683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,202000,922588070,7650,7650,7650,7650,5107
|
|
20240619,201900,922588070,7650,7650,7650,7650,0
|
|
20240619,201800,922588070,7650,7650,7650,7650,0
|
|
20240619,201700,922588070,7650,7650,7650,7650,0
|
|
20240619,201600,922588070,7650,7650,7650,7650,0
|
|
20240619,201500,922588070,7650,7650,7650,7650,0
|
|
20240619,201400,922588070,7650,7650,7650,7650,0
|
|
20240619,201300,922588070,7650,7650,7650,7650,0
|
|
20240619,201200,922588070,7650,7650,7650,7650,0
|
|
20240619,201100,922588070,7650,7650,7650,7650,0
|
|
20240619,201000,922588070,7650,7650,7650,7650,0
|
|
20240619,200900,922588070,7650,7650,7650,7650,0
|
|
20240619,200800,922588070,7650,7650,7650,7650,0
|
|
20240619,200700,922588070,7650,7650,7650,7650,0
|
|
20240619,200600,922588070,7650,7650,7650,7650,0
|
|
20240619,200500,922588070,7650,7650,7650,7650,0
|
|
20240619,200400,922588070,7650,7650,7650,7650,0
|
|
20240619,200300,922588070,7650,7650,7650,7650,0
|
|
20240619,200200,922588070,7650,7650,7650,7650,0
|
|
20240619,200100,922588070,7650,7650,7650,7650,0
|
|
20240619,200000,922588070,7650,7650,7650,7650,0
|
|
20240619,195900,922588070,7650,7650,7650,7650,0
|
|
20240619,195800,922588070,7650,7650,7650,7650,0
|
|
20240619,195700,922588070,7650,7650,7650,7650,0
|
|
20240619,195600,922588070,7650,7650,7650,7650,0
|
|
20240619,195500,922588070,7650,7650,7650,7650,0
|
|
20240619,195400,922588070,7650,7650,7650,7650,0
|
|
20240619,195300,922588070,7650,7650,7650,7650,0
|
|
20240619,195200,922588070,7650,7650,7650,7650,0
|
|
20240619,195100,922588070,7650,7650,7650,7650,0
|
|
20240619,195000,922588070,7650,7650,7650,7650,5107
|
|
20240619,194900,922588070,7650,7650,7650,7650,0
|
|
20240619,194800,922588070,7650,7650,7650,7650,0
|
|
20240619,194700,922588070,7650,7650,7650,7650,0
|
|
20240619,194600,922588070,7650,7650,7650,7650,0
|
|
20240619,194500,922588070,7650,7650,7650,7650,0
|
|
20240619,194400,922588070,7650,7650,7650,7650,0
|
|
20240619,194300,922588070,7650,7650,7650,7650,0
|
|
20240619,194200,922588070,7650,7650,7650,7650,0
|
|
20240619,194100,922588070,7650,7650,7650,7650,0
|
|
20240619,194000,922588070,7650,7650,7650,7650,0
|
|
20240619,193900,922588070,7650,7650,7650,7650,0
|
|
20240619,193800,922588070,7650,7650,7650,7650,0
|
|
20240619,193700,922588070,7650,7650,7650,7650,0
|
|
20240619,193600,922588070,7650,7650,7650,7650,0
|
|
20240619,193500,922588070,7650,7650,7650,7650,0
|
|
20240619,193400,922588070,7650,7650,7650,7650,0
|
|
20240619,193300,922588070,7650,7650,7650,7650,0
|
|
20240619,193200,922588070,7650,7650,7650,7650,0
|
|
20240619,193100,922588070,7650,7650,7650,7650,0
|
|
20240619,193000,922588070,7650,7650,7650,7650,0
|
|
20240619,192900,922588070,7650,7650,7650,7650,0
|
|
20240619,192800,922588070,7650,7650,7650,7650,0
|
|
20240619,192700,922588070,7650,7650,7650,7650,0
|
|
20240619,192600,922588070,7650,7650,7650,7650,0
|
|
20240619,192500,922588070,7650,7650,7650,7650,0
|
|
20240619,192400,922588070,7650,7650,7650,7650,0
|
|
20240619,192300,922588070,7650,7650,7650,7650,0
|
|
20240619,192200,922588070,7650,7650,7650,7650,0
|
|
20240619,192100,922588070,7650,7650,7650,7650,0
|
|
20240619,192000,922588070,7650,7650,7650,7650,5107
|
|
20240619,191900,922588070,7650,7650,7650,7650,0
|
|
20240619,191800,922588070,7650,7650,7650,7650,0
|
|
20240619,191700,922588070,7650,7650,7650,7650,0
|
|
20240619,191600,922588070,7650,7650,7650,7650,0
|
|
20240619,191500,922588070,7650,7650,7650,7650,0
|
|
20240619,191400,922588070,7650,7650,7650,7650,0
|
|
20240619,191300,922588070,7650,7650,7650,7650,0
|
|
20240619,191200,922588070,7650,7650,7650,7650,0
|
|
20240619,191100,922588070,7650,7650,7650,7650,0
|
|
20240619,191000,922588070,7650,7650,7650,7650,0
|
|
20240619,190900,922588070,7650,7650,7650,7650,0
|
|
20240619,190800,922588070,7650,7650,7650,7650,0
|
|
20240619,190700,922588070,7650,7650,7650,7650,0
|
|
20240619,190600,922588070,7650,7650,7650,7650,0
|
|
20240619,190500,922588070,7650,7650,7650,7650,0
|
|
20240619,190400,922588070,7650,7650,7650,7650,0
|
|
20240619,190300,922588070,7650,7650,7650,7650,0
|
|
20240619,190200,922588070,7650,7650,7650,7650,0
|
|
20240619,190100,922588070,7650,7650,7650,7650,0
|
|
20240619,190000,922588070,7650,7650,7650,7650,0
|
|
20240619,185900,922588070,7650,7650,7650,7650,0
|
|
20240619,185800,922588070,7650,7650,7650,7650,0
|
|
20240619,185700,922588070,7650,7650,7650,7650,0
|
|
20240619,185600,922588070,7650,7650,7650,7650,0
|
|
