579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183600,2108999740,7780,7780,7780,7780,8717
|
|
20240604,183500,2108999740,7780,7780,7780,7780,0
|
|
20240604,183400,2108999740,7780,7780,7780,7780,0
|
|
20240604,183300,2108999740,7780,7780,7780,7780,0
|
|
20240604,183200,2108999740,7780,7780,7780,7780,0
|
|
20240604,183100,2108999740,7780,7780,7780,7780,0
|
|
20240604,183000,2108999740,7780,7780,7780,7780,0
|
|
20240604,182900,2108999740,7780,7780,7780,7780,0
|
|
20240604,182800,2108999740,7780,7780,7780,7780,0
|
|
20240604,182700,2108999740,7780,7780,7780,7780,0
|
|
20240604,182600,2108999740,7780,7780,7780,7780,0
|
|
20240604,182500,2108999740,7780,7780,7780,7780,0
|
|
20240604,182400,2108999740,7780,7780,7780,7780,0
|
|
20240604,182300,2108999740,7780,7780,7780,7780,0
|
|
20240604,182200,2108999740,7780,7780,7780,7780,0
|
|
20240604,182100,2108999740,7780,7780,7780,7780,0
|
|
20240604,182000,2108999740,7780,7780,7780,7780,0
|
|
20240604,181900,2108999740,7780,7780,7780,7780,0
|
|
20240604,181800,2108999740,7780,7780,7780,7780,0
|
|
20240604,181700,2108999740,7780,7780,7780,7780,0
|
|
20240604,181600,2108999740,7780,7780,7780,7780,0
|
|
20240604,181500,2108999740,7780,7780,7780,7780,0
|
|
20240604,181400,2108999740,7780,7780,7780,7780,0
|
|
20240604,181300,2108999740,7780,7780,7780,7780,0
|
|
20240604,181200,2108999740,7780,7780,7780,7780,0
|
|
20240604,181100,2108999740,7780,7780,7780,7780,0
|
|
20240604,181000,2108999740,7780,7780,7780,7780,0
|
|
20240604,180900,2108999740,7780,7780,7780,7780,0
|
|
20240604,180800,2108999740,7780,7780,7780,7780,0
|
|
20240604,180700,2108999740,7780,7780,7780,7780,0
|
|
20240604,180600,2108999740,7780,7780,7780,7780,8717
|
|
20240604,180500,2108999740,7780,7780,7780,7780,0
|
|
20240604,180400,2108999740,7780,7780,7780,7780,0
|
|
20240604,180300,2108999740,7780,7780,7780,7780,0
|
|
20240604,180200,2108999740,7780,7780,7780,7780,0
|
|
20240604,180100,2108999740,7780,7780,7780,7780,0
|
|
20240604,180000,2108999740,7780,7780,7780,7780,0
|
|
20240604,175900,2108999740,7780,7780,7780,7780,0
|
|
20240604,175800,2108999740,7780,7780,7780,7780,0
|
|
20240604,175700,2108999740,7780,7780,7780,7780,0
|
|
20240604,175600,2108999740,7780,7780,7780,7780,0
|
|
20240604,175500,2108999740,7780,7780,7780,7780,0
|
|
20240604,175400,2108999740,7780,7780,7780,7780,0
|
|
20240604,175300,2108999740,7780,7780,7780,7780,0
|
|
20240604,175200,2108999740,7780,7780,7780,7780,0
|
|
20240604,175100,2108999740,7780,7780,7780,7780,0
|
|
20240604,175000,2108999740,7780,7780,7780,7780,0
|
|
20240604,174900,2108999740,7780,7780,7780,7780,0
|
|
20240604,174800,2108999740,7780,7780,7780,7780,0
|
|
20240604,174700,2108999740,7780,7780,7780,7780,0
|
|
20240604,174600,2108999740,7780,7780,7780,7780,0
|
|
20240604,174500,2108999740,7780,7780,7780,7780,0
|
|
20240604,174400,2108999740,7780,7780,7780,7780,0
|
|
20240604,174300,2108999740,7780,7780,7780,7780,0
|
|
20240604,174200,2108999740,7780,7780,7780,7780,0
|
|
20240604,174100,2108999740,7780,7780,7780,7780,0
|
|
20240604,174000,2108999740,7780,7780,7780,7780,0
|
|
20240604,173900,2108999740,7780,7780,7780,7780,0
|
|
20240604,173800,2108999740,7780,7780,7780,7780,0
|
|
20240604,173700,2108999740,7780,7780,7780,7780,0
|
|
20240604,173600,2108999740,7780,7780,7780,7780,8717
|
|
20240604,173500,2108999740,7780,7780,7780,7780,0
|
|
20240604,173400,2108999740,7780,7780,7780,7780,0
|
|
