7400,7400,7390,202
|
|
20240613,143000,830051940,7400,7410,7410,7400,7
|
|
20240613,142900,830000120,7390,7400,7400,7390,1062
|
|
20240613,142800,822151320,7400,7400,7400,7400,393
|
|
20240613,142700,819243120,7410,7410,7410,7410,0
|
|
20240613,142600,819243120,7410,7410,7410,7410,0
|
|
20240613,142500,819243120,7410,7400,7410,7400,204
|
|
20240613,142400,817733220,7400,7400,7400,7400,250
|
|
20240613,142300,815883220,7400,7400,7400,7400,0
|
|
20240613,142200,815883220,7400,7410,7410,7400,201
|
|
20240613,142100,814395810,7410,7410,7410,7410,5
|
|
20240613,142000,814358760,7400,7400,7400,7400,461
|
|
20240613,141900,810947360,7400,7400,7400,7400,38
|
|
20240613,141800,810666160,7400,7400,7400,7400,330
|
|
20240613,141700,808224160,7400,7400,7400,7400,185
|
|
20240613,141600,806855160,7410,7400,7410,7400,77
|
|
20240613,141500,806285350,7400,7410,7410,7400,1595
|
|
20240613,141400,794466580,7420,7420,7420,7420,10
|
|
20240613,141300,794392380,7410,7410,7410,7410,5
|
|
20240613,141200,794355330,7410,7420,7420,7410,202
|
|
20240613,141100,792858490,7410,7410,7410,7390,124
|
|
20240613,141000,791940920,7410,7410,7410,7410,13
|
|
20240613,140900,791844590,7410,7400,7410,7400,101
|
|
20240613,140800,791097180,7400,7410,7410,7400,250
|
|
20240613,140700,789246980,7400,7410,7410,7400,207
|
|
20240613,140600,787715110,7410,7410,7410,7410,1
|
|
20240613,140500,787707700,7410,7400,7410,7400,30
|
|
20240613,140400,787485500,7400,7400,7400,7400,650
|
|
20240613,140300,782675500,7400,7410,7410,7400,284
|
|
20240613,140200,780573870,7420,7420,7420,7420,0
|
|
20240613,140100,780573870,7420,7410,7420,7410,151
|
|
20240613,140000,779454950,7410,7410,7410,7410,0
|
|
20240613,135900,779454950,7410,7410,7410,7410,50
|
|
20240613,135800,779084450,7420,7410,7420,7410,119
|
|
20240613,135700,778202640,7410,7400,7410,7400,242
|
|
20240613,135600,776411830,7410,7400,7410,7400,10
|
|
20240613,135500,776337820,7410,7410,7410,7410,1
|
|
20240613,135400,776330410,7410,7410,7410,7400,215
|
|
20240613,135300,774738760,7410,7410,7410,7410,221
|
|
20240613,135200,773101150,7420,7420,7420,7420,200
|
|
20240613,135100,771617150,7420,7420,7420,7420,23
|
|
20240613,135000,771446490,7420,7410,7420,7410,1369
|
|
20240613,134900,761302140,7430,7430,7430,7430,0
|
|
20240613,134800,761302140,7430,7430,7430,7430,50
|
|
20240613,134700,760930640,7410,7420,7420,7410,210
|
|
20240613,134600,759374490,7440,7440,7440,7440,0
|
|
20240613,134500,759374490,7440,7440,7440,7440,0
|
|
20240613,134400,759374490,7440,7440,7440,7440,0
|
|
20240613,134300,759374490,7440,7410,7440,7410,357
|
|
20240613,134200,756729090,7410,7410,7410,7410,1
|
|
20240613,134100,756721680,7410,7410,7410,7410,500
|
|
20240613,134000,753016680,7410,7410,7410,7410,0
|
|
20240613,133900,753016680,7410,7410,7410,7410,200
|
|
20240613,133800,751534680,7410,7410,7410,7410,0
|
|
20240613,133700,751534680,7410,7410,7410,7410,0
|
|
20240613,133600,751534680,7410,7410,7410,7410,304
