681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,201700,1088585890,7890,7890,7890,7890,0
|
|
20240628,201600,1088585890,7890,7890,7890,7890,0
|
|
20240628,201500,1088585890,7890,7890,7890,7890,0
|
|
20240628,201400,1088585890,7890,7890,7890,7890,0
|
|
20240628,201300,1088585890,7890,7890,7890,7890,0
|
|
20240628,201200,1088585890,7890,7890,7890,7890,0
|
|
20240628,201100,1088585890,7890,7890,7890,7890,0
|
|
20240628,201000,1088585890,7890,7890,7890,7890,0
|
|
20240628,200900,1088585890,7890,7890,7890,7890,0
|
|
20240628,200800,1088585890,7890,7890,7890,7890,0
|
|
20240628,200700,1088585890,7890,7890,7890,7890,0
|
|
20240628,200600,1088585890,7890,7890,7890,7890,0
|
|
20240628,200500,1088585890,7890,7890,7890,7890,0
|
|
20240628,200400,1088585890,7890,7890,7890,7890,0
|
|
20240628,200300,1088585890,7890,7890,7890,7890,0
|
|
20240628,200200,1088585890,7890,7890,7890,7890,0
|
|
20240628,200100,1088585890,7890,7890,7890,7890,0
|
|
20240628,200000,1088585890,7890,7890,7890,7890,0
|
|
20240628,195900,1088585890,7890,7890,7890,7890,0
|
|
20240628,195800,1088585890,7890,7890,7890,7890,0
|
|
20240628,195700,1088585890,7890,7890,7890,7890,0
|
|
20240628,195600,1088585890,7890,7890,7890,7890,0
|
|
20240628,195500,1088585890,7890,7890,7890,7890,0
|
|
20240628,195400,1088585890,7890,7890,7890,7890,0
|
|
20240628,195300,1088585890,7890,7890,7890,7890,0
|
|
20240628,195200,1088585890,7890,7890,7890,7890,0
|
|
20240628,195100,1088585890,7890,7890,7890,7890,0
|
|
20240628,195000,1088585890,7890,7890,7890,7890,0
|
|
20240628,194900,1088585890,7890,7890,7890,7890,0
|
|
20240628,194800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,194700,1088585890,7890,7890,7890,7890,0
|
|
20240628,194600,1088585890,7890,7890,7890,7890,0
|
|
20240628,194500,1088585890,7890,7890,7890,7890,0
|
|
20240628,194400,1088585890,7890,7890,7890,7890,0
|
|
20240628,194300,1088585890,7890,7890,7890,7890,0
|
|
20240628,194200,1088585890,7890,7890,7890,7890,0
|
|
20240628,194100,1088585890,7890,7890,7890,7890,0
|
|
20240628,194000,1088585890,7890,7890,7890,7890,0
|
|
20240628,193900,1088585890,7890,7890,7890,7890,0
|
|
20240628,193800,1088585890,7890,7890,7890,7890,0
|
|
20240628,193700,1088585890,7890,7890,7890,7890,0
|
|
20240628,193600,1088585890,7890,7890,7890,7890,0
|
|
20240628,193500,1088585890,7890,7890,7890,7890,0
|
|
20240628,193400,1088585890,7890,7890,7890,7890,0
|
|
20240628,193300,1088585890,7890,7890,7890,7890,0
|
|
20240628,193200,1088585890,7890,7890,7890,7890,0
|
|
20240628,193100,1088585890,7890,7890,7890,7890,0
|
|
20240628,193000,1088585890,7890,7890,7890,7890,0
|
|
20240628,192900,1088585890,7890,7890,7890,7890,0
|
|
20240628,192800,1088585890,7890,7890,7890,7890,0
|
|
20240628,192700,1088585890,7890,7890,7890,7890,0
|
|
20240628,192600,1088585890,7890,7890,7890,7890,0
|
|
20240628,192500,1088585890,7890,7890,7890,7890,0
|
|
20240628,192400,1088585890,7890,7890,7890,7890,0
|
|
20240628,192300,1088585890,7890,7890,7890,7890,0
|
|
20240628,192200,1088585890,7890,7890,7890,7890,0
|
|
20240628,192100,1088585890,7890,7890,7890,7890,0
|
|
20240628,192000,1088585890,7890,7890,7890,7890,0
|
|
20240628,191900,1088585890,7890,7890,7890,7890,0
|
|
20240628,191800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,191700,1088585890,7890,7890,7890,7890,0
|
|
20240628,191600,1088585890,7890,7890,7890,7890,0
|
|
20240628,191500,1088585890,7890,7890,7890,7890,0
|
|
20240628,191400,1088585890,7890,7890,7890,7890,0
|
|
20240628,191300,1088585890,7890,7890,7890,7890,0
|
|
20240628,191200,1088585890,7890,7890,7890,7890,0
|
|
20240628,191100,1088585890,7890,7890,7890,7890,0
|
|
20240628,191000,1088585890,7890,7890,7890,7890,0
|
|
20240628,190900,1088585890,7890,7890,7890,7890,0
|
|
20240628,190800,1088585890,7890,7890,7890,7890,0
|
|
20240628,190700,1088585890,7890,7890,7890,7890,0
|
|
20240628,190600,1088585890,7890,7890,7890,7890,0
|
|
20240628,190500,1088585890,7890,7890,7890,7890,0
|
|
20240628,190400,1088585890,7890,7890,7890,7890,0
|
|
20240628,190300,1088585890,7890,7890,7890,7890,0
|
|
20240628,190200,1088585890,7890,7890,7890,7890,0
|
|
20240628,190100,1088585890,7890,7890,7890,7890,0
|
|
20240628,190000,1088585890,7890,7890,7890,7890,0
|
|
20240628,185900,1088585890,7890,7890,7890,7890,0
|
|
20240628,185800,1088585890,7890,7890,7890,7890,0
|
|
20240628,185700,1088585890,7890,7890,7890,7890,0
|
|
20240628,185600,1088585890,7890,7890,7890,7890,0
|
|
20240628,185500,1088585890,7890,7890,7890,7890,0
|
|
20240628,185400,1088585890,7890,7890,7890,7890,0