20240604,173300,2108999740,7780,7780,7780,7780,0
|
|
20240604,173200,2108999740,7780,7780,7780,7780,0
|
|
20240604,173100,2108999740,7780,7780,7780,7780,0
|
|
20240604,173000,2108999740,7780,7780,7780,7780,0
|
|
20240604,172900,2108999740,7780,7780,7780,7780,0
|
|
20240604,172800,2108999740,7780,7780,7780,7780,0
|
|
20240604,172700,2108999740,7780,7780,7780,7780,0
|
|
20240604,172600,2108999740,7780,7780,7780,7780,0
|
|
20240604,172500,2108999740,7780,7780,7780,7780,0
|
|
20240604,172400,2108999740,7780,7780,7780,7780,0
|
|
20240604,172300,2108999740,7780,7780,7780,7780,0
|
|
20240604,172200,2108999740,7780,7780,7780,7780,0
|
|
20240604,172100,2108999740,7780,7780,7780,7780,0
|
|
20240604,172000,2108999740,7780,7780,7780,7780,0
|
|
20240604,171900,2108999740,7780,7780,7780,7780,0
|
|
20240604,171800,2108999740,7780,7780,7780,7780,0
|
|
20240604,171700,2108999740,7780,7780,7780,7780,0
|
|
20240604,171600,2108999740,7780,7780,7780,7780,0
|
|
20240604,171500,2108999740,7780,7780,7780,7780,0
|
|
20240604,171400,2108999740,7780,7780,7780,7780,0
|
|
20240604,171300,2108999740,7780,7780,7780,7780,0
|
|
20240604,171200,2108999740,7780,7780,7780,7780,0
|
|
20240604,171100,2108999740,7780,7780,7780,7780,0
|
|
20240604,171000,2108999740,7780,7780,7780,7780,0
|
|
20240604,170900,2108999740,7780,7780,7780,7780,0
|
|
20240604,170800,2108999740,7780,7780,7780,7780,0
|
|
20240604,170700,2108999740,7780,7780,7780,7780,0
|
|
20240604,170600,2108999740,7780,7780,7780,7780,8717
|
|
20240604,170500,2108999740,7780,7780,7780,7780,0
|
|
20240604,170400,2108999740,7780,7780,7780,7780,0
|
|
20240604,170300,2108999740,7780,7780,7780,7780,0
|
|
20240604,170200,2108999740,7780,7780,7780,7780,0
|
|
20240604,170100,2108999740,7780,7780,7780,7780,0
|
|
20240604,170000,2108999740,7780,7780,7780,7780,0
|
|
20240604,165900,2108999740,7780,7780,7780,7780,0
|
|
20240604,165800,2108999740,7780,7780,7780,7780,0
|
|
20240604,165700,2108999740,7780,7780,7780,7780,0
|
|
20240604,165600,2108999740,7780,7780,7780,7780,0
|
|
20240604,165500,2108999740,7780,7780,7780,7780,0
|
|
20240604,165400,2108999740,7780,7780,7780,7780,0
|
|
20240604,165300,2108999740,7780,7780,7780,7780,0
|
|
20240604,165200,2108999740,7780,7780,7780,7780,0
|
|
20240604,165100,2108999740,7780,7780,7780,7780,0
|
|
20240604,165000,2108999740,7780,7780,7780,7780,0
|
|
20240604,164900,2108999740,7780,7780,7780,7780,0
|
|
20240604,164800,2108999740,7780,7780,7780,7780,0
|
|
20240604,164700,2108999740,7780,7780,7780,7780,0
|
|
20240604,164600,2108999740,7780,7780,7780,7780,0
|
|
20240604,164500,2108999740,7780,7780,7780,7780,0
|
|
20240604,164400,2108999740,7780,7780,7780,7780,0
|
|
20240604,164300,2108999740,7780,7780,7780,7780,0
|
|
20240604,164200,2108999740,7780,7780,7780,7780,0
|
|
20240604,164100,2108999740,7780,7780,7780,7780,0
|
|
20240604,164000,2108999740,7780,7780,7780,7780,0
|
|
20240604,163900,2108999740,7780,7780,7780,7780,0
|
|
20240604,163800,2108999740,7780,7780,7780,7780,0
|
|
20240604,163700,2108999740,7780,7780,7780,7780,0
|
|
20240604,163600,2108999740,7780,7780,7780,7780,8717
|
|
20240604,163500,2108999740,7780,7780,7780,7780,0
|
|
20240604,163400,2108999740,7780,7780,7780,7780,0
|
|
20240604,163300,2108999740,7780,7780,7780,7780,0
|
|
20240604,163200,2108999740,7780,7780,7780,7780,0
|
|
20240604,163100,2108999740,7780,7780,7780,7780,0
|
|
20240604,163000,2108999740,7780,7780,7780,7780,0
|
|