|
|
20240613,133500,749282040,7400,7400,7410,7390,263
|
|
20240613,133400,747335840,7400,7420,7420,7400,9405
|
|
20240613,133300,677638720,7420,7420,7420,7420,0
|
|
20240613,133200,677638720,7420,7430,7430,7420,1424
|
|
20240613,133100,667068500,7430,7430,7430,7430,0
|
|
20240613,133000,667068500,7430,7430,7430,7430,42
|
|
20240613,132900,666756440,7430,7440,7440,7430,62
|
|
20240613,132800,666295460,7450,7440,7450,7440,128
|
|
20240613,132700,665343120,7430,7430,7430,7430,301
|
|
20240613,132600,663106690,7430,7430,7430,7430,0
|
|
20240613,132500,663106690,7430,7430,7430,7430,0
|
|
20240613,132400,663106690,7430,7430,7430,7430,204
|
|
20240613,132300,661590970,7430,7430,7430,7430,0
|
|
20240613,132200,661590970,7430,7430,7430,7430,0
|
|
20240613,132100,661590970,7430,7430,7430,7430,354
|
|
20240613,132000,658960750,7430,7430,7430,7430,0
|
|
20240613,131900,658960750,7430,7430,7430,7430,56
|
|
20240613,131800,658544670,7430,7430,7430,7430,0
|
|
20240613,131700,658544670,7430,7430,7430,7430,4045
|
|
20240613,131600,628490320,7440,7440,7440,7440,14
|
|
20240613,131500,628386160,7440,7440,7440,7440,20
|
|
20240613,131400,628237360,7440,7430,7440,7430,30
|
|
20240613,131300,628014360,7440,7440,7440,7440,36
|
|
20240613,131200,627746520,7440,7440,7440,7440,120
|
|
20240613,131100,626853720,7440,7430,7440,7430,380
|
|
20240613,131000,624026720,7430,7430,7430,7430,0
|
|
20240613,130900,624026720,7430,7430,7430,7430,0
|
|
20240613,130800,624026720,7430,7430,7430,7430,0
|
|
20240613,130700,624026720,7430,7430,7430,7430,160
|
|
20240613,130600,622837920,7430,7440,7440,7430,107
|
|
20240613,130500,622042800,7440,7440,7440,7440,50
|
|
20240613,130400,621670800,7430,7430,7430,7430,981
|
|
20240613,130300,614381970,7440,7440,7440,7440,100
|
|
20240613,130200,613637970,7440,7440,7440,7440,61
|
|
20240613,130100,613184130,7440,7440,7440,7440,20
|
|
20240613,130000,613035330,7440,7440,7440,7440,60
|
|
20240613,125900,612588930,7440,7440,7440,7440,106
|
|
20240613,125800,611800290,7450,7450,7450,7450,1
|
|
20240613,125700,611792840,7450,7450,7450,7450,2
|
|
20240613,125600,611777940,7430,7440,7440,7430,272
|
|
20240613,125500,609754710,7440,7440,7440,7430,42
|
|
20240613,125400,609442240,7440,7440,7440,7440,0
|
|
20240613,125300,609442240,7440,7440,7440,7440,0
|
|
20240613,125200,609442240,7440,7440,7440,7440,290
|
|
20240613,125100,607284640,7440,7440,7440,7440,112
|
|
20240613,125000,606451360,7450,7450,7450,7450,0
|
|
20240613,124900,606451360,7450,7450,7450,7450,6
|
|
20240613,124800,606406660,7440,7440,7440,7440,0
|
|
20240613,124700,606406660,7440,7440,7440,7440,325
|
|
20240613,124600,603988660,7440,7440,7440,7440,0
|
|
20240613,124500,603988660,7440,7440,7440,7440,0
|
|
20240613,124400,603988660,7440,7440,7440,7440,35
|
|
20240613,124300,603728260,7440,7440,7440,7440,1
|
|
20240613,124200,603720820,7430,7440,7440,7430,92
|
|
20240613,124100,603036740,7440,7440,7440,7440,0
|
|