|
|
20240628,185300,1088585890,7890,7890,7890,7890,0
|
|
20240628,185200,1088585890,7890,7890,7890,7890,0
|
|
20240628,185100,1088585890,7890,7890,7890,7890,0
|
|
20240628,185000,1088585890,7890,7890,7890,7890,0
|
|
20240628,184900,1088585890,7890,7890,7890,7890,0
|
|
20240628,184800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,184700,1088585890,7890,7890,7890,7890,0
|
|
20240628,184600,1088585890,7890,7890,7890,7890,0
|
|
20240628,184500,1088585890,7890,7890,7890,7890,0
|
|
20240628,184400,1088585890,7890,7890,7890,7890,0
|
|
20240628,184300,1088585890,7890,7890,7890,7890,0
|
|
20240628,184200,1088585890,7890,7890,7890,7890,0
|
|
20240628,184100,1088585890,7890,7890,7890,7890,0
|
|
20240628,184000,1088585890,7890,7890,7890,7890,0
|
|
20240628,183900,1088585890,7890,7890,7890,7890,0
|
|
20240628,183800,1088585890,7890,7890,7890,7890,0
|
|
20240628,183700,1088585890,7890,7890,7890,7890,0
|
|
20240628,183600,1088585890,7890,7890,7890,7890,0
|
|
20240628,183500,1088585890,7890,7890,7890,7890,0
|
|
20240628,183400,1088585890,7890,7890,7890,7890,0
|
|
20240628,183300,1088585890,7890,7890,7890,7890,0
|
|
20240628,183200,1088585890,7890,7890,7890,7890,0
|
|
20240628,183100,1088585890,7890,7890,7890,7890,0
|
|
20240628,183000,1088585890,7890,7890,7890,7890,0
|
|
20240628,182900,1088585890,7890,7890,7890,7890,0
|
|
20240628,182800,1088585890,7890,7890,7890,7890,0
|
|
20240628,182700,1088585890,7890,7890,7890,7890,0
|
|
20240628,182600,1088585890,7890,7890,7890,7890,0
|
|
20240628,182500,1088585890,7890,7890,7890,7890,0
|
|
20240628,182400,1088585890,7890,7890,7890,7890,0
|
|
20240628,182300,1088585890,7890,7890,7890,7890,0
|
|
20240628,182200,1088585890,7890,7890,7890,7890,0
|
|
20240628,182100,1088585890,7890,7890,7890,7890,0
|
|
20240628,182000,1088585890,7890,7890,7890,7890,0
|
|
20240628,181900,1088585890,7890,7890,7890,7890,0
|
|
20240628,181800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,181700,1088585890,7890,7890,7890,7890,0
|
|
20240628,181600,1088585890,7890,7890,7890,7890,0
|
|
20240628,181500,1088585890,7890,7890,7890,7890,0
|
|
20240628,181400,1088585890,7890,7890,7890,7890,0
|
|
20240628,181300,1088585890,7890,7890,7890,7890,0
|
|
20240628,181200,1088585890,7890,7890,7890,7890,0
|
|
20240628,181100,1088585890,7890,7890,7890,7890,0
|
|
20240628,181000,1088585890,7890,7890,7890,7890,0
|
|
20240628,180900,1088585890,7890,7890,7890,7890,0
|
|
20240628,180800,1088585890,7890,7890,7890,7890,0
|
|
20240628,180700,1088585890,7890,7890,7890,7890,0
|
|
20240628,180600,1088585890,7890,7890,7890,7890,0
|
|
20240628,180500,1088585890,7890,7890,7890,7890,0
|
|
20240628,180400,1088585890,7890,7890,7890,7890,0
|
|
20240628,180300,1088585890,7890,7890,7890,7890,0
|
|
20240628,180200,1088585890,7890,7890,7890,7890,0
|
|
20240628,180100,1088585890,7890,7890,7890,7890,0
|
|
20240628,180000,1088585890,7890,7890,7890,7890,0
|
|
20240628,175900,1088585890,7890,7890,7890,7890,0
|
|
20240628,175800,1088585890,7890,7890,7890,7890,0
|
|
20240628,175700,1088585890,7890,7890,7890,7890,0
|
|
20240628,175600,1088585890,7890,7890,7890,7890,0
|
|
20240628,175500,1088585890,7890,7890,7890,7890,0
|
|
20240628,175400,1088585890,7890,7890,7890,7890,0
|
|
20240628,175300,1088585890,7890,7890,7890,7890,0
|
|
20240628,175200,1088585890,7890,7890,7890,7890,0
|
|
20240628,175100,1088585890,7890,7890,7890,7890,0
|
|
20240628,175000,1088585890,7890,7890,7890,7890,0
|
|
20240628,174900,1088585890,7890,7890,7890,7890,0
|
|
20240628,174800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,174700,1088585890,7890,7890,7890,7890,0
|
|
20240628,174600,1088585890,7890,7890,7890,7890,0
|
|
20240628,174500,1088585890,7890,7890,7890,7890,0
|
|
20240628,174400,1088585890,7890,7890,7890,7890,0
|
|
20240628,174300,1088585890,7890,7890,7890,7890,0
|
|
20240628,174200,1088585890,7890,7890,7890,7890,0
|
|
20240628,174100,1088585890,7890,7890,7890,7890,0
|
|
20240628,174000,1088585890,7890,7890,7890,7890,0
|
|
20240628,173900,1088585890,7890,7890,7890,7890,0
|
|
20240628,173800,1088585890,7890,7890,7890,7890,0
|
|
20240628,173700,1088585890,7890,7890,7890,7890,0
|
|
20240628,173600,1088585890,7890,7890,7890,7890,0
|
|
20240628,173500,1088585890,7890,7890,7890,7890,0
|
|
20240628,173400,1088585890,7890,7890,7890,7890,0
|
|
20240628,173300,1088585890,7890,7890,7890,7890,0
|
|
20240628,173200,1088585890,7890,7890,7890,7890,0
|
|
20240628,173100,1088585890,7890,7890,7890,7890,0
|
|
20240628,173000,1088585890,7890,7890,7890,7890,0
|
|