20240619,185500,922588070,7650,7650,7650,7650,0
|
|
20240619,185400,922588070,7650,7650,7650,7650,0
|
|
20240619,185300,922588070,7650,7650,7650,7650,0
|
|
20240619,185200,922588070,7650,7650,7650,7650,0
|
|
20240619,185100,922588070,7650,7650,7650,7650,0
|
|
20240619,185000,922588070,7650,7650,7650,7650,5107
|
|
20240619,184900,922588070,7650,7650,7650,7650,0
|
|
20240619,184800,922588070,7650,7650,7650,7650,0
|
|
20240619,184700,922588070,7650,7650,7650,7650,0
|
|
20240619,184600,922588070,7650,7650,7650,7650,0
|
|
20240619,184500,922588070,7650,7650,7650,7650,0
|
|
20240619,184400,922588070,7650,7650,7650,7650,0
|
|
20240619,184300,922588070,7650,7650,7650,7650,0
|
|
20240619,184200,922588070,7650,7650,7650,7650,0
|
|
20240619,184100,922588070,7650,7650,7650,7650,0
|
|
20240619,184000,922588070,7650,7650,7650,7650,0
|
|
20240619,183900,922588070,7650,7650,7650,7650,0
|
|
20240619,183800,922588070,7650,7650,7650,7650,0
|
|
20240619,183700,922588070,7650,7650,7650,7650,0
|
|
20240619,183600,922588070,7650,7650,7650,7650,0
|
|
20240619,183500,922588070,7650,7650,7650,7650,0
|
|
20240619,183400,922588070,7650,7650,7650,7650,0
|
|
20240619,183300,922588070,7650,7650,7650,7650,0
|
|
20240619,183200,922588070,7650,7650,7650,7650,0
|
|
20240619,183100,922588070,7650,7650,7650,7650,0
|
|
20240619,183000,922588070,7650,7650,7650,7650,0
|
|
20240619,182900,922588070,7650,7650,7650,7650,0
|
|
20240619,182800,922588070,7650,7650,7650,7650,0
|
|
20240619,182700,922588070,7650,7650,7650,7650,0
|
|
20240619,182600,922588070,7650,7650,7650,7650,0
|
|
20240619,182500,922588070,7650,7650,7650,7650,0
|
|
20240619,182400,922588070,7650,7650,7650,7650,0
|
|
20240619,182300,922588070,7650,7650,7650,7650,0
|
|
20240619,182200,922588070,7650,7650,7650,7650,0
|
|
20240619,182100,922588070,7650,7650,7650,7650,0
|
|
20240619,182000,922588070,7650,7650,7650,7650,5107
|
|
20240619,181900,922588070,7650,7650,7650,7650,0
|
|
20240619,181800,922588070,7650,7650,7650,7650,0
|
|
20240619,181700,922588070,7650,7650,7650,7650,0
|
|
20240619,181600,922588070,7650,7650,7650,7650,0
|
|
20240619,181500,922588070,7650,7650,7650,7650,0
|
|
20240619,181400,922588070,7650,7650,7650,7650,0
|
|
20240619,181300,922588070,7650,7650,7650,7650,0
|
|
20240619,181200,922588070,7650,7650,7650,7650,0
|
|
20240619,181100,922588070,7650,7650,7650,7650,0
|
|
20240619,181000,922588070,7650,7650,7650,7650,0
|
|
20240619,180900,922588070,7650,7650,7650,7650,0
|
|
20240619,180800,922588070,7650,7650,7650,7650,0
|
|
20240619,180700,922588070,7650,7650,7650,7650,0
|
|
20240619,180600,922588070,7650,7650,7650,7650,0
|
|
20240619,180500,922588070,7650,7650,7650,7650,0
|
|
20240619,180400,922588070,7650,7650,7650,7650,0
|
|
20240619,180300,922588070,7650,7650,7650,7650,0
|
|
20240619,180200,922588070,7650,7650,7650,7650,0
|
|
20240619,180100,922588070,7650,7650,7650,7650,0
|
|
20240619,180000,922588070,7650,7650,7650,7650,0
|
|
20240619,175900,922588070,7650,7650,7650,7650,0
|
|
20240619,175800,922588070,7650,7650,7650,7650,0
|
|
20240619,175700,922588070,7650,7650,7650,7650,0
|
|
20240619,175600,922588070,7650,7650,7650,7650,0
|
|
20240619,175500,922588070,7650,7650,7650,7650,0
|
|
20240619,175400,922588070,7650,7650,7650,7650,0
|
|
20240619,175300,922588070,7650,7650,7650,7650,0
|
|
20240619,175200,922588070,7650,7650,7650,7650,0
|
|
20240619,175100,922588070,7650,7650,7650,7650,0
|
|
20240619,175000,922588070,7650,7650,7650,7650,5107
|
|
20240619,174900,922588070,7650,7650,7650,7650,0
|
|
20240619,174800,922588070,7650,7650,7650,7650,0
|
|
20240619,174700,922588070,7650,7650,7650,7650,0
|
|
20240619,174600,922588070,7650,7650,7650,7650,0
|
|
20240619,174500,922588070,7650,7650,7650,7650,0
|
|
20240619,174400,922588070,7650,7650,7650,7650,0
|
|
20240619,174300,922588070,7650,7650,7650,7650,0
|
|
20240619,174200,922588070,7650,7650,7650,7650,0
|
|
20240619,174100,922588070,7650,7650,7650,7650,0
|
|
20240619,174000,922588070,7650,7650,7650,7650,0
|
|
20240619,173900,922588070,7650,7650,7650,7650,0
|
|
20240619,173800,922588070,7650,7650,7650,7650,0
|
|
20240619,173700,922588070,7650,7650,7650,7650,0
|
|
20240619,173600,922588070,7650,7650,7650,7650,0
|
|
20240619,173500,922588070,7650,7650,7650,7650,0
|
|
20240619,173400,922588070,7650,7650,7650,7650,0
|
|
20240619,173300,922588070,7650,7650,7650,7650,0
|
|
20240619,173200,922588070,7650,7650,7650,7650,0
|
|
20240619,173100,922588070,7650,7650,7650,7650,0
|
|
20240619,173000,922588070,7650,7650,7650,7650,0
|
|
