682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,201800,1236759630,8040,8040,8040,8040,0
|
|
20240617,201700,1236759630,8040,8040,8040,8040,0
|
|
20240617,201600,1236759630,8040,8040,8040,8040,0
|
|
20240617,201500,1236759630,8040,8040,8040,8040,0
|
|
20240617,201400,1236759630,8040,8040,8040,8040,0
|
|
20240617,201300,1236759630,8040,8040,8040,8040,0
|
|
20240617,201200,1236759630,8040,8040,8040,8040,0
|
|
20240617,201100,1236759630,8040,8040,8040,8040,0
|
|
20240617,201000,1236759630,8040,8040,8040,8040,0
|
|
20240617,200900,1236759630,8040,8040,8040,8040,0
|
|
20240617,200800,1236759630,8040,8040,8040,8040,0
|
|
20240617,200700,1236759630,8040,8040,8040,8040,0
|
|
20240617,200600,1236759630,8040,8040,8040,8040,0
|
|
20240617,200500,1236759630,8040,8040,8040,8040,0
|
|
20240617,200400,1236759630,8040,8040,8040,8040,0
|
|
20240617,200300,1236759630,8040,8040,8040,8040,0
|
|
20240617,200200,1236759630,8040,8040,8040,8040,0
|
|
20240617,200100,1236759630,8040,8040,8040,8040,0
|
|
20240617,200000,1236759630,8040,8040,8040,8040,0
|
|
20240617,195900,1236759630,8040,8040,8040,8040,0
|
|
20240617,195800,1236759630,8040,8040,8040,8040,0
|
|
20240617,195700,1236759630,8040,8040,8040,8040,0
|
|
20240617,195600,1236759630,8040,8040,8040,8040,0
|
|
20240617,195500,1236759630,8040,8040,8040,8040,0
|
|
20240617,195400,1236759630,8040,8040,8040,8040,0
|
|
20240617,195300,1236759630,8040,8040,8040,8040,0
|
|
20240617,195200,1236759630,8040,8040,8040,8040,0
|
|
20240617,195100,1236759630,8040,8040,8040,8040,0
|
|
20240617,195000,1236759630,8040,8040,8040,8040,0
|
|
20240617,194900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,194800,1236759630,8040,8040,8040,8040,0
|
|
20240617,194700,1236759630,8040,8040,8040,8040,0
|
|
20240617,194600,1236759630,8040,8040,8040,8040,0
|
|
20240617,194500,1236759630,8040,8040,8040,8040,0
|
|
20240617,194400,1236759630,8040,8040,8040,8040,0
|
|
20240617,194300,1236759630,8040,8040,8040,8040,0
|
|
20240617,194200,1236759630,8040,8040,8040,8040,0
|
|
20240617,194100,1236759630,8040,8040,8040,8040,0
|
|
20240617,194000,1236759630,8040,8040,8040,8040,0
|
|
20240617,193900,1236759630,8040,8040,8040,8040,0
|
|
20240617,193800,1236759630,8040,8040,8040,8040,0
|
|
20240617,193700,1236759630,8040,8040,8040,8040,0
|
|
20240617,193600,1236759630,8040,8040,8040,8040,0
|
|
20240617,193500,1236759630,8040,8040,8040,8040,0
|
|
20240617,193400,1236759630,8040,8040,8040,8040,0
|
|
20240617,193300,1236759630,8040,8040,8040,8040,0
|
|
20240617,193200,1236759630,8040,8040,8040,8040,0
|
|
20240617,193100,1236759630,8040,8040,8040,8040,0
|
|
20240617,193000,1236759630,8040,8040,8040,8040,0
|
|
20240617,192900,1236759630,8040,8040,8040,8040,0
|
|
20240617,192800,1236759630,8040,8040,8040,8040,0
|
|
20240617,192700,1236759630,8040,8040,8040,8040,0
|
|
20240617,192600,1236759630,8040,8040,8040,8040,0
|
|
20240617,192500,1236759630,8040,8040,8040,8040,0
|
|
20240617,192400,1236759630,8040,8040,8040,8040,0
|
|
20240617,192300,1236759630,8040,8040,8040,8040,0
|
|
20240617,192200,1236759630,8040,8040,8040,8040,0
|
|
20240617,192100,1236759630,8040,8040,8040,8040,0
|
|
20240617,192000,1236759630,8040,8040,8040,8040,0
|
|
20240617,191900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,191800,1236759630,8040,8040,8040,8040,0
|
|
20240617,191700,1236759630,8040,8040,8040,8040,0
|
|
20240617,191600,1236759630,8040,8040,8040,8040,0
|
|
20240617,191500,1236759630,8040,8040,8040,8040,0
|
|
20240617,191400,1236759630,8040,8040,8040,8040,0
|
|
20240617,191300,1236759630,8040,8040,8040,8040,0
|
|
20240617,191200,1236759630,8040,8040,8040,8040,0
|
|
20240617,191100,1236759630,8040,8040,8040,8040,0
|
|
20240617,191000,1236759630,8040,8040,8040,8040,0
|
|
20240617,190900,1236759630,8040,8040,8040,8040,0
|
|
20240617,190800,1236759630,8040,8040,8040,8040,0
|
|
20240617,190700,1236759630,8040,8040,8040,8040,0
|
|
20240617,190600,1236759630,8040,8040,8040,8040,0
|
|
20240617,190500,1236759630,8040,8040,8040,8040,0
|
|
20240617,190400,1236759630,8040,8040,8040,8040,0
|
|
20240617,190300,1236759630,8040,8040,8040,8040,0
|
|
20240617,190200,1236759630,8040,8040,8040,8040,0
|
|
20240617,190100,1236759630,8040,8040,8040,8040,0
|
|
20240617,190000,1236759630,8040,8040,8040,8040,0
|
|
20240617,185900,1236759630,8040,8040,8040,8040,0
|
|
20240617,185800,1236759630,8040,8040,8040,8040,0
|
|
20240617,185700,1236759630,8040,8040,8040,8040,0
|
|
20240617,185600,1236759630,8040,8040,8040,8040,0
|
|
20240617,185500,1236759630,8040,8040,8040,8040,0
|
|