20240628,172900,1088585890,7890,7890,7890,7890,0
|
|
20240628,172800,1088585890,7890,7890,7890,7890,0
|
|
20240628,172700,1088585890,7890,7890,7890,7890,0
|
|
20240628,172600,1088585890,7890,7890,7890,7890,0
|
|
20240628,172500,1088585890,7890,7890,7890,7890,0
|
|
20240628,172400,1088585890,7890,7890,7890,7890,0
|
|
20240628,172300,1088585890,7890,7890,7890,7890,0
|
|
20240628,172200,1088585890,7890,7890,7890,7890,0
|
|
20240628,172100,1088585890,7890,7890,7890,7890,0
|
|
20240628,172000,1088585890,7890,7890,7890,7890,0
|
|
20240628,171900,1088585890,7890,7890,7890,7890,0
|
|
20240628,171800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,171700,1088585890,7890,7890,7890,7890,0
|
|
20240628,171600,1088585890,7890,7890,7890,7890,0
|
|
20240628,171500,1088585890,7890,7890,7890,7890,0
|
|
20240628,171400,1088585890,7890,7890,7890,7890,0
|
|
20240628,171300,1088585890,7890,7890,7890,7890,0
|
|
20240628,171200,1088585890,7890,7890,7890,7890,0
|
|
20240628,171100,1088585890,7890,7890,7890,7890,0
|
|
20240628,171000,1088585890,7890,7890,7890,7890,0
|
|
20240628,170900,1088585890,7890,7890,7890,7890,0
|
|
20240628,170800,1088585890,7890,7890,7890,7890,0
|
|
20240628,170700,1088585890,7890,7890,7890,7890,0
|
|
20240628,170600,1088585890,7890,7890,7890,7890,0
|
|
20240628,170500,1088585890,7890,7890,7890,7890,0
|
|
20240628,170400,1088585890,7890,7890,7890,7890,0
|
|
20240628,170300,1088585890,7890,7890,7890,7890,0
|
|
20240628,170200,1088585890,7890,7890,7890,7890,0
|
|
20240628,170100,1088585890,7890,7890,7890,7890,0
|
|
20240628,170000,1088585890,7890,7890,7890,7890,0
|
|
20240628,165900,1088585890,7890,7890,7890,7890,0
|
|
20240628,165800,1088585890,7890,7890,7890,7890,0
|
|
20240628,165700,1088585890,7890,7890,7890,7890,0
|
|
20240628,165600,1088585890,7890,7890,7890,7890,0
|
|
20240628,165500,1088585890,7890,7890,7890,7890,0
|
|
20240628,165400,1088585890,7890,7890,7890,7890,0
|
|
20240628,165300,1088585890,7890,7890,7890,7890,0
|
|
20240628,165200,1088585890,7890,7890,7890,7890,0
|
|
20240628,165100,1088585890,7890,7890,7890,7890,0
|
|
20240628,165000,1088585890,7890,7890,7890,7890,0
|
|
20240628,164900,1088585890,7890,7890,7890,7890,0
|
|
20240628,164800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,164700,1088585890,7890,7890,7890,7890,0
|
|
20240628,164600,1088585890,7890,7890,7890,7890,0
|
|
20240628,164500,1088585890,7890,7890,7890,7890,0
|
|
20240628,164400,1088585890,7890,7890,7890,7890,0
|
|
20240628,164300,1088585890,7890,7890,7890,7890,0
|
|
20240628,164200,1088585890,7890,7890,7890,7890,0
|
|
20240628,164100,1088585890,7890,7890,7890,7890,0
|
|
20240628,164000,1088585890,7890,7890,7890,7890,0
|
|
20240628,163900,1088585890,7890,7890,7890,7890,0
|
|
20240628,163800,1088585890,7890,7890,7890,7890,0
|
|
20240628,163700,1088585890,7890,7890,7890,7890,0
|
|
20240628,163600,1088585890,7890,7890,7890,7890,0
|
|
20240628,163500,1088585890,7890,7890,7890,7890,0
|
|
20240628,163400,1088585890,7890,7890,7890,7890,0
|
|
20240628,163300,1088585890,7890,7890,7890,7890,0
|
|
20240628,163200,1088585890,7890,7890,7890,7890,0
|
|
20240628,163100,1088585890,7890,7890,7890,7890,0
|
|
20240628,163000,1088585890,7890,7890,7890,7890,0
|
|
20240628,162900,1088585890,7890,7890,7890,7890,0
|
|
20240628,162800,1088585890,7890,7890,7890,7890,0
|
|
20240628,162700,1088585890,7890,7890,7890,7890,0
|
|
20240628,162600,1088585890,7890,7890,7890,7890,0
|
|
20240628,162500,1088585890,7890,7890,7890,7890,0
|
|
20240628,162400,1088585890,7890,7890,7890,7890,0
|
|
20240628,162300,1088585890,7890,7890,7890,7890,0
|
|
20240628,162200,1088585890,7890,7890,7890,7890,0
|
|
20240628,162100,1088585890,7890,7890,7890,7890,0
|
|
20240628,162000,1088585890,7890,7890,7890,7890,0
|
|
20240628,161900,1088585890,7890,7890,7890,7890,0
|
|
20240628,161800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,161700,1088585890,7890,7890,7890,7890,0
|
|
20240628,161600,1088585890,7890,7890,7890,7890,0
|
|
20240628,161500,1088585890,7890,7890,7890,7890,0
|
|
20240628,161400,1088585890,7890,7890,7890,7890,0
|
|
20240628,161300,1088585890,7890,7890,7890,7890,0
|
|
20240628,161200,1088585890,7890,7890,7890,7890,0
|
|
20240628,161100,1088585890,7890,7890,7890,7890,0
|
|
20240628,161000,1088585890,7890,7890,7890,7890,0
|
|
20240628,160900,1088585890,7890,7890,7890,7890,0
|
|
20240628,160800,1088585890,7890,7890,7890,7890,0
|
|
20240628,160700,1088585890,7890,7890,7890,7890,0
|
|
20240628,160600,1088585890,7890,7890,7890,7890,0
|
|
20240628,160500,1088585890,7890,7890,7890,7890,0
|
|