20240613,124000,603036740,7440,7450,7450,7430,814
|
|
20240613,123900,596988570,7430,7440,7440,7430,600
|
|
20240613,123800,592530560,7430,7450,7450,7430,665
|
|
20240613,123700,587586380,7440,7440,7440,7440,0
|
|
20240613,123600,587586380,7440,7440,7440,7440,14
|
|
20240613,123500,587482220,7440,7440,7440,7440,110
|
|
20240613,123400,586663820,7450,7450,7450,7450,0
|
|
20240613,123300,586663820,7450,7450,7450,7450,27
|
|
20240613,123200,586462670,7450,7450,7450,7450,26
|
|
20240613,123100,586268970,7440,7440,7440,7440,62
|
|
20240613,123000,585807690,7440,7440,7440,7440,10
|
|
20240613,122900,585733290,7450,7450,7450,7450,54
|
|
20240613,122800,585330990,7450,7450,7450,7450,64
|
|
20240613,122700,584854190,7440,7440,7440,7440,0
|
|
20240613,122600,584854190,7440,7440,7440,7440,0
|
|
20240613,122500,584854190,7440,7440,7440,7440,28
|
|
20240613,122400,584645870,7440,7440,7440,7440,0
|
|
20240613,122300,584645870,7440,7440,7440,7440,0
|
|
20240613,122200,584645870,7440,7440,7440,7440,0
|
|
20240613,122100,584645870,7440,7440,7440,7440,203
|
|
20240613,122000,583135550,7440,7440,7440,7440,0
|
|
20240613,121900,583135550,7440,7440,7440,7440,200
|
|
20240613,121800,581647550,7440,7440,7440,7440,10
|
|
20240613,121700,581573150,7440,7440,7440,7440,0
|
|
20240613,121600,581573150,7440,7450,7450,7430,541
|
|
20240613,121500,577550700,7440,7440,7440,7440,0
|
|
20240613,121400,577550700,7440,7440,7440,7440,61
|
|
20240613,121300,577096860,7430,7430,7430,7430,0
|
|
20240613,121200,577096860,7430,7430,7430,7430,2
|
|
20240613,121100,577082000,7450,7440,7450,7440,3
|
|
20240613,121000,577059670,7450,7450,7450,7450,0
|
|
20240613,120900,577059670,7450,7450,7450,7450,0
|
|
20240613,120800,577059670,7450,7450,7450,7450,0
|
|
20240613,120700,577059670,7450,7440,7450,7440,101
|
|
20240613,120600,576308220,7440,7440,7440,7440,0
|
|
20240613,120500,576308220,7440,7440,7440,7440,0
|
|
20240613,120400,576308220,7440,7450,7450,7440,351
|
|
20240613,120300,573693280,7450,7450,7450,7450,1
|
|
20240613,120200,573685830,7430,7440,7440,7430,35
|
|
20240613,120100,573425770,7450,7450,7450,7450,0
|
|
20240613,120000,573425770,7450,7450,7450,7450,0
|
|
20240613,115900,573425770,7450,7450,7450,7450,1
|
|
20240613,115800,573418320,7450,7450,7450,7450,1
|
|
20240613,115700,573410870,7450,7450,7450,7450,0
|
|
20240613,115600,573410870,7450,7430,7450,7430,323
|
|
20240613,115500,571010960,7430,7440,7440,7430,1501
|
|
20240613,115400,559851060,7450,7450,7450,7450,0
|
|
20240613,115300,559851060,7450,7450,7450,7450,50
|
|
20240613,115200,559478560,7450,7450,7450,7450,0
|
|
20240613,115100,559478560,7450,7450,7450,7450,30
|
|
20240613,115000,559255060,7450,7450,7450,7450,20
|
|
20240613,114900,559106060,7450,7450,7450,7450,0
|
|
20240613,114800,559106060,7450,7450,7450,7450,0
|
|
20240613,114700,559106060,7450,7450,7450,7450,0
|
|
20240613,114600,559106060,7450,7450,7450,7450,90
|
|
20240613,114500,558435560,7450,7450,7450,7450,9