20240617,185400,1236759630,8040,8040,8040,8040,0
|
|
20240617,185300,1236759630,8040,8040,8040,8040,0
|
|
20240617,185200,1236759630,8040,8040,8040,8040,0
|
|
20240617,185100,1236759630,8040,8040,8040,8040,0
|
|
20240617,185000,1236759630,8040,8040,8040,8040,0
|
|
20240617,184900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,184800,1236759630,8040,8040,8040,8040,0
|
|
20240617,184700,1236759630,8040,8040,8040,8040,0
|
|
20240617,184600,1236759630,8040,8040,8040,8040,0
|
|
20240617,184500,1236759630,8040,8040,8040,8040,0
|
|
20240617,184400,1236759630,8040,8040,8040,8040,0
|
|
20240617,184300,1236759630,8040,8040,8040,8040,0
|
|
20240617,184200,1236759630,8040,8040,8040,8040,0
|
|
20240617,184100,1236759630,8040,8040,8040,8040,0
|
|
20240617,184000,1236759630,8040,8040,8040,8040,0
|
|
20240617,183900,1236759630,8040,8040,8040,8040,0
|
|
20240617,183800,1236759630,8040,8040,8040,8040,0
|
|
20240617,183700,1236759630,8040,8040,8040,8040,0
|
|
20240617,183600,1236759630,8040,8040,8040,8040,0
|
|
20240617,183500,1236759630,8040,8040,8040,8040,0
|
|
20240617,183400,1236759630,8040,8040,8040,8040,0
|
|
20240617,183300,1236759630,8040,8040,8040,8040,0
|
|
20240617,183200,1236759630,8040,8040,8040,8040,0
|
|
20240617,183100,1236759630,8040,8040,8040,8040,0
|
|
20240617,183000,1236759630,8040,8040,8040,8040,0
|
|
20240617,182900,1236759630,8040,8040,8040,8040,0
|
|
20240617,182800,1236759630,8040,8040,8040,8040,0
|
|
20240617,182700,1236759630,8040,8040,8040,8040,0
|
|
20240617,182600,1236759630,8040,8040,8040,8040,0
|
|
20240617,182500,1236759630,8040,8040,8040,8040,0
|
|
20240617,182400,1236759630,8040,8040,8040,8040,0
|
|
20240617,182300,1236759630,8040,8040,8040,8040,0
|
|
20240617,182200,1236759630,8040,8040,8040,8040,0
|
|
20240617,182100,1236759630,8040,8040,8040,8040,0
|
|
20240617,182000,1236759630,8040,8040,8040,8040,0
|
|
20240617,181900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,181800,1236759630,8040,8040,8040,8040,0
|
|
20240617,181700,1236759630,8040,8040,8040,8040,0
|
|
20240617,181600,1236759630,8040,8040,8040,8040,0
|
|
20240617,181500,1236759630,8040,8040,8040,8040,0
|
|
20240617,181400,1236759630,8040,8040,8040,8040,0
|
|
20240617,181300,1236759630,8040,8040,8040,8040,0
|
|
20240617,181200,1236759630,8040,8040,8040,8040,0
|
|
20240617,181100,1236759630,8040,8040,8040,8040,0
|
|
20240617,181000,1236759630,8040,8040,8040,8040,0
|
|
20240617,180900,1236759630,8040,8040,8040,8040,0
|
|
20240617,180800,1236759630,8040,8040,8040,8040,0
|
|
20240617,180700,1236759630,8040,8040,8040,8040,0
|
|
20240617,180600,1236759630,8040,8040,8040,8040,0
|
|
20240617,180500,1236759630,8040,8040,8040,8040,0
|
|
20240617,180400,1236759630,8040,8040,8040,8040,0
|
|
20240617,180300,1236759630,8040,8040,8040,8040,0
|
|
20240617,180200,1236759630,8040,8040,8040,8040,0
|
|
20240617,180100,1236759630,8040,8040,8040,8040,0
|
|
20240617,180000,1236759630,8040,8040,8040,8040,0
|
|
20240617,175900,1236759630,8040,8040,8040,8040,0
|
|
20240617,175800,1236759630,8040,8040,8040,8040,0
|
|
20240617,175700,1236759630,8040,8040,8040,8040,0
|
|
20240617,175600,1236759630,8040,8040,8040,8040,0
|
|
20240617,175500,1236759630,8040,8040,8040,8040,0
|
|
20240617,175400,1236759630,8040,8040,8040,8040,0
|
|
20240617,175300,1236759630,8040,8040,8040,8040,0
|
|
20240617,175200,1236759630,8040,8040,8040,8040,0
|
|
20240617,175100,1236759630,8040,8040,8040,8040,0
|
|
20240617,175000,1236759630,8040,8040,8040,8040,0
|
|
20240617,174900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,174800,1236759630,8040,8040,8040,8040,0
|
|
20240617,174700,1236759630,8040,8040,8040,8040,0
|
|
20240617,174600,1236759630,8040,8040,8040,8040,0
|
|
20240617,174500,1236759630,8040,8040,8040,8040,0
|
|
20240617,174400,1236759630,8040,8040,8040,8040,0
|
|
20240617,174300,1236759630,8040,8040,8040,8040,0
|
|
20240617,174200,1236759630,8040,8040,8040,8040,0
|
|
20240617,174100,1236759630,8040,8040,8040,8040,0
|
|
20240617,174000,1236759630,8040,8040,8040,8040,0
|
|
20240617,173900,1236759630,8040,8040,8040,8040,0
|
|
20240617,173800,1236759630,8040,8040,8040,8040,0
|
|
20240617,173700,1236759630,8040,8040,8040,8040,0
|
|
20240617,173600,1236759630,8040,8040,8040,8040,0
|
|
20240617,173500,1236759630,8040,8040,8040,8040,0
|
|
20240617,173400,1236759630,8040,8040,8040,8040,0
|
|
20240617,173300,1236759630,8040,8040,8040,8040,0
|
|
20240617,173200,1236759630,8040,8040,8040,8040,0
|
|
20240617,173100,1236759630,8040,8040,8040,8040,0
|
|
20240617,173000,1236759630,8040,8040,8040,8040,0
|
|
20240617,172900,1236759630,8040,8040,8040,8040,0