20240604,162900,2108999740,7780,7780,7780,7780,0
|
|
20240604,162800,2108999740,7780,7780,7780,7780,0
|
|
20240604,162700,2108999740,7780,7780,7780,7780,0
|
|
20240604,162600,2108999740,7780,7780,7780,7780,0
|
|
20240604,162500,2108999740,7780,7780,7780,7780,0
|
|
20240604,162400,2108999740,7780,7780,7780,7780,0
|
|
20240604,162300,2108999740,7780,7780,7780,7780,0
|
|
20240604,162200,2108999740,7780,7780,7780,7780,0
|
|
20240604,162100,2108999740,7780,7780,7780,7780,0
|
|
20240604,162000,2108999740,7780,7780,7780,7780,0
|
|
20240604,161900,2108999740,7780,7780,7780,7780,0
|
|
20240604,161800,2108999740,7780,7780,7780,7780,0
|
|
20240604,161700,2108999740,7780,7780,7780,7780,0
|
|
20240604,161600,2108999740,7780,7780,7780,7780,0
|
|
20240604,161500,2108999740,7780,7780,7780,7780,0
|
|
20240604,161400,2108999740,7780,7780,7780,7780,0
|
|
20240604,161300,2108999740,7780,7780,7780,7780,0
|
|
20240604,161200,2108999740,7780,7780,7780,7780,0
|
|
20240604,161100,2108999740,7780,7780,7780,7780,0
|
|
20240604,161000,2108999740,7780,7780,7780,7780,0
|
|
20240604,160900,2108999740,7780,7780,7780,7780,0
|
|
20240604,160800,2108999740,7780,7780,7780,7780,0
|
|
20240604,160700,2108999740,7780,7780,7780,7780,0
|
|
20240604,160600,2108999740,7780,7780,7780,7780,8717
|
|
20240604,160500,2108999740,7780,7780,7780,7780,0
|
|
20240604,160400,2108999740,7780,7780,7780,7780,0
|
|
20240604,160300,2108999740,7780,7780,7780,7780,0
|
|
20240604,160200,2108999740,7780,7780,7780,7780,0
|
|
20240604,160100,2108999740,7780,7780,7780,7780,0
|
|
20240604,160000,2108999740,7780,7780,7780,7780,0
|
|
20240604,155900,2108999740,7780,7780,7780,7780,0
|
|
20240604,155800,2108999740,7780,7780,7780,7780,0
|
|
20240604,155700,2108999740,7780,7780,7780,7780,0
|
|
20240604,155600,2108999740,7780,7780,7780,7780,0
|
|
20240604,155500,2108999740,7780,7780,7780,7780,0
|
|
20240604,155400,2108999740,7780,7780,7780,7780,0
|
|
20240604,155300,2108999740,7780,7780,7780,7780,0
|
|
20240604,155200,2108999740,7780,7780,7780,7780,0
|
|
20240604,155100,2108999740,7780,7780,7780,7780,0
|
|
20240604,155000,2108999740,7780,7780,7780,7780,0
|
|
20240604,154900,2108999740,7780,7780,7780,7780,0
|
|
20240604,154800,2108999740,7780,7780,7780,7780,0
|
|
20240604,154700,2108999740,7780,7780,7780,7780,0
|
|
20240604,154600,2108999740,7780,7780,7780,7780,0
|
|
20240604,154500,2108999740,7780,7780,7780,7780,0
|
|
20240604,154400,2108999740,7780,7780,7780,7780,0
|
|
20240604,154300,2108999740,7780,7780,7780,7780,0
|
|
20240604,154200,2108999740,7780,7780,7780,7780,0
|
|
20240604,154100,2108999740,7780,7780,7780,7780,0
|
|
20240604,154000,2108999740,7780,7780,7780,7780,0
|
|
20240604,153900,2108999740,7780,7780,7780,7780,0
|
|
20240604,153800,2108999740,7780,7780,7780,7780,0
|
|
20240604,153700,2108999740,7780,7780,7780,7780,0
|
|
20240604,153600,2108999740,7780,7780,7780,7780,8717
|
|
20240604,153500,2108999740,7780,7780,7780,7780,0
|
|
20240604,153400,2108999740,7780,7780,7780,7780,0
|
|
20240604,153300,2108999740,7780,7780,7780,7780,0
|
|
20240604,153200,2108999740,7780,7780,7780,7780,0
|
|
20240604,153100,2108999740,7780,7780,7780,7780,0
|
|
20240604,153000,2108999740,7780,7780,7780,7780,8717
|
|
20240604,152900,2041181480,7800,7800,7800,7800,0
|
|
20240604,152800,2041181480,7800,7800,7800,7800,0
|
|
20240604,152700,2041181480,7800,7800,7800,7800,0
|
|
20240604,152600,2041181480,7800,7800,7800,7800,0
|
|