20240628,160400,1088585890,7890,7890,7890,7890,0
|
|
20240628,160300,1088585890,7890,7890,7890,7890,0
|
|
20240628,160200,1088585890,7890,7890,7890,7890,0
|
|
20240628,160100,1088585890,7890,7890,7890,7890,0
|
|
20240628,160000,1088585890,7890,7890,7890,7890,0
|
|
20240628,155900,1088585890,7890,7890,7890,7890,0
|
|
20240628,155800,1088585890,7890,7890,7890,7890,0
|
|
20240628,155700,1088585890,7890,7890,7890,7890,0
|
|
20240628,155600,1088585890,7890,7890,7890,7890,0
|
|
20240628,155500,1088585890,7890,7890,7890,7890,0
|
|
20240628,155400,1088585890,7890,7890,7890,7890,0
|
|
20240628,155300,1088585890,7890,7890,7890,7890,0
|
|
20240628,155200,1088585890,7890,7890,7890,7890,0
|
|
20240628,155100,1088585890,7890,7890,7890,7890,0
|
|
20240628,155000,1088585890,7890,7890,7890,7890,0
|
|
20240628,154900,1088585890,7890,7890,7890,7890,0
|
|
20240628,154800,1088585890,7890,7890,7890,7890,2961
|
|
20240628,154700,1088585890,7890,7890,7890,7890,0
|
|
20240628,154600,1088585890,7890,7890,7890,7890,0
|
|
20240628,154500,1088585890,7890,7890,7890,7890,0
|
|
20240628,154400,1088585890,7890,7890,7890,7890,0
|
|
20240628,154300,1088585890,7890,7890,7890,7890,0
|
|
20240628,154200,1088585890,7890,7890,7890,7890,0
|
|
20240628,154100,1088585890,7890,7890,7890,7890,0
|
|
20240628,154000,1088585890,7890,7890,7890,7890,0
|
|
20240628,153900,1088585890,7890,7890,7890,7890,0
|
|
20240628,153800,1088585890,7890,7890,7890,7890,0
|
|
20240628,153700,1088585890,7890,7890,7890,7890,0
|
|
20240628,153600,1088585890,7890,7890,7890,7890,0
|
|
20240628,153500,1088585890,7890,7890,7890,7890,0
|
|
20240628,153400,1088585890,7890,7890,7890,7890,0
|
|
20240628,153300,1088585890,7890,7890,7890,7890,0
|
|
20240628,153200,1088585890,7890,7890,7890,7890,0
|
|
20240628,153100,1088585890,7890,7890,7890,7890,0
|
|
20240628,153000,1088585890,7890,7890,7890,7890,2961
|
|
20240628,152900,1065223600,7910,7910,7910,7910,0
|
|
20240628,152800,1065223600,7910,7910,7910,7910,0
|
|
20240628,152700,1065223600,7910,7910,7910,7910,0
|
|
20240628,152600,1065223600,7910,7910,7910,7910,0
|
|
20240628,152500,1065223600,7910,7910,7910,7910,0
|
|
20240628,152400,1065223600,7910,7910,7910,7910,0
|
|
20240628,152300,1065223600,7910,7910,7910,7910,0
|
|
20240628,152200,1065223600,7910,7910,7910,7910,0
|
|
20240628,152100,1065223600,7910,7910,7910,7910,0
|
|
20240628,152000,1065223600,7910,7910,7910,7910,0
|
|
20240628,151900,1065223600,7910,7900,7910,7890,881
|
|
20240628,151800,1058256420,7900,7900,7900,7900,64
|
|
20240628,151700,1057750820,7880,7880,7880,7880,697
|
|
20240628,151600,1052258460,7880,7880,7880,7880,114
|
|
20240628,151500,1051360140,7880,7870,7880,7860,1991
|
|
20240628,151400,1035685170,7870,7880,7880,7870,2778
|
|
20240628,151300,1013822300,7880,7870,7880,7870,605
|
|
20240628,151200,1009059950,7880,7890,7890,7880,1340
|
|
20240628,151100,998499740,7890,7890,7890,7890,774
|
|
20240628,151000,992392880,7890,7880,7890,7880,893
|
|
20240628,150900,985352110,7880,7890,7890,7880,2043
|
|
20240628,150800,969252260,7890,7910,7910,7890,2624
|
|
20240628,150700,948536420,7910,7900,7910,7890,1895
|
|
20240628,150600,933551990,7900,7900,7900,7900,60
|
|
20240628,150500,933077990,7900,7900,7900,7900,155
|
|
20240628,150400,931853490,7910,7910,7910,7890,1952
|
|
20240628,150300,916435240,7910,7910,7910,7900,1095
|
|
20240628,150200,907773990,7910,7910,7910,7910,14
|
|
20240628,150100,907663250,7900,7900,7910,7900,1200
|
|
20240628,150000,898183240,7900,7910,7910,7900,11949
|
|
20240628,145900,803749380,7920,7920,7920,7920,0
|
|
20240628,145800,803749380,7920,7910,7920,7910,913
|
|
20240628,145700,796525650,7920,7920,7920,7920,500
|
|
20240628,145600,792565650,7910,7910,7910,7910,527
|
|
20240628,145500,788397080,7920,7920,7920,7920,0
|
|
20240628,145400,788397080,7920,7920,7920,7920,333
|
|
20240628,145300,785759720,7910,7920,7920,7910,1077
|
|
20240628,145200,777236660,7920,7920,7920,7920,313
|
|
20240628,145100,774757700,7930,7930,7930,7930,0
|
|
20240628,145000,774757700,7930,7930,7930,7930,23
|
|
20240628,144900,774575310,7930,7930,7930,7930,100
|
|
20240628,144800,773782310,7920,7920,7920,7920,108
|
|
20240628,144700,772926950,7920,7920,7920,7920,95
|
|
20240628,144600,772174550,7940,7930,7940,7930,600
|
|
20240628,144500,767411550,7920,7920,7920,7920,282
|
|
20240628,144400,765178110,7920,7920,7920,7920,832
|
|
20240628,144300,758588670,7920,7920,7920,7920,0
|
|
20240628,144200,758588670,7920,7920,7920,7920,0
|
|
20240628,144100,758588670,7920,7920,7920,7920,0
|
|