20240619,172900,922588070,7650,7650,7650,7650,0
|
|
20240619,172800,922588070,7650,7650,7650,7650,0
|
|
20240619,172700,922588070,7650,7650,7650,7650,0
|
|
20240619,172600,922588070,7650,7650,7650,7650,0
|
|
20240619,172500,922588070,7650,7650,7650,7650,0
|
|
20240619,172400,922588070,7650,7650,7650,7650,0
|
|
20240619,172300,922588070,7650,7650,7650,7650,0
|
|
20240619,172200,922588070,7650,7650,7650,7650,0
|
|
20240619,172100,922588070,7650,7650,7650,7650,0
|
|
20240619,172000,922588070,7650,7650,7650,7650,5107
|
|
20240619,171900,922588070,7650,7650,7650,7650,0
|
|
20240619,171800,922588070,7650,7650,7650,7650,0
|
|
20240619,171700,922588070,7650,7650,7650,7650,0
|
|
20240619,171600,922588070,7650,7650,7650,7650,0
|
|
20240619,171500,922588070,7650,7650,7650,7650,0
|
|
20240619,171400,922588070,7650,7650,7650,7650,0
|
|
20240619,171300,922588070,7650,7650,7650,7650,0
|
|
20240619,171200,922588070,7650,7650,7650,7650,0
|
|
20240619,171100,922588070,7650,7650,7650,7650,0
|
|
20240619,171000,922588070,7650,7650,7650,7650,0
|
|
20240619,170900,922588070,7650,7650,7650,7650,0
|
|
20240619,170800,922588070,7650,7650,7650,7650,0
|
|
20240619,170700,922588070,7650,7650,7650,7650,0
|
|
20240619,170600,922588070,7650,7650,7650,7650,0
|
|
20240619,170500,922588070,7650,7650,7650,7650,0
|
|
20240619,170400,922588070,7650,7650,7650,7650,0
|
|
20240619,170300,922588070,7650,7650,7650,7650,0
|
|
20240619,170200,922588070,7650,7650,7650,7650,0
|
|
20240619,170100,922588070,7650,7650,7650,7650,0
|
|
20240619,170000,922588070,7650,7650,7650,7650,0
|
|
20240619,165900,922588070,7650,7650,7650,7650,0
|
|
20240619,165800,922588070,7650,7650,7650,7650,0
|
|
20240619,165700,922588070,7650,7650,7650,7650,0
|
|
20240619,165600,922588070,7650,7650,7650,7650,0
|
|
20240619,165500,922588070,7650,7650,7650,7650,0
|
|
20240619,165400,922588070,7650,7650,7650,7650,0
|
|
20240619,165300,922588070,7650,7650,7650,7650,0
|
|
20240619,165200,922588070,7650,7650,7650,7650,0
|
|
20240619,165100,922588070,7650,7650,7650,7650,0
|
|
20240619,165000,922588070,7650,7650,7650,7650,5107
|
|
20240619,164900,922588070,7650,7650,7650,7650,0
|
|
20240619,164800,922588070,7650,7650,7650,7650,0
|
|
20240619,164700,922588070,7650,7650,7650,7650,0
|
|
20240619,164600,922588070,7650,7650,7650,7650,0
|
|
20240619,164500,922588070,7650,7650,7650,7650,0
|
|
20240619,164400,922588070,7650,7650,7650,7650,0
|
|
20240619,164300,922588070,7650,7650,7650,7650,0
|
|
20240619,164200,922588070,7650,7650,7650,7650,0
|
|
20240619,164100,922588070,7650,7650,7650,7650,0
|
|
20240619,164000,922588070,7650,7650,7650,7650,0
|
|
20240619,163900,922588070,7650,7650,7650,7650,0
|
|
20240619,163800,922588070,7650,7650,7650,7650,0
|
|
20240619,163700,922588070,7650,7650,7650,7650,0
|
|
20240619,163600,922588070,7650,7650,7650,7650,0
|
|
20240619,163500,922588070,7650,7650,7650,7650,0
|
|
20240619,163400,922588070,7650,7650,7650,7650,0
|
|
20240619,163300,922588070,7650,7650,7650,7650,0
|
|
20240619,163200,922588070,7650,7650,7650,7650,0
|
|
20240619,163100,922588070,7650,7650,7650,7650,0
|
|
20240619,163000,922588070,7650,7650,7650,7650,0
|
|
20240619,162900,922588070,7650,7650,7650,7650,0
|
|
20240619,162800,922588070,7650,7650,7650,7650,0
|
|
20240619,162700,922588070,7650,7650,7650,7650,0
|
|
20240619,162600,922588070,7650,7650,7650,7650,0
|
|
20240619,162500,922588070,7650,7650,7650,7650,0
|
|
20240619,162400,922588070,7650,7650,7650,7650,0
|
|
20240619,162300,922588070,7650,7650,7650,7650,0
|
|
20240619,162200,922588070,7650,7650,7650,7650,0
|
|
20240619,162100,922588070,7650,7650,7650,7650,0
|
|
20240619,162000,922588070,7650,7650,7650,7650,5107
|
|
20240619,161900,922588070,7650,7650,7650,7650,0
|
|
20240619,161800,922588070,7650,7650,7650,7650,0
|
|
20240619,161700,922588070,7650,7650,7650,7650,0
|
|
20240619,161600,922588070,7650,7650,7650,7650,0
|
|
20240619,161500,922588070,7650,7650,7650,7650,0
|
|
20240619,161400,922588070,7650,7650,7650,7650,0
|
|
20240619,161300,922588070,7650,7650,7650,7650,0
|
|
20240619,161200,922588070,7650,7650,7650,7650,0
|
|
20240619,161100,922588070,7650,7650,7650,7650,0
|
|
20240619,161000,922588070,7650,7650,7650,7650,0
|
|
20240619,160900,922588070,7650,7650,7650,7650,0
|
|
20240619,160800,922588070,7650,7650,7650,7650,0
|
|
20240619,160700,922588070,7650,7650,7650,7650,0
|
|
20240619,160600,922588070,7650,7650,7650,7650,0
|
|
20240619,160500,922588070,7650,7650,7650,7650,0
|
|
20240619,160400,922588070,7650,7650,7650,7650,0
|