|
|
20240613,114400,558368510,7470,7470,7470,7470,0
|
|
20240613,114300,558368510,7470,7470,7470,7470,16
|
|
20240613,114200,558248990,7470,7470,7470,7470,0
|
|
20240613,114100,558248990,7470,7470,7470,7470,0
|
|
20240613,114000,558248990,7470,7470,7470,7470,100
|
|
20240613,113900,557501990,7480,7480,7480,7480,8
|
|
20240613,113800,557442150,7440,7440,7440,7440,0
|
|
20240613,113700,557442150,7440,7440,7440,7440,0
|
|
20240613,113600,557442150,7440,7460,7460,7440,100
|
|
20240613,113500,556697940,7480,7470,7480,7470,886
|
|
20240613,113400,550079490,7470,7470,7470,7470,203
|
|
20240613,113300,548563080,7470,7490,7490,7470,308
|
|
20240613,113200,546260220,7480,7490,7490,7480,250
|
|
20240613,113100,544390210,7480,7480,7480,7480,512
|
|
20240613,113000,540560450,7480,7480,7480,7480,0
|
|
20240613,112900,540560450,7480,7450,7480,7450,3904
|
|
20240613,112800,511399760,7440,7440,7440,7440,189
|
|
20240613,112700,509993600,7440,7440,7450,7440,585
|
|
20240613,112600,505635850,7450,7440,7450,7440,17
|
|
20240613,112500,505509360,7440,7440,7440,7440,6
|
|
20240613,112400,505464720,7440,7440,7440,7440,44
|
|
20240613,112300,505137360,7450,7440,7450,7440,95
|
|
20240613,112200,504430550,7440,7450,7450,7440,101
|
|
20240613,112100,503679100,7440,7440,7440,7440,318
|
|
20240613,112000,501313180,7450,7450,7450,7450,0
|
|
20240613,111900,501313180,7450,7440,7450,7440,2
|
|
20240613,111800,501298290,7450,7430,7450,7430,1460
|
|
20240613,111700,490432990,7440,7440,7440,7440,6
|
|
20240613,111600,490388350,7450,7450,7450,7450,17
|
|
20240613,111500,490261700,7430,7440,7440,7430,292
|
|
20240613,111400,488092120,7440,7440,7440,7440,0
|
|
20240613,111300,488092120,7440,7440,7440,7440,1
|
|
20240613,111200,488084680,7440,7440,7440,7440,0
|
|
20240613,111100,488084680,7440,7440,7440,7440,1
|
|
20240613,111000,488077240,7450,7450,7450,7450,1
|
|
20240613,110900,488069790,7420,7430,7430,7420,595
|
|
20240613,110800,483649240,7430,7430,7430,7430,0
|
|
20240613,110700,483649240,7430,7430,7430,7430,1
|
|
20240613,110600,483641810,7430,7450,7450,7430,152
|
|
20240613,110500,482512140,7440,7440,7440,7440,150
|
|
20240613,110400,481396140,7440,7440,7440,7440,261
|
|
20240613,110300,479454300,7440,7440,7440,7440,6
|
|
20240613,110200,479409660,7440,7440,7440,7440,84
|
|
20240613,110100,478784700,7420,7440,7440,7420,414
|
|
20240613,110000,475708310,7440,7440,7440,7440,50
|
|
20240613,105900,475336310,7450,7450,7450,7420,833
|
|
20240613,105800,469152790,7430,7440,7440,7430,1220
|
|
20240613,105700,460088100,7440,7440,7440,7440,201
|
|
20240613,105600,458592660,7450,7450,7450,7450,2
|
|
20240613,105500,458577760,7430,7430,7430,7430,950
|
|
20240613,105400,451519260,7450,7440,7450,7430,366
|
|
20240613,105300,448796270,7440,7440,7440,7440,0
|
|
20240613,105200,448796270,7440,7450,7450,7440,123
|
|
20240613,105100,447880220,7460,7440,7460,7440,278
|
|
20240613,105000,445810640,7440,7440,7440,7440,603