20240628,144000,758588670,7920,7920,7920,7920,107
|
|
20240628,143900,757741230,7920,7920,7920,7920,95
|
|
20240628,143800,756988830,7940,7940,7940,7940,333
|
|
20240628,143700,754344810,7940,7930,7940,7930,17
|
|
20240628,143600,754209870,7910,7920,7930,7910,1347
|
|
20240628,143500,743551080,7920,7940,7940,7920,993
|
|
20240628,143400,735685360,7940,7940,7940,7940,0
|
|
20240628,143300,735685360,7940,7940,7940,7940,1000
|
|
20240628,143200,727745360,7930,7930,7930,7930,0
|
|
20240628,143100,727745360,7930,7930,7930,7930,670
|
|
20240628,143000,722432260,7940,7940,7940,7940,1
|
|
20240628,142900,722424320,7940,7940,7940,7940,0
|
|
20240628,142800,722424320,7940,7940,7940,7940,0
|
|
20240628,142700,722424320,7940,7930,7940,7930,185
|
|
20240628,142600,720957220,7940,7940,7940,7940,0
|
|
20240628,142500,720957220,7940,7940,7940,7940,1
|
|
20240628,142400,720949280,7930,7930,7930,7930,0
|
|
20240628,142300,720949280,7930,7930,7930,7930,250
|
|
20240628,142200,718966780,7930,7930,7930,7930,1153
|
|
20240628,142100,709823490,7930,7930,7930,7930,1453
|
|
20240628,142000,698301200,7930,7930,7930,7930,1062
|
|
20240628,141900,689879540,7930,7930,7930,7930,925
|
|
20240628,141800,682544290,7930,7930,7930,7930,0
|
|
20240628,141700,682544290,7930,7930,7930,7930,350
|
|
20240628,141600,679768790,7930,7930,7930,7930,0
|
|
20240628,141500,679768790,7930,7930,7930,7930,0
|
|
20240628,141400,679768790,7930,7930,7930,7930,0
|
|
20240628,141300,679768790,7930,7930,7930,7930,0
|
|
20240628,141200,679768790,7930,7930,7930,7930,0
|
|
20240628,141100,679768790,7930,7930,7930,7930,0
|
|
20240628,141000,679768790,7930,7930,7930,7930,502
|
|
20240628,140900,675787930,7930,7930,7930,7930,87
|
|
20240628,140800,675098020,7920,7920,7920,7920,250
|
|
20240628,140700,673118020,7920,7920,7920,7920,0
|
|
20240628,140600,673118020,7920,7910,7920,7910,2
|
|
20240628,140500,673102190,7920,7920,7920,7920,226
|
|
20240628,140400,671312270,7920,7920,7920,7920,192
|
|
20240628,140300,669791630,7920,7920,7920,7920,95
|
|
20240628,140200,669039230,7950,7950,7950,7950,0
|
|
20240628,140100,669039230,7950,7950,7950,7950,1
|
|
20240628,140000,669031280,7910,7930,7930,7910,6444
|
|
20240628,135900,617930620,7940,7940,7940,7940,6
|
|
20240628,135800,617882980,7950,7940,7950,7940,238
|
|
20240628,135700,615993160,7940,7940,7940,7940,271
|
|
20240628,135600,613841420,7930,7930,7930,7930,0
|
|
20240628,135500,613841420,7930,7930,7930,7930,3449
|
|
20240628,135400,586490850,7930,7930,7930,7930,207
|
|
20240628,135300,584849340,7910,7920,7920,7910,1101
|
|
20240628,135200,576140390,7910,7910,7910,7910,0
|
|
20240628,135100,576140390,7910,7910,7910,7910,0
|
|
20240628,135000,576140390,7910,7910,7910,7910,12
|
|
20240628,134900,576045470,7910,7910,7910,7910,0
|
|
20240628,134800,576045470,7910,7920,7920,7910,2646
|
|
20240628,134700,555106140,7930,7930,7930,7930,277
|
|
20240628,134600,552909530,7930,7930,7930,7930,0
|
|
20240628,134500,552909530,7930,7930,7930,7930,0
|
|
20240628,134400,552909530,7930,7930,7930,7930,14
|
|
20240628,134300,552798510,7930,7930,7930,7930,0
|
|
20240628,134200,552798510,7930,7930,7930,7930,0
|
|
20240628,134100,552798510,7930,7930,7930,7930,0
|
|
20240628,134000,552798510,7930,7930,7930,7930,700
|
|
20240628,133900,547247510,7920,7920,7920,7920,0
|
|
20240628,133800,547247510,7920,7920,7920,7920,0
|
|
20240628,133700,547247510,7920,7920,7920,7920,108
|
|
20240628,133600,546392150,7950,7950,7950,7950,2
|
|
20240628,133500,546376250,7950,7950,7950,7950,0
|
|
20240628,133400,546376250,7950,7950,7950,7950,0
|
|
20240628,133300,546376250,7950,7920,7950,7920,651
|
|
20240628,133200,541220300,7910,7910,7910,7910,0
|
|
20240628,133100,541220300,7910,7920,7920,7910,2009
|
|
20240628,133000,525318770,7930,7930,7930,7930,3951
|
|
20240628,132900,493987340,7940,7950,7980,7940,3073
|
|
20240628,132800,469573860,7980,7980,7980,7980,100
|
|
20240628,132700,468775860,7980,7980,7980,7980,5
|
|
20240628,132600,468735960,7960,7960,7960,7960,1044
|
|
20240628,132500,460425720,7960,7960,7960,7960,0
|
|
20240628,132400,460425720,7960,7960,7960,7960,9
|
|
20240628,132300,460354080,7980,7980,7980,7980,0
|
|
20240628,132200,460354080,7980,7980,7980,7980,0
|
|
20240628,132100,460354080,7980,7980,7980,7980,2
|
|
20240628,132000,460338120,7970,7970,7970,7970,374
|
|
20240628,131900,457357340,7960,7960,7960,7960,0
|
|
20240628,131800,457357340,7960,7960,7960,7960,0
|
|
20240628,131700,457357340,7960,7960,7960,7960,0
|
|
20240628,131600,457357340,7960,7960,7960,7960,5
|
|