|
20240619,160300,922588070,7650,7650,7650,7650,0
|
|
20240619,160200,922588070,7650,7650,7650,7650,0
|
|
20240619,160100,922588070,7650,7650,7650,7650,0
|
|
20240619,160000,922588070,7650,7650,7650,7650,0
|
|
20240619,155900,922588070,7650,7650,7650,7650,0
|
|
20240619,155800,922588070,7650,7650,7650,7650,0
|
|
20240619,155700,922588070,7650,7650,7650,7650,0
|
|
20240619,155600,922588070,7650,7650,7650,7650,0
|
|
20240619,155500,922588070,7650,7650,7650,7650,0
|
|
20240619,155400,922588070,7650,7650,7650,7650,0
|
|
20240619,155300,922588070,7650,7650,7650,7650,0
|
|
20240619,155200,922588070,7650,7650,7650,7650,0
|
|
20240619,155100,922588070,7650,7650,7650,7650,0
|
|
20240619,155000,922588070,7650,7650,7650,7650,5107
|
|
20240619,154900,922588070,7650,7650,7650,7650,0
|
|
20240619,154800,922588070,7650,7650,7650,7650,0
|
|
20240619,154700,922588070,7650,7650,7650,7650,0
|
|
20240619,154600,922588070,7650,7650,7650,7650,0
|
|
20240619,154500,922588070,7650,7650,7650,7650,0
|
|
20240619,154400,922588070,7650,7650,7650,7650,0
|
|
20240619,154300,922588070,7650,7650,7650,7650,0
|
|
20240619,154200,922588070,7650,7650,7650,7650,0
|
|
20240619,154100,922588070,7650,7650,7650,7650,0
|
|
20240619,154000,922588070,7650,7650,7650,7650,0
|
|
20240619,153900,922588070,7650,7650,7650,7650,0
|
|
20240619,153800,922588070,7650,7650,7650,7650,0
|
|
20240619,153700,922588070,7650,7650,7650,7650,0
|
|
20240619,153600,922588070,7650,7650,7650,7650,0
|
|
20240619,153500,922588070,7650,7650,7650,7650,0
|
|
20240619,153400,922588070,7650,7650,7650,7650,0
|
|
20240619,153300,922588070,7650,7650,7650,7650,0
|
|
20240619,153200,922588070,7650,7650,7650,7650,0
|
|
20240619,153100,922588070,7650,7650,7650,7650,0
|
|
20240619,153000,922588070,7650,7650,7650,7650,5107
|
|
20240619,152900,883519520,7690,7690,7690,7690,0
|
|
20240619,152800,883519520,7690,7690,7690,7690,0
|
|
20240619,152700,883519520,7690,7690,7690,7690,0
|
|
20240619,152600,883519520,7690,7690,7690,7690,0
|
|
20240619,152500,883519520,7690,7690,7690,7690,0
|
|
20240619,152400,883519520,7690,7690,7690,7690,0
|
|
20240619,152300,883519520,7690,7690,7690,7690,0
|
|
20240619,152200,883519520,7690,7690,7690,7690,0
|
|
20240619,152100,883519520,7690,7690,7690,7690,0
|
|
20240619,152000,883519520,7690,7690,7690,7690,0
|
|
20240619,151900,883519520,7690,7680,7690,7660,943
|
|
20240619,151800,876272090,7660,7680,7680,7660,103
|
|
20240619,151700,875483090,7670,7660,7670,7660,937
|
|
20240619,151600,868300730,7670,7660,7670,7660,216
|
|
20240619,151500,866644160,7660,7660,7660,7660,92
|
|
20240619,151400,865939440,7660,7660,7660,7660,29
|
|
20240619,151300,865717300,7670,7660,7670,7660,54
|
|
20240619,151200,865303560,7670,7660,7670,7660,314
|
|
20240619,151100,862895320,7660,7660,7660,7660,31
|
|
20240619,151000,862657860,7660,7660,7660,7660,65
|
|
20240619,150900,862159960,7660,7670,7670,7660,69
|
|
20240619,150800,861630870,7670,7670,7670,7670,29
|
|
20240619,150700,861408440,7670,7670,7670,7660,355
|
|
20240619,150600,858685740,7670,7660,7670,7660,95
|
|
20240619,150500,857957880,7660,7670,7670,7660,41
|
|
20240619,150400,857643800,7660,7660,7660,7660,44
|
|
20240619,150300,857306760,7660,7670,7670,7660,689
|
|
20240619,150200,852024870,7670,7680,7680,7670,783
|
|
20240619,150100,846011580,7680,7680,7680,7680,80
|
|
20240619,150000,845397180,7680,7680,7680,7680,29
|
|
20240619,145900,845174460,7680,7680,7680,7680,50
|
|
20240619,145800,844790460,7680,7690,7690,7680,16
|
|
20240619,145700,844667570,7690,7680,7690,7680,865
|
|
20240619,145600,838016020,7680,7680,7680,7680,29
|
|
20240619,145500,837793300,7680,7680,7680,7680,44
|
|
20240619,145400,837455380,7680,7680,7680,7680,29
|
|
20240619,145300,837232660,7680,7680,7680,7680,29
|
|
20240619,145200,837009940,7680,7680,7680,7680,29
|
|
20240619,145100,836787220,7680,7680,7680,7680,424
|
|
20240619,145000,833530900,7680,7680,7680,7680,29
|
|
20240619,144900,833308180,7680,7680,7680,7680,29
|
|
20240619,144800,833085460,7680,7680,7680,7680,49
|
|
20240619,144700,832709140,7670,7670,7670,7670,30
|
|
20240619,144600,832479040,7670,7670,7670,7670,29
|
|
20240619,144500,832256610,7670,7680,7680,7670,34
|
|
20240619,144400,831995780,7680,7670,7690,7670,146
|
|
20240619,144300,830875650,7670,7670,7670,7670,29
|
|
20240619,144200,830653220,7670,7670,7670,7670,29
|
|
20240619,144100,830430790,7670,7690,7690,7670,57
|
|
20240619,144000,829993560,7680,7680,7680,7680,29
|
|
20240619,143900,829770840,7680,7680,7680,7680,44
|