|
|
20240617,172800,1236759630,8040,8040,8040,8040,0
|
|
20240617,172700,1236759630,8040,8040,8040,8040,0
|
|
20240617,172600,1236759630,8040,8040,8040,8040,0
|
|
20240617,172500,1236759630,8040,8040,8040,8040,0
|
|
20240617,172400,1236759630,8040,8040,8040,8040,0
|
|
20240617,172300,1236759630,8040,8040,8040,8040,0
|
|
20240617,172200,1236759630,8040,8040,8040,8040,0
|
|
20240617,172100,1236759630,8040,8040,8040,8040,0
|
|
20240617,172000,1236759630,8040,8040,8040,8040,0
|
|
20240617,171900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,171800,1236759630,8040,8040,8040,8040,0
|
|
20240617,171700,1236759630,8040,8040,8040,8040,0
|
|
20240617,171600,1236759630,8040,8040,8040,8040,0
|
|
20240617,171500,1236759630,8040,8040,8040,8040,0
|
|
20240617,171400,1236759630,8040,8040,8040,8040,0
|
|
20240617,171300,1236759630,8040,8040,8040,8040,0
|
|
20240617,171200,1236759630,8040,8040,8040,8040,0
|
|
20240617,171100,1236759630,8040,8040,8040,8040,0
|
|
20240617,171000,1236759630,8040,8040,8040,8040,0
|
|
20240617,170900,1236759630,8040,8040,8040,8040,0
|
|
20240617,170800,1236759630,8040,8040,8040,8040,0
|
|
20240617,170700,1236759630,8040,8040,8040,8040,0
|
|
20240617,170600,1236759630,8040,8040,8040,8040,0
|
|
20240617,170500,1236759630,8040,8040,8040,8040,0
|
|
20240617,170400,1236759630,8040,8040,8040,8040,0
|
|
20240617,170300,1236759630,8040,8040,8040,8040,0
|
|
20240617,170200,1236759630,8040,8040,8040,8040,0
|
|
20240617,170100,1236759630,8040,8040,8040,8040,0
|
|
20240617,170000,1236759630,8040,8040,8040,8040,0
|
|
20240617,165900,1236759630,8040,8040,8040,8040,0
|
|
20240617,165800,1236759630,8040,8040,8040,8040,0
|
|
20240617,165700,1236759630,8040,8040,8040,8040,0
|
|
20240617,165600,1236759630,8040,8040,8040,8040,0
|
|
20240617,165500,1236759630,8040,8040,8040,8040,0
|
|
20240617,165400,1236759630,8040,8040,8040,8040,0
|
|
20240617,165300,1236759630,8040,8040,8040,8040,0
|
|
20240617,165200,1236759630,8040,8040,8040,8040,0
|
|
20240617,165100,1236759630,8040,8040,8040,8040,0
|
|
20240617,165000,1236759630,8040,8040,8040,8040,0
|
|
20240617,164900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,164800,1236759630,8040,8040,8040,8040,0
|
|
20240617,164700,1236759630,8040,8040,8040,8040,0
|
|
20240617,164600,1236759630,8040,8040,8040,8040,0
|
|
20240617,164500,1236759630,8040,8040,8040,8040,0
|
|
20240617,164400,1236759630,8040,8040,8040,8040,0
|
|
20240617,164300,1236759630,8040,8040,8040,8040,0
|
|
20240617,164200,1236759630,8040,8040,8040,8040,0
|
|
20240617,164100,1236759630,8040,8040,8040,8040,0
|
|
20240617,164000,1236759630,8040,8040,8040,8040,0
|
|
20240617,163900,1236759630,8040,8040,8040,8040,0
|
|
20240617,163800,1236759630,8040,8040,8040,8040,0
|
|
20240617,163700,1236759630,8040,8040,8040,8040,0
|
|
20240617,163600,1236759630,8040,8040,8040,8040,0
|
|
20240617,163500,1236759630,8040,8040,8040,8040,0
|
|
20240617,163400,1236759630,8040,8040,8040,8040,0
|
|
20240617,163300,1236759630,8040,8040,8040,8040,0
|
|
20240617,163200,1236759630,8040,8040,8040,8040,0
|
|
20240617,163100,1236759630,8040,8040,8040,8040,0
|
|
20240617,163000,1236759630,8040,8040,8040,8040,0
|
|
20240617,162900,1236759630,8040,8040,8040,8040,0
|
|
20240617,162800,1236759630,8040,8040,8040,8040,0
|
|
20240617,162700,1236759630,8040,8040,8040,8040,0
|
|
20240617,162600,1236759630,8040,8040,8040,8040,0
|
|
20240617,162500,1236759630,8040,8040,8040,8040,0
|
|
20240617,162400,1236759630,8040,8040,8040,8040,0
|
|
20240617,162300,1236759630,8040,8040,8040,8040,0
|
|
20240617,162200,1236759630,8040,8040,8040,8040,0
|
|
20240617,162100,1236759630,8040,8040,8040,8040,0
|
|
20240617,162000,1236759630,8040,8040,8040,8040,0
|
|
20240617,161900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,161800,1236759630,8040,8040,8040,8040,0
|
|
20240617,161700,1236759630,8040,8040,8040,8040,0
|
|
20240617,161600,1236759630,8040,8040,8040,8040,0
|
|
20240617,161500,1236759630,8040,8040,8040,8040,0
|
|
20240617,161400,1236759630,8040,8040,8040,8040,0
|
|
20240617,161300,1236759630,8040,8040,8040,8040,0
|
|
20240617,161200,1236759630,8040,8040,8040,8040,0
|
|
20240617,161100,1236759630,8040,8040,8040,8040,0
|
|
20240617,161000,1236759630,8040,8040,8040,8040,0
|
|
20240617,160900,1236759630,8040,8040,8040,8040,0
|
|
20240617,160800,1236759630,8040,8040,8040,8040,0
|
|
20240617,160700,1236759630,8040,8040,8040,8040,0
|
|
20240617,160600,1236759630,8040,8040,8040,8040,0
|
|
20240617,160500,1236759630,8040,8040,8040,8040,0
|
|
20240617,160400,1236759630,8040,8040,8040,8040,0