20240628,131500,457317540,7960,7960,7960,7960,0
|
|
20240628,131400,457317540,7960,7960,7960,7960,0
|
|
20240628,131300,457317540,7960,7960,7960,7960,923
|
|
20240628,131200,449970460,7950,7950,7950,7950,0
|
|
20240628,131100,449970460,7950,7950,7950,7950,0
|
|
20240628,131000,449970460,7950,7950,7950,7950,0
|
|
20240628,130900,449970460,7950,7960,7960,7950,1267
|
|
20240628,130800,439897710,7940,7940,7940,7940,0
|
|
20240628,130700,439897710,7940,7940,7940,7940,0
|
|
20240628,130600,439897710,7940,7940,7940,7940,200
|
|
20240628,130500,438309710,7950,7950,7950,7950,0
|
|
20240628,130400,438309710,7950,7950,7950,7950,202
|
|
20240628,130300,436703810,7940,7940,7940,7940,258
|
|
20240628,130200,434655290,7940,7940,7940,7940,11
|
|
20240628,130100,434567950,7940,7940,7940,7940,271
|
|
20240628,130000,432416210,7940,7940,7940,7940,0
|
|
20240628,125900,432416210,7940,7940,7940,7940,749
|
|
20240628,125800,426469150,7940,7940,7940,7940,0
|
|
20240628,125700,426469150,7940,7940,7940,7940,0
|
|
20240628,125600,426469150,7940,7940,7940,7940,110
|
|
20240628,125500,425595750,7940,7940,7940,7940,24
|
|
20240628,125400,425405190,7960,7960,7960,7960,0
|
|
20240628,125300,425405190,7960,7960,7960,7960,0
|
|
20240628,125200,425405190,7960,7960,7960,7960,0
|
|
20240628,125100,425405190,7960,7940,7960,7940,2
|
|
20240628,125000,425389290,7950,7950,7950,7950,1100
|
|
20240628,124900,416644290,7950,7950,7950,7950,5
|
|
20240628,124800,416604540,7940,7940,7940,7940,352
|
|
20240628,124700,413809660,7940,7940,7940,7940,0
|
|
20240628,124600,413809660,7940,7940,7940,7940,1
|
|
20240628,124500,413801720,7940,7940,7940,7940,0
|
|
20240628,124400,413801720,7940,7940,7940,7940,0
|
|
20240628,124300,413801720,7940,7940,7940,7940,118
|
|
20240628,124200,412864800,7950,7950,7950,7950,10
|
|
20240628,124100,412785300,7940,7940,7940,7940,1
|
|
20240628,124000,412777360,7940,7940,7940,7940,0
|
|
20240628,123900,412777360,7940,7940,7940,7940,0
|
|
20240628,123800,412777360,7940,7940,7940,7940,17
|
|
20240628,123700,412642380,7940,7940,7940,7940,30
|
|
20240628,123600,412404180,7930,7930,7930,7930,0
|
|
20240628,123500,412404180,7930,7930,7930,7930,90
|
|
20240628,123400,411690480,7950,7950,7950,7950,50
|
|
20240628,123300,411292980,7930,7950,7950,7930,94
|
|
20240628,123200,410546670,7950,7950,7950,7950,6
|
|
20240628,123100,410498970,7950,7940,7950,7940,345
|
|
20240628,123000,407759620,7940,7940,7940,7940,240
|
|
20240628,122900,405854020,7940,7940,7940,7940,0
|
|
20240628,122800,405854020,7940,7950,7950,7940,1165
|
|
20240628,122700,396596340,7950,7950,7950,7950,380
|
|
20240628,122600,393575340,7960,7960,7960,7960,0
|
|
20240628,122500,393575340,7960,7960,7960,7960,0
|
|
20240628,122400,393575340,7960,7960,7960,7960,0
|
|
20240628,122300,393575340,7960,7960,7960,7960,12
|
|
20240628,122200,393479820,7950,7950,7950,7950,1
|
|
20240628,122100,393471870,7950,7950,7950,7950,37
|
|
20240628,122000,393177720,7960,7960,7960,7960,0
|
|
20240628,121900,393177720,7960,7960,7960,7960,0
|
|
20240628,121800,393177720,7960,7950,7960,7950,153
|
|
20240628,121700,391961060,7960,7960,7960,7960,0
|
|
20240628,121600,391961060,7960,7960,7960,7960,1
|
|
20240628,121500,391953100,7960,7960,7960,7960,56
|
|
20240628,121400,391507340,7960,7960,7960,7960,0
|
|
20240628,121300,391507340,7960,7960,7960,7960,0
|
|
20240628,121200,391507340,7960,7960,7960,7960,55
|
|
20240628,121100,391069540,7960,7960,7960,7960,4
|
|
20240628,121000,391037700,7970,7970,7970,7970,1
|
|
20240628,120900,391029730,7950,7950,7950,7950,1
|
|
20240628,120800,391021780,7960,7960,7960,7960,0
|
|
20240628,120700,391021780,7960,7960,7960,7960,0
|
|
20240628,120600,391021780,7960,7960,7960,7960,0
|
|
20240628,120500,391021780,7960,7960,7960,7960,380
|
|
20240628,120400,387996980,7950,7950,7950,7950,0
|
|
20240628,120300,387996980,7950,7950,7950,7950,409
|
|
20240628,120200,384745430,7960,7960,7960,7960,0
|
|
20240628,120100,384745430,7960,7960,7960,7960,0
|
|
20240628,120000,384745430,7960,7960,7960,7960,0
|
|
20240628,115900,384745430,7960,7960,7960,7960,0
|
|
20240628,115800,384745430,7960,7960,7960,7960,1
|
|
20240628,115700,384737470,7940,7940,7940,7940,0
|
|
20240628,115600,384737470,7940,7950,7950,7940,175
|
|
20240628,115500,383347770,7940,7940,7940,7940,0
|
|
20240628,115400,383347770,7940,7950,7950,7940,473
|
|
20240628,115300,379590420,7980,7980,7980,7980,0
|
|
20240628,115200,379590420,7980,7980,7980,7980,131
|
|
20240628,115100,378545040,7980,7980,7980,7980,0
|
|
20240628,115000,378545040,7980,7950,7980,7950,615