|
20240619,143800,829432920,7680,7670,7680,7670,315
|
|
20240619,143700,827013860,7670,7670,7670,7670,30
|
|
20240619,143600,826783760,7670,7670,7670,7670,43
|
|
20240619,143500,826453950,7670,7670,7670,7670,30
|
|
20240619,143400,826223850,7670,7670,7670,7670,29
|
|
20240619,143300,826001420,7670,7670,7680,7670,49
|
|
20240619,143200,825625390,7680,7670,7680,7670,111
|
|
20240619,143100,824773910,7670,7670,7670,7670,77
|
|
20240619,143000,824183320,7670,7670,7670,7670,33
|
|
20240619,142900,823930210,7670,7670,7670,7670,18
|
|
20240619,142800,823792150,7670,7670,7670,7670,8
|
|
20240619,142700,823730790,7670,7670,7670,7670,43
|
|
20240619,142600,823400980,7670,7670,7670,7670,8
|
|
20240619,142500,823339620,7680,7670,7680,7670,7
|
|
20240619,142400,823285900,7670,7670,7670,7670,9
|
|
20240619,142300,823216870,7670,7670,7670,7670,8
|
|
20240619,142200,823155510,7670,7670,7670,7670,4
|
|
20240619,142100,823124830,7670,7670,7670,7670,16
|
|
20240619,142000,823002110,7680,7690,7690,7680,154
|
|
20240619,141900,821819050,7700,7680,7770,7680,1699
|
|
20240619,141800,808735260,7670,7680,7680,7670,137
|
|
20240619,141700,807684440,7680,7690,7690,7680,884
|
|
20240619,141600,800886520,7690,7690,7700,7690,9
|
|
20240619,141500,800817300,7700,7690,7700,7690,16
|
|
20240619,141400,800694140,7690,7690,7690,7690,132
|
|
20240619,141300,799679060,7690,7690,7690,7690,108
|
|
20240619,141200,798848540,7700,7700,7700,7690,6
|
|
20240619,141100,798802380,7690,7690,7700,7690,108
|
|
20240619,141000,797970860,7700,7690,7700,7690,5
|
|
20240619,140900,797932400,7700,7710,7760,7690,1160
|
|
20240619,140800,788978200,7690,7720,7720,7690,54
|
|
20240619,140700,788562910,7690,7720,7720,7690,11
|
|
20240619,140600,788478230,7690,7680,7720,7680,193
|
|
20240619,140500,786991850,7720,7690,7720,7660,2113
|
|
20240619,140400,770732500,7700,7670,7830,7660,3832
|
|
20240619,140300,741231230,7670,7660,7670,7660,5
|
|
20240619,140200,741192920,7650,7670,7670,7650,4924
|
|
20240619,140100,703425920,7670,7660,7670,7660,554
|
|
20240619,140000,699180720,7660,7660,7660,7660,3949
|
|
20240619,135900,668931380,7660,7660,7660,7660,8
|
|
20240619,135800,668870100,7660,7670,7670,7660,20
|
|
20240619,135700,668716740,7650,7660,7660,7650,1598
|
|
20240619,135600,656476140,7660,7660,7660,7660,8
|
|
20240619,135500,656414860,7670,7670,7670,7670,3199
|
|
20240619,135400,631878530,7670,7670,7670,7670,139
|
|
20240619,135300,630812400,7670,7670,7670,7670,4
|
|
20240619,135200,630781720,7670,7670,7670,7670,8
|
|
20240619,135100,630720360,7670,7670,7670,7670,8
|
|
20240619,135000,630659000,7670,7670,7670,7670,4
|
|
20240619,134900,630628320,7670,7670,7670,7670,8
|
|
20240619,134800,630566960,7670,7670,7670,7670,4
|
|
20240619,134700,630536280,7680,7680,7680,7680,15
|
|
20240619,134600,630421080,7680,7680,7680,7680,4
|
|
20240619,134500,630390360,7680,7680,7680,7680,8
|
|
20240619,134400,630328920,7680,7670,7680,7670,8
|
|
20240619,134300,630267520,7680,7680,7680,7680,18
|
|
20240619,134200,630129280,7680,7680,7680,7680,13
|
|
20240619,134100,630029440,7680,7680,7680,7680,4
|
|
20240619,134000,629998720,7680,7680,7680,7680,8
|
|
20240619,133900,629937280,7680,7680,7680,7680,8
|
|
20240619,133800,629875840,7680,7680,7680,7680,303
|
|
20240619,133700,627548800,7680,7680,7680,7680,10
|
|
20240619,133600,627472000,7680,7680,7680,7680,4
|
|
20240619,133500,627441280,7680,7680,7680,7680,8
|
|
20240619,133400,627379840,7680,7680,7690,7680,771
|
|
20240619,133300,621458260,7680,7680,7680,7680,9
|
|
20240619,133200,621389140,7670,7670,7670,7670,13
|
|
20240619,133100,621289430,7670,7690,7690,7670,56
|
|
20240619,133000,620859380,7680,7680,7680,7680,8
|
|
20240619,132900,620797940,7680,7690,7690,7680,10
|
|
20240619,132800,620721130,7680,7680,7680,7680,9
|
|
20240619,132700,620652010,7680,7680,7680,7670,900
|
|
20240619,132600,613740050,7680,7680,7680,7680,4
|
|
20240619,132500,613709330,7680,7680,7680,7680,8
|
|
20240619,132400,613647890,7680,7680,7680,7680,4
|
|
20240619,132300,613617170,7680,7680,7680,7680,58
|
|
20240619,132200,613171730,7680,7680,7680,7680,8
|
|
20240619,132100,613110290,7680,7680,7680,7680,4
|
|
20240619,132000,613079570,7680,7680,7680,7680,8
|
|
20240619,131900,613018130,7680,7680,7680,7680,34
|
|
20240619,131800,612757010,7680,7680,7680,7680,8
|
|
20240619,131700,612695570,7680,7680,7680,7680,8
|
|
20240619,131600,612634130,7680,7680,7680,7680,4
|
|
20240619,131500,612603410,7680,7680,7680,7680,8
|
|
20240619,131400,612541970,7680,7680,7680,7680,4