|
|
20240617,160300,1236759630,8040,8040,8040,8040,0
|
|
20240617,160200,1236759630,8040,8040,8040,8040,0
|
|
20240617,160100,1236759630,8040,8040,8040,8040,0
|
|
20240617,160000,1236759630,8040,8040,8040,8040,0
|
|
20240617,155900,1236759630,8040,8040,8040,8040,0
|
|
20240617,155800,1236759630,8040,8040,8040,8040,0
|
|
20240617,155700,1236759630,8040,8040,8040,8040,0
|
|
20240617,155600,1236759630,8040,8040,8040,8040,0
|
|
20240617,155500,1236759630,8040,8040,8040,8040,0
|
|
20240617,155400,1236759630,8040,8040,8040,8040,0
|
|
20240617,155300,1236759630,8040,8040,8040,8040,0
|
|
20240617,155200,1236759630,8040,8040,8040,8040,0
|
|
20240617,155100,1236759630,8040,8040,8040,8040,0
|
|
20240617,155000,1236759630,8040,8040,8040,8040,0
|
|
20240617,154900,1236759630,8040,8040,8040,8040,1541
|
|
20240617,154800,1236759630,8040,8040,8040,8040,0
|
|
20240617,154700,1236759630,8040,8040,8040,8040,0
|
|
20240617,154600,1236759630,8040,8040,8040,8040,0
|
|
20240617,154500,1236759630,8040,8040,8040,8040,0
|
|
20240617,154400,1236759630,8040,8040,8040,8040,0
|
|
20240617,154300,1236759630,8040,8040,8040,8040,0
|
|
20240617,154200,1236759630,8040,8040,8040,8040,0
|
|
20240617,154100,1236759630,8040,8040,8040,8040,0
|
|
20240617,154000,1236759630,8040,8040,8040,8040,0
|
|
20240617,153900,1236759630,8040,8040,8040,8040,0
|
|
20240617,153800,1236759630,8040,8040,8040,8040,0
|
|
20240617,153700,1236759630,8040,8040,8040,8040,0
|
|
20240617,153600,1236759630,8040,8040,8040,8040,0
|
|
20240617,153500,1236759630,8040,8040,8040,8040,0
|
|
20240617,153400,1236759630,8040,8040,8040,8040,0
|
|
20240617,153300,1236759630,8040,8040,8040,8040,0
|
|
20240617,153200,1236759630,8040,8040,8040,8040,0
|
|
20240617,153100,1236759630,8040,8040,8040,8040,0
|
|
20240617,153000,1236759630,8040,8040,8040,8040,1541
|
|
20240617,152900,1224369990,8040,8040,8040,8040,0
|
|
20240617,152800,1224369990,8040,8040,8040,8040,0
|
|
20240617,152700,1224369990,8040,8040,8040,8040,0
|
|
20240617,152600,1224369990,8040,8040,8040,8040,0
|
|
20240617,152500,1224369990,8040,8040,8040,8040,0
|
|
20240617,152400,1224369990,8040,8040,8040,8040,0
|
|
20240617,152300,1224369990,8040,8040,8040,8040,0
|
|
20240617,152200,1224369990,8040,8040,8040,8040,0
|
|
20240617,152100,1224369990,8040,8040,8040,8040,0
|
|
20240617,152000,1224369990,8040,8040,8040,8040,0
|
|
20240617,151900,1224369990,8040,7990,8040,7990,588
|
|
20240617,151800,1219665350,7980,7970,7980,7970,316
|
|
20240617,151700,1217146620,7970,7970,7970,7960,34
|
|
20240617,151600,1216875650,7970,7970,7970,7970,0
|
|
20240617,151500,1216875650,7970,7960,7970,7960,68
|
|
20240617,151400,1216334350,7960,7960,7970,7960,281
|
|
20240617,151300,1214097390,7960,7960,7960,7960,369
|
|
20240617,151200,1211160150,7960,7970,7970,7960,133
|
|
20240617,151100,1210101460,7970,7970,7970,7960,381
|
|
20240617,151000,1207065390,7970,7970,7970,7970,67
|
|
20240617,150900,1206531400,7990,7990,7990,7990,0
|
|
20240617,150800,1206531400,7990,7980,7990,7980,14
|
|
20240617,150700,1206419550,7970,7970,7970,7970,37
|
|
20240617,150600,1206124660,7960,7960,7960,7960,130
|
|
20240617,150500,1205089860,7960,8010,8020,7960,1348
|
|
20240617,150400,1194339110,8020,8020,8020,8020,0
|
|
20240617,150300,1194339110,8020,8020,8020,8020,0
|
|
20240617,150200,1194339110,8020,8020,8020,8020,0
|
|
20240617,150100,1194339110,8020,8020,8020,8020,1215
|
|
20240617,150000,1184594810,8020,8000,8020,8000,1153
|
|
20240617,145900,1175360290,8000,8000,8000,8000,0
|
|
20240617,145800,1175360290,8000,8000,8000,8000,0
|
|
20240617,145700,1175360290,8000,8000,8000,8000,0
|
|
20240617,145600,1175360290,8000,8000,8000,8000,26
|
|
20240617,145500,1175152290,8000,8000,8000,8000,0
|
|
20240617,145400,1175152290,8000,8020,8020,8000,661
|
|
20240617,145300,1169858900,8020,8040,8090,8020,6510
|
|
20240617,145200,1117570120,8040,8040,8040,8040,62
|
|
20240617,145100,1117071640,8030,8040,8040,8030,10
|
|
20240617,145000,1116991250,8040,8040,8040,8040,3
|
|
20240617,144900,1116967130,8040,8040,8040,8040,0
|
|
20240617,144800,1116967130,8040,8040,8040,8040,410
|
|
20240617,144700,1113670730,8030,8030,8030,8030,212
|
|
20240617,144600,1111968370,8030,8020,8030,8020,1276
|
|
20240617,144500,1101729400,8000,8000,8020,8000,1271
|
|
20240617,144400,1091550490,8000,8000,8000,8000,1
|
|
20240617,144300,1091542490,8000,8000,8000,8000,0
|
|
20240617,144200,1091542490,8000,8000,8000,8000,60
|
|
20240617,144100,1091062490,8000,8000,8000,8000,0
|
|
20240617,144000,1091062490,8000,7980,8000,7970,1087
|
|