|
|
20240628,114900,373638270,7980,7980,7980,7980,202
|
|
20240628,114800,372026310,7980,7980,7980,7980,0
|
|
20240628,114700,372026310,7980,7980,7980,7980,0
|
|
20240628,114600,372026310,7980,7980,7980,7980,1
|
|
20240628,114500,372018330,7970,7970,7970,7970,125
|
|
20240628,114400,371022080,7940,7950,7950,7940,1386
|
|
20240628,114300,360014740,7970,7970,7970,7970,3
|
|
20240628,114200,359990830,7960,7960,7960,7960,0
|
|
20240628,114100,359990830,7960,7960,7960,7960,20
|
|
20240628,114000,359831630,7940,7940,7940,7940,0
|
|
20240628,113900,359831630,7940,7940,7940,7940,0
|
|
20240628,113800,359831630,7940,7940,7940,7940,0
|
|
20240628,113700,359831630,7940,7940,7940,7940,0
|
|
20240628,113600,359831630,7940,7940,7940,7940,0
|
|
20240628,113500,359831630,7940,7940,7940,7940,0
|
|
20240628,113400,359831630,7940,7950,7950,7940,200
|
|
20240628,113300,358243620,7940,7940,7940,7940,0
|
|
20240628,113200,358243620,7940,7950,7950,7940,43
|
|
20240628,113100,357902170,7950,7950,7950,7950,506
|
|
20240628,113000,353879470,7930,7930,7930,7930,50
|
|
20240628,112900,353482970,7950,7950,7950,7950,1
|
|
20240628,112800,353475020,7950,7950,7950,7950,0
|
|
20240628,112700,353475020,7950,7940,7950,7940,155
|
|
20240628,112600,352244300,7930,7930,7930,7920,5426
|
|
20240628,112500,309256120,7940,7940,7940,7940,1500
|
|
20240628,112400,297346120,7930,7940,7940,7930,2000
|
|
20240628,112300,281483220,7940,7940,7940,7940,0
|
|
20240628,112200,281483220,7940,7940,7940,7940,0
|
|
20240628,112100,281483220,7940,7960,7960,7940,1599
|
|
20240628,112000,268775690,7990,7990,7990,7990,0
|
|
20240628,111900,268775690,7990,7990,7990,7990,10
|
|
20240628,111800,268695790,7960,7970,7970,7960,50
|
|
20240628,111700,268297690,7990,7990,7990,7990,0
|
|
20240628,111600,268297690,7990,7990,7990,7990,3
|
|
20240628,111500,268273720,7960,7960,7960,7960,0
|
|
20240628,111400,268273720,7960,7960,7960,7960,58
|
|
20240628,111300,267812040,7970,7970,7970,7970,0
|
|
20240628,111200,267812040,7970,7970,7970,7970,0
|
|
20240628,111100,267812040,7970,7970,7970,7970,0
|
|
20240628,111000,267812040,7970,7970,7970,7970,0
|
|
20240628,110900,267812040,7970,7970,7970,7970,0
|
|
20240628,110800,267812040,7970,7970,7970,7970,10
|
|
20240628,110700,267732340,7950,7950,7950,7950,117
|
|
20240628,110600,266802190,7950,7960,7960,7950,200
|
|
20240628,110500,265212180,7960,7970,7970,7960,1605
|
|
20240628,110400,252436220,7970,7970,7970,7970,0
|
|
20240628,110300,252436220,7970,7980,7980,7970,78
|
|
20240628,110200,251813970,7990,7990,7990,7990,0
|
|
20240628,110100,251813970,7990,7990,7990,7990,0
|
|
20240628,110000,251813970,7990,7990,7990,7990,2
|
|
20240628,105900,251797990,7970,7970,7970,7970,0
|
|
20240628,105800,251797990,7970,7970,7970,7970,18
|
|
20240628,105700,251654530,7970,7970,7970,7970,44
|
|
20240628,105600,251303850,7970,7970,7970,7970,15
|
|
20240628,105500,251184300,7980,7980,7980,7980,0
|
|
20240628,105400,251184300,7980,7980,7980,7980,5
|
|
20240628,105300,251144400,7990,7990,7990,7990,0
|
|
20240628,105200,251144400,7990,7970,7990,7960,26
|
|
20240628,105100,250937250,7990,7980,7990,7980,7
|
|
20240628,105000,250881330,7990,7990,7990,7990,0
|
|
20240628,104900,250881330,7990,7990,7990,7990,4
|
|
20240628,104800,250849370,7990,7980,7990,7980,542
|
|
20240628,104700,246524200,7960,7970,7970,7960,324
|
|
20240628,104600,243942900,7960,7960,7960,7960,0
|
|
20240628,104500,243942900,7960,7960,7960,7960,0
|
|
20240628,104400,243942900,7960,7960,7960,7960,0
|
|
20240628,104300,243942900,7960,7960,7960,7960,0
|
|
20240628,104200,243942900,7960,7960,7960,7960,0
|
|
20240628,104100,243942900,7960,7960,7960,7960,186
|
|
20240628,104000,242462340,7970,7960,7970,7960,124
|
|
20240628,103900,241475140,7960,7960,7960,7960,0
|
|
20240628,103800,241475140,7960,7960,7960,7960,0
|
|
20240628,103700,241475140,7960,7960,7960,7960,0
|
|
20240628,103600,241475140,7960,7960,7960,7960,156
|
|
20240628,103500,240233380,7920,7920,7920,7920,500
|
|
20240628,103400,236273380,7920,7920,7920,7920,0
|
|
20240628,103300,236273380,7920,7930,7930,7920,158
|
|
20240628,103200,235021910,7920,7920,7920,7920,0
|
|
20240628,103100,235021910,7920,7920,7920,7920,100
|
|
20240628,103000,234229910,7920,7920,7920,7920,0
|
|
20240628,102900,234229910,7920,7930,7930,7920,1994
|
|
20240628,102800,218428400,7930,7980,7980,7930,388
|
|
20240628,102700,215349060,7980,7930,7980,7930,511
|
|
20240628,102600,211271830,7930,7950,7950,7930,1370
|
|
20240628,102500,200403500,7950,7980,7980,7950,687