|
|
20240619,131300,612511250,7680,7680,7680,7680,8
|
|
20240619,131200,612449810,7680,7680,7700,7680,18
|
|
20240619,131100,612311370,7680,7680,7680,7680,4
|
|
20240619,131000,612280650,7680,7680,7680,7680,68
|
|
20240619,130900,611758410,7680,7680,7680,7680,4
|
|
20240619,130800,611727690,7680,7680,7680,7680,8
|
|
20240619,130700,611666250,7680,7700,7700,7680,5
|
|
20240619,130600,611627830,7680,7690,7690,7680,8
|
|
20240619,130500,611566380,7680,7690,7690,7680,358
|
|
20240619,130400,608816290,7680,7690,7690,7680,4
|
|
20240619,130300,608785550,7680,7690,7690,7680,54
|
|
20240619,130200,608370330,7690,7690,7690,7690,51
|
|
20240619,130100,607978140,7680,7690,7690,7680,155
|
|
20240619,130000,606786210,7700,7690,7700,7680,944
|
|
20240619,125900,599526880,7690,7700,7700,7690,883
|
|
20240619,125800,592727820,7690,7690,7720,7690,14
|
|
20240619,125700,592620070,7690,7720,7720,7690,5
|
|
20240619,125600,592581590,7690,7690,7690,7690,8
|
|
20240619,125500,592520070,7720,7690,7720,7690,9
|
|
20240619,125400,592450830,7690,7690,7690,7690,5
|
|
20240619,125300,592412380,7690,7690,7710,7690,9
|
|
20240619,125200,592343150,7690,7690,7690,7690,4
|
|
20240619,125100,592312390,7690,7690,7690,7690,8
|
|
20240619,125000,592250870,7690,7690,7690,7690,4
|
|
20240619,124900,592220110,7690,7690,7690,7690,8
|
|
20240619,124800,592158590,7690,7690,7690,7690,8
|
|
20240619,124700,592097070,7690,7690,7690,7690,133
|
|
20240619,124600,591074300,7690,7690,7690,7690,24
|
|
20240619,124500,590889740,7690,7690,7690,7690,4
|
|
20240619,124400,590858980,7690,7690,7700,7690,9
|
|
20240619,124300,590789760,7690,7690,7690,7690,8
|
|
20240619,124200,590728240,7720,7690,7720,7690,124
|
|
20240619,124100,589772180,7690,7700,7700,7690,8
|
|
20240619,124000,589710640,7710,7690,7710,7690,115
|
|
20240619,123900,588825170,7690,7690,7700,7690,108
|
|
20240619,123800,587993650,7690,7690,7700,7690,9
|
|
20240619,123700,587924430,7700,7690,7700,7690,6
|
|
20240619,123600,587878270,7700,7700,7700,7690,11
|
|
20240619,123500,587793650,7690,7690,7690,7690,4
|
|
20240619,123400,587762890,7690,7680,7690,7680,8
|
|
20240619,123300,587701410,7700,7700,7700,7680,6
|
|
20240619,123200,587655290,7680,7700,7700,7680,24
|
|
20240619,123100,587470950,7680,7680,7690,7680,568
|
|
20240619,123000,583108690,7680,7680,7680,7680,4
|
|
20240619,122900,583077970,7680,7680,7680,7680,8
|
|
20240619,122800,583016530,7680,7700,7700,7680,104
|
|
20240619,122700,582215810,7700,7680,7700,7680,36
|
|
20240619,122600,581939310,7680,7690,7700,7680,9
|
|
20240619,122500,581870150,7680,7680,7680,7680,4
|
|
20240619,122400,581839430,7680,7680,7680,7680,8
|
|
20240619,122300,581777990,7700,7680,7700,7680,5
|
|
20240619,122200,581739570,7680,7680,7700,7680,9
|
|
20240619,122100,581670430,7680,7680,7700,7680,19
|
|
20240619,122000,581524490,7700,7700,7700,7690,111
|
|
20240619,121900,580670790,7700,7690,7700,7690,9
|
|
20240619,121800,580601570,7700,7690,7700,7690,5
|
|
20240619,121700,580563110,7690,7680,7690,7680,372
|
|
20240619,121600,577703470,7680,7680,7690,7680,9
|
|
20240619,121500,577634340,7680,7690,7690,7680,5
|
|
20240619,121400,577595930,7680,7680,7680,7680,8
|
|
20240619,121300,577534490,7680,7680,7680,7680,4
|
|
20240619,121200,577503770,7680,7680,7680,7680,52
|
|
20240619,121100,577104410,7680,7670,7680,7670,55
|
|
20240619,121000,576682050,7670,7690,7690,7670,1255
|
|
20240619,120900,567046310,7690,7690,7690,7690,8
|
|
20240619,120800,566984790,7700,7680,7700,7680,92
|
|
20240619,120700,566276470,7680,7680,7680,7680,8
|
|
20240619,120600,566215030,7680,7680,7680,7680,4
|
|
20240619,120500,566184310,7680,7680,7680,7680,18
|
|
20240619,120400,566046070,7680,7680,7680,7680,8
|
|
20240619,120300,565984630,7680,7680,7680,7680,5
|
|
20240619,120200,565946230,7680,7700,7700,7680,58
|
|
20240619,120100,565499790,7680,7690,7700,7680,104
|
|
20240619,120000,564699130,7680,7680,7680,7680,8
|
|
20240619,115900,564637690,7690,7680,7690,7680,12
|
|
20240619,115800,564545490,7680,7680,7680,7680,4
|
|
20240619,115700,564514770,7680,7680,7680,7680,8
|
|
20240619,115600,564453330,7670,7670,7670,7670,4
|
|
20240619,115500,564422650,7670,7670,7690,7670,9
|
|
20240619,115400,564353570,7690,7690,7690,7670,256
|
|
20240619,115300,562385010,7670,7680,7690,7670,312
|
|
20240619,115200,559988920,7680,7680,7680,7670,706
|
|
20240619,115100,554566880,7680,7690,7690,7680,6
|
|
20240619,115000,554520780,7680,7680,7680,7680,8
|
|
20240619,114900,554459340,7680,7680,7680,7680,21