20240617,143900,1082369080,7970,7970,7970,7970,0
|
|
20240617,143800,1082369080,7970,7960,7970,7960,1494
|
|
20240617,143700,1070467090,7960,7960,7960,7960,62
|
|
20240617,143600,1069973570,7960,7960,7960,7960,3
|
|
20240617,143500,1069949690,7940,7940,7940,7940,0
|
|
20240617,143400,1069949690,7940,7940,7940,7940,0
|
|
20240617,143300,1069949690,7940,7940,7940,7940,0
|
|
20240617,143200,1069949690,7940,7940,7940,7940,0
|
|
20240617,143100,1069949690,7940,7940,7940,7940,0
|
|
20240617,143000,1069949690,7940,7940,7940,7940,369
|
|
20240617,142900,1067019830,7930,7920,7930,7920,52
|
|
20240617,142800,1066607680,7920,7930,7930,7920,105
|
|
20240617,142700,1065775220,7920,7920,7920,7920,66
|
|
20240617,142600,1065252500,7920,7930,7930,7920,11
|
|
20240617,142500,1065165280,7920,7920,7920,7920,1
|
|
20240617,142400,1065157360,7930,7930,7930,7930,1
|
|
20240617,142300,1065149430,7920,7920,7920,7920,0
|
|
20240617,142200,1065149430,7920,7920,7920,7920,0
|
|
20240617,142100,1065149430,7920,7960,7960,7920,3010
|
|
20240617,142000,1041271870,7950,7950,7950,7950,14
|
|
20240617,141900,1041160570,7960,7960,7960,7960,0
|
|
20240617,141800,1041160570,7960,7960,7960,7960,1
|
|
20240617,141700,1041152610,7970,7970,7970,7970,0
|
|
20240617,141600,1041152610,7970,7970,7970,7970,1
|
|
20240617,141500,1041144640,7960,7960,7960,7960,51
|
|
20240617,141400,1040738680,7960,7950,7960,7950,229
|
|
20240617,141300,1038917340,7960,7960,7960,7960,17
|
|
20240617,141200,1038782020,7960,7960,7960,7960,0
|
|
20240617,141100,1038782020,7960,7960,7960,7960,54
|
|
20240617,141000,1038352180,7960,7960,7960,7960,0
|
|
20240617,140900,1038352180,7960,7960,7960,7960,169
|
|
20240617,140800,1037006940,7960,7960,7960,7960,45
|
|
20240617,140700,1036648740,7960,7960,7960,7960,3
|
|
20240617,140600,1036624860,7960,7960,7960,7960,58
|
|
20240617,140500,1036163180,7960,7960,7960,7960,0
|
|
20240617,140400,1036163180,7960,7960,7960,7960,0
|
|
20240617,140300,1036163180,7960,7960,7960,7960,0
|
|
20240617,140200,1036163180,7960,7960,7960,7960,57
|
|
20240617,140100,1035709460,7960,7960,7960,7960,68
|
|
20240617,140000,1035168180,7970,7970,7970,7970,70
|
|
20240617,135900,1034610280,7970,7970,7970,7970,0
|
|
20240617,135800,1034610280,7970,7970,7970,7970,0
|
|
20240617,135700,1034610280,7970,7970,7970,7970,3
|
|
20240617,135600,1034586370,7980,7980,7980,7980,66
|
|
20240617,135500,1034059690,7960,7960,7960,7960,0
|
|
20240617,135400,1034059690,7960,7960,7960,7960,0
|
|
20240617,135300,1034059690,7960,7960,7960,7960,2
|
|
20240617,135200,1034043770,7980,7980,7980,7970,102
|
|
20240617,135100,1033230720,8000,7960,8000,7960,268
|
|
20240617,135000,1031097320,7960,7960,7960,7960,0
|
|
20240617,134900,1031097320,7960,7960,7960,7960,0
|
|
20240617,134800,1031097320,7960,7950,7960,7950,74
|
|
20240617,134700,1030508960,7950,7950,7950,7950,10
|
|
20240617,134600,1030429460,7950,7950,7950,7950,2
|
|
20240617,134500,1030413560,7950,7950,7950,7950,27
|
|
20240617,134400,1030198910,7950,7950,7950,7950,0
|
|
20240617,134300,1030198910,7950,7950,7950,7950,0
|
|
20240617,134200,1030198910,7950,7950,7950,7950,0
|
|
20240617,134100,1030198910,7950,7960,7960,7950,89
|
|
20240617,134000,1029490490,7950,7950,7950,7950,1963
|
|
20240617,133900,1013884640,7950,7950,7950,7950,77
|
|
20240617,133800,1013272490,7950,7950,7950,7950,0
|
|
20240617,133700,1013272490,7950,7940,7950,7940,131
|
|
20240617,133600,1012232340,7940,7940,7940,7940,101
|
|
20240617,133500,1011430400,7940,7940,7940,7940,50
|
|
20240617,133400,1011033400,7940,7940,7940,7940,0
|
|
20240617,133300,1011033400,7940,7940,7940,7940,409
|
|
20240617,133200,1007785940,7940,7930,7940,7930,170
|
|
20240617,133100,1006437450,7930,7930,7930,7930,0
|
|
20240617,133000,1006437450,7930,7940,7940,7930,11
|
|
20240617,132900,1006350210,7930,7930,7930,7930,30
|
|
20240617,132800,1006112310,7940,7940,7940,7940,0
|
|
20240617,132700,1006112310,7940,7940,7940,7940,0
|
|
20240617,132600,1006112310,7940,7940,7940,7940,0
|
|
20240617,132500,1006112310,7940,7940,7940,7940,35
|
|
20240617,132400,1005834410,7940,7940,7940,7940,0
|
|
20240617,132300,1005834410,7940,7940,7940,7940,0
|
|
20240617,132200,1005834410,7940,7940,7940,7940,0
|
|
20240617,132100,1005834410,7940,7940,7940,7940,5
|
|
20240617,132000,1005794710,7940,7940,7940,7940,43
|
|
20240617,131900,1005453290,7940,7940,7940,7940,0
|
|
20240617,131800,1005453290,7940,7930,7940,7930,91
|
|
20240617,131700,1004731300,7930,7930,7930,7930,0
|
|
20240617,131600,1004731300,7930,7930,7930,7930,0
|
|
20240617,131500,1004731300,7930,7930,7930,7930,6