|
|
20240613,104900,441324320,7440,7440,7450,7440,1011
|
|
20240613,104800,433801980,7440,7440,7450,7440,10
|
|
20240613,104700,433727570,7450,7450,7450,7450,155
|
|
20240613,104600,432572820,7450,7460,7460,7450,242
|
|
20240613,104500,430769860,7460,7450,7460,7450,274
|
|
20240613,104400,428728550,7460,7450,7460,7450,907
|
|
20240613,104300,421971390,7450,7450,7450,7450,0
|
|
20240613,104200,421971390,7450,7450,7450,7450,1
|
|
20240613,104100,421963940,7460,7460,7460,7460,5
|
|
20240613,104000,421926640,7460,7460,7460,7450,13
|
|
20240613,103900,421829670,7450,7450,7450,7450,1000
|
|
20240613,103800,414379670,7460,7460,7460,7460,46
|
|
20240613,103700,414036510,7460,7470,7470,7460,811
|
|
20240613,103600,407985920,7470,7470,7470,7470,0
|
|
20240613,103500,407985920,7470,7470,7470,7470,1
|
|
20240613,103400,407978450,7460,7460,7460,7460,4
|
|
20240613,103300,407948610,7460,7460,7460,7460,8
|
|
20240613,103200,407888930,7460,7460,7460,7460,80
|
|
20240613,103100,407292130,7460,7460,7460,7460,0
|
|
20240613,103000,407292130,7460,7450,7460,7450,72
|
|
20240613,102900,406755720,7450,7450,7450,7450,5
|
|
20240613,102800,406718470,7460,7460,7460,7460,50
|
|
20240613,102700,406345470,7450,7450,7450,7450,0
|
|
20240613,102600,406345470,7450,7450,7450,7450,0
|
|
20240613,102500,406345470,7450,7460,7460,7450,351
|
|
20240613,102400,403730510,7460,7460,7460,7460,3
|
|
20240613,102300,403708130,7470,7470,7470,7470,0
|
|
20240613,102200,403708130,7470,7470,7470,7470,2
|
|
20240613,102100,403693190,7470,7460,7470,7460,71
|
|
20240613,102000,403163520,7480,7460,7480,7430,518
|
|
20240613,101900,399313790,7460,7460,7460,7450,136
|
|
20240613,101800,398300380,7470,7470,7470,7470,0
|
|
20240613,101700,398300380,7470,7460,7470,7460,6
|
|
20240613,101600,398255610,7480,7450,7480,7410,6726
|
|
20240613,101500,348282780,7460,7460,7460,7460,40
|
|
20240613,101400,347984380,7450,7460,7460,7450,559
|
|
20240613,101300,343819530,7480,7480,7480,7480,0
|
|
20240613,101200,343819530,7480,7480,7480,7480,1
|
|
20240613,101100,343812050,7480,7470,7480,7470,46
|
|
20240613,101000,343468420,7480,7480,7480,7480,50
|
|
20240613,100900,343094420,7480,7480,7480,7480,0
|
|
20240613,100800,343094420,7480,7470,7480,7470,22
|
|
20240613,100700,342930070,7450,7450,7450,7450,71
|
|
20240613,100600,342401120,7450,7450,7450,7450,0
|
|
20240613,100500,342401120,7450,7440,7450,7440,271
|
|
20240613,100400,340384850,7450,7450,7450,7450,3
|
|
20240613,100300,340362500,7470,7460,7470,7450,301
|
|
20240613,100200,338119510,7470,7470,7470,7470,1
|
|
20240613,100100,338112040,7470,7460,7470,7460,15
|
|
20240613,100000,338000120,7460,7460,7460,7460,348
|
|
20240613,095900,335404040,7460,7460,7460,7460,35
|
|
20240613,095800,335142940,7460,7470,7470,7460,548
|
|
20240613,095700,331052380,7470,7470,7470,7470,200
|
|
20240613,095600,329558380,7480,7470,7480,7470,316
|
|
20240613,095500,327197700,7480,7480,7480,7480,1
|
|