|
|
20240628,102400,194929830,7980,7980,7980,7980,7
|
|
20240628,102300,194873970,7980,7980,7980,7980,0
|
|
20240628,102200,194873970,7980,7980,7980,7980,6
|
|
20240628,102100,194826090,7980,7980,7980,7980,20
|
|
20240628,102000,194666490,7980,7970,7980,7970,12
|
|
20240628,101900,194570830,7980,7980,7980,7980,0
|
|
20240628,101800,194570830,7980,7980,7980,7980,261
|
|
20240628,101700,192488050,7980,7980,7980,7980,200
|
|
20240628,101600,190892050,7940,7940,7950,7940,418
|
|
20240628,101500,187572130,7980,7950,7980,7950,181
|
|
20240628,101400,186129250,7980,7980,7980,7950,264
|
|
20240628,101300,184028350,7990,7990,7990,7990,60
|
|
20240628,101200,183548950,7990,7980,7990,7980,249
|
|
20240628,101100,181559970,7950,7950,7950,7950,0
|
|
20240628,101000,181559970,7950,7950,7950,7950,360
|
|
20240628,100900,178697970,7950,7950,7950,7950,0
|
|
20240628,100800,178697970,7950,7950,7950,7950,11
|
|
20240628,100700,178610520,7950,7960,7960,7950,858
|
|
20240628,100600,171786040,7970,8010,8010,7970,813
|
|
20240628,100500,165306370,8010,7980,8010,7980,51
|
|
20240628,100400,164899360,8010,8010,8010,8010,10
|
|
20240628,100300,164819260,8010,8010,8010,8010,678
|
|
20240628,100200,159388480,8010,8010,8010,8010,6
|
|
20240628,100100,159340420,8010,7990,8010,7980,188
|
|
20240628,100000,157839440,7990,7990,7990,7990,0
|
|
20240628,095900,157839440,7990,8020,8020,7990,43
|
|
20240628,095800,157495410,8020,8020,8020,8020,21
|
|
20240628,095700,157326990,8020,8000,8020,8000,868
|
|
20240628,095600,150368550,8010,8010,8010,8010,332
|
|
20240628,095500,147709230,8020,8020,8020,8020,0
|
|
20240628,095400,147709230,8020,7990,8020,7990,777
|
|
20240628,095300,141487660,7990,7990,7990,7990,0
|
|
20240628,095200,141487660,7990,7990,7990,7990,1
|
|
20240628,095100,141479670,7980,7980,7980,7980,183
|
|
20240628,095000,140019330,7980,7980,7980,7980,0
|
|
20240628,094900,140019330,7980,8020,8020,7980,3
|
|
20240628,094800,139995310,8020,7990,8020,7990,1639
|
|
20240628,094700,126858220,7990,7990,7990,7990,109
|
|
20240628,094600,125987310,7990,7980,7990,7980,181
|
|
20240628,094500,124541430,7990,7980,7990,7980,56
|
|
20240628,094400,124094540,8000,8000,8000,8000,1
|
|
20240628,094300,124086540,8000,8000,8000,8000,2
|
|
20240628,094200,124070540,7970,7970,7970,7970,0
|
|
20240628,094100,124070540,7970,7970,7970,7970,0
|
|
20240628,094000,124070540,7970,7970,7970,7970,4
|
|
20240628,093900,124038660,7970,7970,7970,7970,0
|
|
20240628,093800,124038660,7970,7970,7970,7970,51
|
|
20240628,093700,123632190,8010,8010,8010,8010,0
|
|
20240628,093600,123632190,8010,8010,8010,8010,0
|
|
20240628,093500,123632190,8010,8010,8010,8010,14
|
|
20240628,093400,123520050,8000,8000,8000,8000,31
|
|
20240628,093300,123272050,7980,8000,8000,7980,19
|
|
20240628,093200,123120070,8000,8000,8000,8000,31
|
|
20240628,093100,122872070,7980,7990,8000,7980,381
|
|
20240628,093000,119831370,7990,7990,7990,7990,0
|
|
20240628,092900,119831370,7990,7990,7990,7990,100
|
|
20240628,092800,119032370,7990,7990,7990,7990,0
|
|
20240628,092700,119032370,7990,7990,7990,7940,637
|
|
20240628,092600,113957150,7990,8000,8000,7990,25
|
|
20240628,092500,113757350,7990,8020,8020,7990,219
|
|
20240628,092400,112005350,8020,8020,8020,8020,1
|
|
20240628,092300,111997330,8000,8000,8020,8000,152
|
|
20240628,092200,110781010,8000,8000,8000,8000,33
|
|
20240628,092100,110517010,8000,8000,8000,8000,0
|
|
20240628,092000,110517010,8000,8000,8000,8000,69
|
|
20240628,091900,109965010,8000,8000,8000,8000,8
|
|
20240628,091800,109901010,8000,8000,8000,8000,0
|
|
20240628,091700,109901010,8000,8000,8000,8000,2100
|
|
20240628,091600,93101010,8000,7940,8000,7930,562
|
|
20240628,091500,88609280,7900,7940,7940,7870,5565
|
|
20240628,091400,44654740,7940,7950,7950,7940,662
|
|
20240628,091300,39398120,7950,7950,7950,7940,55
|
|
20240628,091200,38960880,7950,7960,7960,7950,111
|
|
20240628,091100,38077430,7960,7950,7960,7950,875
|
|
20240628,091000,31121170,7960,7960,7960,7960,2
|
|
20240628,090900,31105250,7960,7950,7960,7950,259
|
|
20240628,090800,29046140,7960,7960,7960,7960,267
|
|
20240628,090700,26920820,7960,7960,7960,7960,30
|
|
20240628,090600,26682020,7960,7970,7970,7960,917
|
|
20240628,090500,19382530,7970,7990,7990,7970,912
|
|
20240628,090400,12111040,7990,7990,7990,7990,52
|
|
20240628,090300,11695560,8000,8000,8000,8000,100
|
|
20240628,090200,10895560,8000,7990,8010,7990,638
|
|
20240628,090100,5795620,7970,7970,7970,7970,52
|
|
20240628,090000,5381180,7980,7960,7980,7960,594
|