|
|
20240617,131400,1004683720,7950,7950,7950,7950,0
|
|
20240617,131300,1004683720,7950,7940,7950,7940,91
|
|
20240617,131200,1003960750,7930,7940,7940,7930,138
|
|
20240617,131100,1002866390,7940,7940,7940,7940,1
|
|
20240617,131000,1002858450,7940,7940,7940,7940,0
|
|
20240617,130900,1002858450,7940,7940,7940,7940,11
|
|
20240617,130800,1002771110,7950,7930,7950,7930,1000
|
|
20240617,130700,994831710,7910,7910,7910,7910,350
|
|
20240617,130600,992063210,7910,7910,7910,7910,0
|
|
20240617,130500,992063210,7910,7920,7920,7910,324
|
|
20240617,130400,989499900,7920,7930,7930,7920,304
|
|
20240617,130300,987092210,7930,7930,7930,7930,0
|
|
20240617,130200,987092210,7930,7930,7930,7930,85
|
|
20240617,130100,986418160,7930,7930,7930,7930,5
|
|
20240617,130000,986378510,7920,7910,7920,7910,194
|
|
20240617,125900,984842080,7910,7920,7920,7910,107
|
|
20240617,125800,983994710,7920,7920,7920,7920,15
|
|
20240617,125700,983875910,7910,7910,7910,7910,94
|
|
20240617,125600,983132370,7920,7920,7920,7920,0
|
|
20240617,125500,983132370,7920,7920,7920,7920,0
|
|
20240617,125400,983132370,7920,7920,7920,7920,7
|
|
20240617,125300,983076930,7920,7920,7920,7920,0
|
|
20240617,125200,983076930,7920,7920,7920,7920,0
|
|
20240617,125100,983076930,7920,7920,7920,7920,4
|
|
20240617,125000,983045250,7910,7910,7910,7910,0
|
|
20240617,124900,983045250,7910,7920,7930,7910,2021
|
|
20240617,124800,967040280,7920,7920,7920,7920,0
|
|
20240617,124700,967040280,7920,7920,7920,7920,50
|
|
20240617,124600,966644280,7920,7920,7920,7920,1
|
|
20240617,124500,966636360,7930,7930,7930,7930,23
|
|
20240617,124400,966453970,7930,7930,7930,7930,0
|
|
20240617,124300,966453970,7930,7930,7930,7930,0
|
|
20240617,124200,966453970,7930,7940,7940,7930,214
|
|
20240617,124100,964756630,7950,7940,7950,7940,119
|
|
20240617,124000,963811410,7930,7930,7930,7930,1
|
|
20240617,123900,963803480,7940,7950,7950,7940,11
|
|
20240617,123800,963716040,7950,7950,7950,7950,1
|
|
20240617,123700,963708090,7950,7940,7950,7940,16
|
|
20240617,123600,963581000,7940,7940,7940,7940,0
|
|
20240617,123500,963581000,7940,7940,7940,7940,213
|
|
20240617,123400,961889780,7930,7930,7930,7930,183
|
|
20240617,123300,960438590,7930,7930,7930,7930,96
|
|
20240617,123200,959677310,7930,7930,7930,7930,10
|
|
20240617,123100,959598010,7940,7940,7940,7940,0
|
|
20240617,123000,959598010,7940,7940,7940,7940,10
|
|
20240617,122900,959518610,7940,7940,7940,7940,0
|
|
20240617,122800,959518610,7940,7940,7940,7940,0
|
|
20240617,122700,959518610,7940,7940,7940,7940,6
|
|
20240617,122600,959470970,7940,7940,7940,7940,50
|
|
20240617,122500,959073970,7940,7940,7940,7940,60
|
|
20240617,122400,958597570,7940,7950,7950,7930,1208
|
|
20240617,122300,949001010,8010,7940,8010,7940,128
|
|
20240617,122200,947983360,7940,7940,7940,7940,3
|
|
20240617,122100,947959540,7940,7940,7940,7940,22
|
|
20240617,122000,947784860,7930,7920,7930,7920,48
|
|
20240617,121900,947404230,7930,7930,7930,7930,42
|
|
20240617,121800,947071170,7920,7920,7920,7920,0
|
|
20240617,121700,947071170,7920,7930,7930,7920,5
|
|
20240617,121600,947031540,7930,7910,7930,7910,639
|
|
20240617,121500,941976790,7920,7910,7920,7910,222
|
|
20240617,121400,940218700,7910,7910,7910,7910,22
|
|
20240617,121300,940044680,7910,7920,7920,7910,136
|
|
20240617,121200,938968540,7930,7930,7930,7930,120
|
|
20240617,121100,938016940,7930,7920,7930,7920,201
|
|
20240617,121000,936425010,7920,7920,7920,7920,0
|
|
20240617,120900,936425010,7920,7920,7920,7920,0
|
|
20240617,120800,936425010,7920,7920,7920,7920,70
|
|
20240617,120700,935870610,7930,7930,7930,7930,226
|
|
20240617,120600,934078430,7940,7940,7940,7940,178
|
|
20240617,120500,932665110,7940,7940,7940,7940,0
|
|
20240617,120400,932665110,7940,7940,8000,7940,799
|
|
20240617,120300,926291490,7930,7930,7930,7930,1
|
|
20240617,120200,926283560,7940,7940,7950,7940,157
|
|
20240617,120100,925036090,7940,7940,7940,7940,0
|
|
20240617,120000,925036090,7940,7940,7940,7940,46
|
|
20240617,115900,924670850,7940,7940,7940,7940,50
|
|
20240617,115800,924273850,7940,7930,7940,7930,286
|
|
20240617,115700,922003020,7930,7930,7930,7930,26
|
|
20240617,115600,921796840,7930,7920,7930,7920,414
|
|
20240617,115500,918515920,7910,7920,7920,7910,70
|
|
20240617,115400,917961530,7910,7910,7910,7910,41
|
|
20240617,115300,917637220,7920,7920,7920,7920,0
|
|
20240617,115200,917637220,7920,7920,7920,7920,13
|
|
20240617,115100,917534260,7920,7920,7920,7920,18
|
|
20240617,115000,917391700,7910,7910,7910,7910,41
|
|