20240613,095400,327190220,7490,7490,7490,7490,1
|
|
20240613,095300,327182730,7490,7490,7490,7490,1
|
|
20240613,095200,327175240,7470,7490,7490,7470,841
|
|
20240613,095100,320889240,7480,7480,7480,7480,800
|
|
20240613,095000,314905240,7480,7440,7480,7440,2348
|
|
20240613,094900,297401500,7440,7440,7440,7440,0
|
|
20240613,094800,297401500,7440,7440,7440,7440,0
|
|
20240613,094700,297401500,7440,7460,7460,7440,618
|
|
20240613,094600,292797830,7450,7450,7450,7450,0
|
|
20240613,094500,292797830,7450,7450,7450,7450,0
|
|
20240613,094400,292797830,7450,7450,7450,7450,543
|
|
20240613,094300,288752480,7470,7470,7470,7470,2
|
|
20240613,094200,288737540,7470,7430,7470,7420,3067
|
|
20240613,094100,265972470,7470,7460,7470,7420,4007
|
|
20240613,094000,236150170,7460,7460,7460,7460,350
|
|
20240613,093900,233539170,7460,7480,7480,7460,117
|
|
20240613,093800,232666250,7480,7480,7480,7480,12
|
|
20240613,093700,232576490,7480,7480,7480,7470,1568
|
|
20240613,093600,220860590,7480,7480,7490,7480,344
|
|
20240613,093500,218287460,7480,7480,7480,7480,22
|
|
20240613,093400,218122900,7490,7490,7490,7480,611
|
|
20240613,093300,213552490,7480,7480,7480,7480,147
|
|
20240613,093200,212452930,7480,7470,7480,7470,631
|
|
20240613,093100,207733550,7480,7470,7480,7470,21
|
|
20240613,093000,207576580,7470,7470,7470,7470,1
|
|
20240613,092900,207569110,7490,7480,7490,7470,211
|
|
20240613,092800,205991860,7480,7480,7480,7480,12
|
|
20240613,092700,205902100,7470,7460,7470,7460,233
|
|
20240613,092600,204163320,7460,7470,7470,7460,249
|
|
20240613,092500,202304030,7470,7470,7470,7470,60
|
|
20240613,092400,201855830,7470,7470,7470,7460,1617
|
|
20240613,092300,189785960,7470,7490,7490,7470,1963
|
|
20240613,092200,175114260,7500,7500,7500,7500,157
|
|
20240613,092100,173936760,7500,7500,7500,7500,2
|
|
20240613,092000,173921760,7500,7500,7500,7490,144
|
|
20240613,091900,172842090,7490,7500,7500,7480,1854
|
|
20240613,091800,158954700,7520,7490,7520,7490,119
|
|
20240613,091700,158063150,7490,7520,7520,7490,13
|
|
20240613,091600,157965650,7490,7540,7550,7490,862
|
|
20240613,091500,151489320,7550,7530,7550,7520,938
|
|
20240613,091400,144428920,7530,7530,7530,7500,1166
|
|
20240613,091300,135667750,7530,7560,7560,7530,825
|
|
20240613,091200,129443770,7530,7560,7560,7530,1861
|
|
20240613,091100,115388260,7560,7530,7560,7530,2452
|
|
20240613,091000,96874440,7530,7500,7530,7500,2238
|
|
20240613,090900,80044220,7500,7520,7520,7500,186
|
|
20240613,090800,78646430,7520,7490,7530,7490,2675
|
|
20240613,090700,58566630,7490,7490,7490,7490,554
|
|
20240613,090600,54417170,7460,7490,7490,7460,983
|
|
20240613,090500,47078370,7480,7480,7500,7470,339
|
|
20240613,090400,44540150,7500,7480,7500,7470,117
|
|
20240613,090300,43665860,7470,7480,7510,7470,705
|
|
20240613,090200,38398890,7470,7520,7520,7470,492
|
|
20240613,090100,34721200,7500,7530,7530,7490,378
|
|
20240613,090000,31886320,7530,7550,7550,7470,4037
|