|
|
20240619,114800,554298060,7680,7680,7690,7680,12
|
|
20240619,114700,554205890,7680,7680,7690,7680,258
|
|
20240619,114600,552223950,7680,7700,7700,7680,5461
|
|
20240619,114500,510194130,7700,7700,7700,7700,8
|
|
20240619,114400,510132530,7700,7700,7700,7700,4
|
|
20240619,114300,510101730,7700,7700,7700,7700,13
|
|
20240619,114200,510001630,7700,7700,7700,7700,8
|
|
20240619,114100,509940030,7700,7700,7700,7700,4
|
|
20240619,114000,509909230,7700,7700,7700,7700,8
|
|
20240619,113900,509847630,7700,7700,7700,7700,4
|
|
20240619,113800,509816830,7700,7710,7710,7700,257
|
|
20240619,113700,507835400,7710,7720,7720,7710,1120
|
|
20240619,113600,499189040,7720,7720,7720,7720,8
|
|
20240619,113500,499127280,7720,7740,7740,7720,420
|
|
20240619,113400,495880860,7740,7730,7740,7730,184
|
|
20240619,113300,494456740,7730,7730,7730,7730,8
|
|
20240619,113200,494394900,7740,7730,7740,7730,5
|
|
20240619,113100,494356240,7730,7730,7730,7730,8
|
|
20240619,113000,494294400,7730,7730,7730,7730,25
|
|
20240619,112900,494101150,7720,7730,7750,7720,85
|
|
20240619,112800,493443520,7760,7720,7760,7720,127
|
|
20240619,112700,492460840,7720,7720,7720,7720,4
|
|
20240619,112600,492429960,7710,7710,7710,7710,8
|
|
20240619,112500,492368280,7710,7710,7710,7710,8
|
|
20240619,112400,492306600,7710,7710,7710,7710,4
|
|
20240619,112300,492275760,7710,7730,7730,7710,1571
|
|
20240619,112200,480132090,7710,7710,7710,7710,6
|
|
20240619,112100,480085830,7710,7710,7710,7710,8
|
|
20240619,112000,480024150,7710,7710,7710,7710,8
|
|
20240619,111900,479962470,7710,7730,7730,7710,5
|
|
20240619,111800,479923900,7710,7710,7720,7710,208
|
|
20240619,111700,478320090,7710,7710,7710,7710,4
|
|
20240619,111600,478289250,7720,7710,7720,7710,57
|
|
20240619,111500,477849290,7710,7710,7710,7710,4
|
|
20240619,111400,477818450,7710,7700,7720,7700,215
|
|
20240619,111300,476158900,7700,7700,7700,7700,8
|
|
20240619,111200,476097300,7690,7700,7700,7690,4
|
|
20240619,111100,476066520,7710,7700,7720,7690,789
|
|
20240619,111000,469991340,7700,7700,7700,7700,208
|
|
20240619,110900,468389740,7700,7710,7710,7700,95
|
|
20240619,110800,467657500,7710,7710,7710,7710,787
|
|
20240619,110700,461589730,7710,7710,7710,7710,4
|
|
20240619,110600,461558890,7710,7710,7710,7710,28
|
|
20240619,110500,461343010,7710,7710,7710,7710,129
|
|
20240619,110400,460348420,7710,7710,7710,7710,58
|
|
20240619,110300,459901240,7710,7710,7710,7710,8
|
|
20240619,110200,459839560,7730,7710,7730,7710,17
|
|
20240619,110100,459708230,7720,7720,7720,7720,15
|
|
20240619,110000,459592430,7720,7730,7730,7720,662
|
|
20240619,105900,454478040,7730,7730,7730,7730,8
|
|
20240619,105800,454416200,7730,7740,7740,7730,4
|
|
20240619,105700,454385270,7740,7740,7740,7740,9
|
|
20240619,105600,454315610,7740,7750,7750,7730,54
|
|
20240619,105500,453897230,7730,7730,7730,7730,4
|
|
20240619,105400,453866310,7730,7730,7730,7730,8
|
|
20240619,105300,453804470,7730,7730,7730,7730,9
|
|
20240619,105200,453734900,7730,7730,7730,7730,8
|
|
20240619,105100,453673060,7730,7730,7730,7730,8
|
|
20240619,105000,453611220,7730,7730,7730,7730,4
|
|
20240619,104900,453580300,7720,7720,7720,7720,222
|
|
20240619,104800,451866460,7720,7720,7720,7720,4
|
|
20240619,104700,451835580,7720,7720,7760,7720,1015
|
|
20240619,104600,443973210,7720,7710,7720,7710,1342
|
|
20240619,104500,433613050,7700,7700,7700,7700,480
|
|
20240619,104400,429917050,7670,7670,7680,7650,4104
|
|
20240619,104300,398436330,7670,7690,7690,7670,1331
|
|
20240619,104200,388210450,7680,7710,7710,7660,8898
|
|
20240619,104100,319846010,7710,7740,7740,7710,6054
|
|
20240619,104000,273079120,7740,7740,7740,7740,4
|
|
20240619,103900,273048160,7740,7740,7750,7740,9
|
|
20240619,103800,272978490,7740,7740,7740,7740,7
|
|
20240619,103700,272924310,7740,7750,7750,7740,18
|
|
20240619,103600,272784960,7760,7740,7760,7740,111
|
|
20240619,103500,271925560,7740,7740,7740,7740,8
|
|
20240619,103400,271863640,7740,7740,7740,7740,8
|
|
20240619,103300,271801720,7740,7750,7750,7740,5
|
|
20240619,103200,271763000,7740,7750,7760,7740,360
|
|
20240619,103100,268972770,7750,7770,7770,7750,5
|
|
20240619,103000,268933990,7750,7740,7760,7740,271
|
|
20240619,102900,266831150,7740,7740,7740,7740,28
|
|
20240619,102800,266614430,7740,7740,7740,7740,24
|
|
20240619,102700,266428670,7740,7740,7740,7740,8
|
|
20240619,102600,266366750,7750,7750,7750,7740,27
|
|
20240619,102500,266157540,7740,7740,7740,7740,45
|
|