20240617,114900,917067390,7910,7920,7920,7910,16
|
|
20240617,114800,916940790,7920,7920,7920,7920,0
|
|
20240617,114700,916940790,7920,7920,7920,7920,13
|
|
20240617,114600,916837830,7920,7910,7920,7910,877
|
|
20240617,114500,909900730,7910,7910,7910,7910,10
|
|
20240617,114400,909821630,7920,7920,7920,7920,23
|
|
20240617,114300,909639470,7920,7920,7920,7920,5
|
|
20240617,114200,909599870,7920,7920,7920,7920,0
|
|
20240617,114100,909599870,7920,7920,7920,7920,5
|
|
20240617,114000,909560270,7920,7920,7920,7920,51
|
|
20240617,113900,909156350,7910,7910,7910,7910,42
|
|
20240617,113800,908824130,7920,7920,7920,7920,1
|
|
20240617,113700,908816210,7910,7910,7910,7910,0
|
|
20240617,113600,908816210,7910,7910,7910,7910,0
|
|
20240617,113500,908816210,7910,7910,7910,7910,0
|
|
20240617,113400,908816210,7910,7910,7910,7910,3
|
|
20240617,113300,908792480,7910,7920,7920,7910,40
|
|
20240617,113200,908476020,7920,7920,7920,7920,1
|
|
20240617,113100,908468100,7900,7930,7930,7900,1431
|
|
20240617,113000,897149620,7910,7920,7920,7910,25
|
|
20240617,112900,896951760,7930,7930,7930,7930,503
|
|
20240617,112800,892962970,7920,7920,7920,7920,0
|
|
20240617,112700,892962970,7920,7920,7920,7920,497
|
|
20240617,112600,889026730,7920,7920,7920,7920,0
|
|
20240617,112500,889026730,7920,7920,7920,7920,126
|
|
20240617,112400,888028810,7920,7920,7920,7920,100
|
|
20240617,112300,887236810,7920,7920,7920,7920,0
|
|
20240617,112200,887236810,7920,7920,7920,7920,0
|
|
20240617,112100,887236810,7920,7920,7920,7920,0
|
|
20240617,112000,887236810,7920,7920,7920,7920,0
|
|
20240617,111900,887236810,7920,7920,7920,7920,100
|
|
20240617,111800,886444810,7920,7920,7920,7920,252
|
|
20240617,111700,884448970,7920,7920,7920,7920,0
|
|
20240617,111600,884448970,7920,7940,7940,7920,2323
|
|
20240617,111500,866029540,7930,7940,7940,7930,1250
|
|
20240617,111400,856114040,7940,7930,7940,7930,158
|
|
20240617,111300,854860560,7920,7920,7920,7920,140
|
|
20240617,111200,853751760,7920,7920,7920,7920,5
|
|
20240617,111100,853712160,7920,7920,7920,7920,0
|
|
20240617,111000,853712160,7920,7920,7920,7920,20
|
|
20240617,110900,853553760,7920,7910,7920,7910,250
|
|
20240617,110800,851576190,7900,7910,7910,7900,940
|
|
20240617,110700,844144270,7910,7910,7910,7910,42
|
|
20240617,110600,843812050,7920,7920,7920,7920,0
|
|
20240617,110500,843812050,7920,7910,7920,7910,636
|
|
20240617,110400,838780410,7910,7910,7910,7910,30
|
|
20240617,110300,838543110,7920,7920,7920,7920,0
|
|
20240617,110200,838543110,7920,7930,7940,7920,1009
|
|
20240617,110100,830542880,7930,7930,7930,7930,0
|
|
20240617,110000,830542880,7930,7930,7930,7930,32
|
|
20240617,105900,830289120,7940,7940,7940,7940,1
|
|
20240617,105800,830281180,7930,7930,7930,7930,0
|
|
20240617,105700,830281180,7930,7930,7930,7930,0
|
|
20240617,105600,830281180,7930,7940,7940,7930,123
|
|
20240617,105500,829305690,7940,7950,7950,7940,790
|
|
20240617,105400,823025950,7960,7960,7960,7960,508
|
|
20240617,105300,818982270,7930,7930,7960,7930,132
|
|
20240617,105200,817933530,7930,7930,7930,7920,35
|
|
20240617,105100,817656000,7920,7930,7930,7920,92
|
|
20240617,105000,816927350,7930,7930,7930,7930,0
|
|
20240617,104900,816927350,7930,7930,7930,7930,40
|
|
20240617,104800,816610150,7930,7930,7930,7930,0
|
|
20240617,104700,816610150,7930,7920,7930,7920,101
|
|
20240617,104600,815809230,7920,7920,7920,7920,113
|
|
20240617,104500,814914270,7920,7920,7920,7920,0
|
|
20240617,104400,814914270,7920,7920,7920,7920,40
|
|
20240617,104300,814597470,7930,7930,7930,7930,0
|
|
20240617,104200,814597470,7930,7920,7930,7910,1022
|
|
20240617,104100,806502330,7910,7910,7910,7910,42
|
|
20240617,104000,806170110,7920,7910,7920,7910,47
|
|
20240617,103900,805798330,7910,7910,7910,7910,104
|
|
20240617,103800,804975690,7920,7920,7920,7920,499
|
|
20240617,103700,801023610,7920,7920,7920,7920,0
|
|
20240617,103600,801023610,7920,7950,7950,7920,1186
|
|
20240617,103500,791605210,7950,7920,7950,7920,1248
|
|
20240617,103400,781705230,7920,7920,7920,7920,0
|
|
20240617,103300,781705230,7920,7920,7920,7920,466
|
|
20240617,103200,778014510,7920,7920,7920,7920,2
|
|
20240617,103100,777998670,7920,7910,7920,7910,667
|
|
20240617,103000,772722370,7910,7910,7910,7910,0
|
|
20240617,102900,772722370,7910,7910,7910,7910,29
|
|
20240617,102800,772492980,7920,7920,7920,7920,6
|
|
20240617,102700,772445460,7920,7920,7920,7920,73
|
|
20240617,102600,771867300,7930,7930,7930,7930,75
|
|
20240617,102500,771272550,7920,7930,7930,7920,4
|
|
20240617,102400,771240860,7930,7940,7940,7930,242
|
|
20240617,102300,769320110,7950,7950,7950,7950,66
|
|
20240617,102200,768795410,7950,7950,7950,7950,0
|
|
20240617,102100,768795410,7950,7950,7950,7950,0
|
|
20240617,102000,768795410,7950,7930,7950,7930,26
|
|
20240617,101900,768588730,7920,7920,7920,7920,496
|
|
20240617,101800,764660410,7920,7920,7920,7920,0
|
|
20240617,101700,764660410,7920,7920,7920,7920,1082
|
|
20240617,101600,756090970,7910,7910,7910,7910,100
|
|
20240617,101500,755299970,7910,7920,7920,7900,1775
|
|
20240617,101400,741261800,7920,7920,7920,7920,314
|
|
20240617,101300,738774920,7920,7920,7920,7920,399
|
|
20240617,101200,735614840,7930,7930,7930,7930,1259
|
|
20240617,101100,725630970,7930,7920,7940,7920,469
|
|
20240617,101000,721911550,7930,7930,7930,7930,460
|
|
20240617,100900,718263750,7950,7950,7950,7950,19
|
|
20240617,100800,718112700,7950,7950,7950,7950,0
|
|
20240617,100700,718112700,7950,7940,7950,7930,359
|
|
20240617,100600,715265190,7930,7940,7940,7930,1187
|
|
20240617,100500,705845410,7960,7950,7960,7950,1173
|
|
20240617,100400,696519740,7970,7970,7970,7970,0
|
|
20240617,100300,696519740,7970,7970,7970,7970,11
|
|
20240617,100200,696432070,7960,7960,7960,7960,182
|
|
20240617,100100,694983350,7960,7960,7960,7950,301
|
|
20240617,100000,692587890,7960,7970,7970,7960,288
|
|
20240617,095900,690292960,7970,7970,7970,7970,0
|
|
20240617,095800,690292960,7970,7970,7970,7970,215
|
|
20240617,095700,688579410,7990,7960,7990,7960,688
|
|
20240617,095600,683096330,7950,7960,7960,7950,641
|
|
20240617,095500,677995370,7960,7960,7960,7960,31
|
|
20240617,095400,677748610,7960,7970,7970,7960,1324
|
|
20240617,095300,667209190,7970,7990,7990,7960,2676
|
|
20240617,095200,645869410,8000,7990,8000,7990,51
|
|
20240617,095100,645461420,7990,7990,7990,7990,0
|
|
20240617,095000,645461420,7990,7990,7990,7990,111
|
|
20240617,094900,644574530,7990,7990,7990,7990,135
|
|
20240617,094800,643495880,7990,8000,8000,7990,92
|
|
20240617,094700,642760300,8000,8000,8000,7980,666
|
|
20240617,094600,637433970,7990,7990,8000,7990,38
|
|
20240617,094500,637130320,7990,7990,7990,7990,54
|
|
20240617,094400,636698860,8000,8000,8000,8000,49
|
|
20240617,094300,636306860,8000,8000,8000,8000,91
|
|
20240617,094200,635578860,8000,8000,8000,8000,733
|
|
20240617,094100,629714860,8000,8000,8000,8000,512
|
|
20240617,094000,625618860,7990,7990,7990,7990,186
|
|
20240617,093900,624132720,7970,7970,7970,7970,185
|
|
20240617,093800,622658270,7970,7990,7990,7970,186
|
|
20240617,093700,621174610,7970,7970,7970,7970,117
|
|
20240617,093600,620242120,7970,7980,7980,7970,26
|
|
20240617,093500,620034650,7980,7960,7980,7960,1003
|
|
20240617,093400,612036980,7960,7960,7970,7960,73
|
|
20240617,093300,611455430,7970,7950,7970,7950,162
|
|
20240617,093200,610167090,7950,7950,7950,7950,117
|
|
20240617,093100,609236940,7940,7940,7940,7940,50
|
|
20240617,093000,608839940,7940,7950,7950,7940,94
|
|
20240617,092900,608092650,7950,7950,7950,7940,133
|
|
20240617,092800,607036130,7950,7970,7970,7950,113
|
|
20240617,092700,606137760,7950,7930,7950,7920,1473
|
|
20240617,092600,594458210,7950,7920,7950,7920,1758
|
|
20240617,092500,580518140,7920,7920,7920,7910,2579
|
|
20240617,092400,560115740,7890,7920,7930,7880,8410
|
|
20240617,092300,493604200,7920,7940,7940,7920,3373
|
|
20240617,092200,466869730,7940,7960,7970,7940,1666
|
|
20240617,092100,453631630,7960,7950,7960,7950,509
|
|
20240617,092000,449584780,7950,7960,7960,7940,1233
|
|
20240617,091900,439778060,7960,7910,7960,7900,2175
|
|
20240617,091800,422546100,7910,7940,7950,7880,11309
|
|
20240617,091700,333113250,7910,8000,8000,7910,5438
|
|
20240617,091600,289797360,8010,8020,8020,8000,985
|
|
20240617,091500,281906440,8040,8020,8040,8020,136
|
|
20240617,091400,280813650,8030,8020,8030,8020,491
|
|
20240617,091300,276872150,8020,8010,8020,8010,950
|
|
20240617,091200,269262430,8000,8000,8000,8000,490
|
|
20240617,091100,265342430,8000,8020,8030,8000,1347
|
|
20240617,091000,254559250,8020,8050,8050,8020,1562
|
|
20240617,090900,242017590,8080,8150,8150,8040,10266
|
|
20240617,090800,159012790,8150,8130,8150,8130,936
|
|
20240617,090700,151396360,8130,8140,8140,8130,848
|
|
20240617,090600,144496840,8140,8140,8140,8140,32
|
|
20240617,090500,144236360,8140,8130,8150,8130,378
|
|
20240617,090400,141158500,8120,8120,8120,8120,96
|
|
20240617,090300,140378980,8110,8110,8130,8100,776
|
|
20240617,090200,134076180,8100,8100,8100,8100,597
|
|
20240617,090100,129240480,8060,8160,8160,8060,2051
|
|
20240617,090000,112659410,8160,8080,8160,8040,13751
|