20240619,102400,265809240,7740,7740,7740,7740,8
|
|
20240619,102300,265747320,7750,7750,7750,7730,505
|
|
20240619,102200,261838640,7750,7770,7770,7750,1213
|
|
20240619,102100,252429760,7770,7770,7770,7770,1150
|
|
20240619,102000,243494260,7770,7770,7770,7770,8
|
|
20240619,101900,243432100,7770,7770,7780,7770,50
|
|
20240619,101800,243043400,7770,7770,7780,7770,58
|
|
20240619,101700,242592340,7790,7770,7790,7770,34
|
|
20240619,101600,242327640,7790,7790,7790,7770,2434
|
|
20240619,101500,223381880,7790,7790,7790,7790,8
|
|
20240619,101400,223319560,7790,7790,7790,7790,4
|
|
20240619,101300,223288400,7790,7810,7810,7790,29
|
|
20240619,101200,223062070,7810,7800,7810,7790,13
|
|
20240619,101100,222960710,7800,7800,7800,7790,17
|
|
20240619,101000,222828150,7790,7800,7800,7790,374
|
|
20240619,100900,219911990,7800,7800,7800,7800,4
|
|
20240619,100800,219880790,7800,7800,7800,7800,14
|
|
20240619,100700,219771590,7800,7800,7800,7800,8
|
|
20240619,100600,219709190,7800,7800,7800,7800,399
|
|
20240619,100500,216596990,7800,7800,7810,7800,40
|
|
20240619,100400,216284970,7800,7810,7810,7800,9
|
|
20240619,100300,216214720,7810,7810,7810,7810,41
|
|
20240619,100200,215894510,7820,7820,7820,7820,243
|
|
20240619,100100,213994250,7820,7830,7830,7820,123
|
|
20240619,100000,213031200,7830,7830,7830,7830,8
|
|
20240619,095900,212968560,7830,7830,7830,7830,54
|
|
20240619,095800,212545740,7830,7810,7830,7810,12
|
|
20240619,095700,212451900,7830,7800,7830,7800,254
|
|
20240619,095600,210463200,7820,7800,7820,7800,57
|
|
20240619,095500,210017620,7800,7800,7830,7800,917
|
|
20240619,095400,202850570,7800,7810,7830,7800,1005
|
|
20240619,095300,194993880,7800,7800,7800,7800,838
|
|
20240619,095200,188457480,7790,7800,7800,7790,26
|
|
20240619,095100,188254720,7790,7790,7790,7790,8
|
|
20240619,095000,188192400,7790,7790,7790,7790,8
|
|
20240619,094900,188130080,7790,7790,7790,7790,22
|
|
20240619,094800,187958700,7790,7790,7790,7790,8
|
|
20240619,094700,187896380,7790,7790,7790,7790,4
|
|
20240619,094600,187865220,7790,7790,7790,7790,8
|
|
20240619,094500,187802900,7790,7790,7790,7790,8
|
|
20240619,094400,187740580,7790,7790,7790,7790,4
|
|
20240619,094300,187709420,7800,7780,7800,7770,90
|
|
20240619,094200,187008060,7770,7770,7770,7770,5
|
|
20240619,094100,186969210,7780,7770,7790,7770,58
|
|
20240619,094000,186517510,7770,7780,7780,7770,340
|
|
20240619,093900,183872390,7780,7790,7790,7780,8
|
|
20240619,093800,183810110,7790,7770,7790,7770,54
|
|
20240619,093700,183389530,7790,7760,7790,7760,1147
|
|
20240619,093600,174476580,7760,7770,7770,7760,13
|
|
20240619,093500,174375650,7770,7760,7770,7760,870
|
|
20240619,093400,167620280,7760,7780,7780,7760,1295
|
|
20240619,093300,157558860,7780,7780,7800,7780,865
|
|
20240619,093200,150828160,7780,7780,7800,7780,232
|
|
20240619,093100,149021100,7780,7780,7800,7780,54
|
|
20240619,093000,148600230,7790,7790,7790,7780,1227
|
|
20240619,092900,139042090,7800,7790,7800,7790,386
|
|
20240619,092800,136034750,7790,7790,7790,7790,8
|
|
20240619,092700,135972430,7810,7810,7810,7790,1948
|
|
20240619,092600,120774690,7810,7790,7810,7790,808
|
|
20240619,092500,114466330,7790,7790,7810,7790,39
|
|
20240619,092400,114161920,7790,7790,7790,7790,8
|
|
20240619,092300,114099600,7790,7810,7810,7790,2713
|
|
20240619,092200,92949150,7810,7820,7820,7810,79
|
|
20240619,092100,92331450,7830,7810,7830,7810,58
|
|
20240619,092000,91877690,7810,7820,7820,7810,54
|
|
20240619,091900,91455450,7810,7840,7840,7810,9
|
|
20240619,091800,91385110,7810,7810,7810,7810,5
|
|
20240619,091700,91346060,7810,7800,7810,7790,729
|
|
20240619,091600,85653650,7790,7820,7840,7790,4369
|
|
20240619,091500,51552920,7810,7810,7810,7810,1
|
|
20240619,091400,51545110,7810,7820,7820,7810,210
|
|
20240619,091300,49903940,7840,7840,7840,7840,9
|
|
20240619,091200,49833380,7840,7830,7840,7810,456
|
|
20240619,091100,46268130,7830,7840,7840,7830,911
|
|
20240619,091000,39133280,7840,7840,7840,7830,156
|
|
20240619,090900,37910250,7850,7850,7850,7830,343
|
|
20240619,090800,35221460,7850,7870,7870,7850,662
|
|
20240619,090700,30019030,7890,7850,7890,7850,38
|
|
20240619,090600,29719730,7860,7870,7870,7860,300
|
|
20240619,090500,27361520,7860,7860,7860,7860,15
|
|
20240619,090400,27243620,7860,7910,7910,7850,665
|
|
20240619,090300,22007680,7910,7910,7910,7910,21
|
|
20240619,090200,21841570,7920,7920,7920,7920,34
|
|
20240619,090100,21572290,7970,7970,7970,7940,2105
|
|
20240619,090000,4845440,7990,7990,7990,7990,256
|