20240604,152500,2041181480,7800,7800,7800,7800,0
|
|
20240604,152400,2041181480,7800,7800,7800,7800,0
|
|
20240604,152300,2041181480,7800,7800,7800,7800,0
|
|
20240604,152200,2041181480,7800,7800,7800,7800,0
|
|
20240604,152100,2041181480,7800,7800,7800,7800,0
|
|
20240604,152000,2041181480,7800,7800,7800,7800,0
|
|
20240604,151900,2041181480,7800,7790,7800,7790,110
|
|
20240604,151800,2040324220,7800,7780,7800,7780,253
|
|
20240604,151700,2038354860,7780,7760,7800,7760,699
|
|
20240604,151600,2032917010,7760,7770,7770,7760,1857
|
|
20240604,151500,2018498950,7760,7770,7780,7760,736
|
|
20240604,151400,2012785140,7770,7770,7780,7770,1222
|
|
20240604,151300,2003289080,7780,7780,7780,7770,1018
|
|
20240604,151200,1995370360,7780,7770,7780,7760,1330
|
|
20240604,151100,1985039480,7780,7780,7800,7780,788
|
|
20240604,151000,1978908760,7800,7770,7800,7770,435
|
|
20240604,150900,1975524400,7780,7780,7780,7770,576
|
|
20240604,150800,1971048550,7770,7770,7770,7760,1572
|
|
20240604,150700,1958835640,7770,7770,7780,7770,588
|
|
20240604,150600,1954266830,7770,7780,7790,7770,140
|
|
20240604,150500,1953177390,7780,7770,7780,7770,10
|
|
20240604,150400,1953099630,7790,7780,7790,7770,86
|
|
20240604,150300,1952429820,7770,7770,7770,7760,1609
|
|
20240604,150200,1939927910,7790,7780,7790,7760,3714
|
|
20240604,150100,1911067910,7780,7780,7780,7780,10
|
|
20240604,150000,1910990110,7780,7780,7790,7780,1331
|
|
20240604,145900,1900634830,7780,7780,7780,7780,16
|
|
20240604,145800,1900510350,7780,7780,7790,7780,559
|
|
20240604,145700,1896161270,7780,7780,7790,7780,91
|
|
20240604,145600,1895452550,7780,7780,7790,7780,144
|
|
20240604,145500,1894331640,7780,7790,7790,7780,1066
|
|
20240604,145400,1886038150,7780,7790,7790,7780,112
|
|
20240604,145300,1885166710,7780,7780,7780,7780,309
|
|
20240604,145200,1882762690,7780,7780,7790,7780,11
|
|
20240604,145100,1882677050,7790,7780,7790,7780,63
|
|
20240604,145000,1882186790,7790,7800,7800,7780,333
|
|
20240604,144900,1879592730,7790,7790,7790,7780,1151
|
|
20240604,144800,1870627230,7800,7790,7800,7790,12
|
|
20240604,144700,1870533680,7800,7800,7800,7790,6
|
|
20240604,144600,1870486890,7800,7800,7800,7800,33
|
|
20240604,144500,1870229490,7800,7780,7800,7780,6
|
|
20240604,144400,1870182720,7800,7790,7800,7780,12
|
|
20240604,144300,1870089160,7800,7790,7800,7790,5
|
|
20240604,144200,1870050170,7800,7780,7800,7780,63
|
|
20240604,144100,1869559990,7810,7800,7810,7780,72
|
|
20240604,144000,1868998380,7800,7800,7800,7780,15
|
|
20240604,143900,1868881600,7810,7780,7810,7780,458
|
|
20240604,143800,1865318210,7810,7780,7810,7780,27
|
|
20240604,143700,1865107940,7810,7810,7810,7780,232
|
|
20240604,143600,1863302270,7810,7810,7810,7810,6
|
|
20240604,143500,1863255410,7810,7800,7810,7770,3000
|
|
20240604,143400,1839920140,7780,7790,7790,7780,2351
|
|
20240604,143300,1821629310,7780,7800,7800,7780,4
|
|
20240604,143200,1821598150,7790,7780,7790,7780,47
|
|
20240604,143100,1821232030,7790,7780,7790,7770,545
|
|
20240604,143000,1816996790,7780,7780,7790,7770,176
|
|
20240604,142900,1815627870,7780,7790,7790,7780,431
|
|
20240604,142800,1812272650,7790,7790,7790,7770,4103
|
|
20240604,142700,1780357260,7790,7790,7800,7790,173
|
|
20240604,142600,1779009580,7800,7790,7800,7790,503
|
|
20240604,142500,1775089150,7800,7800,7800,7800,2
|
|
20240604,142400,1775073550,7800,7790,7800,7790,136
|
|
20240604,142300,1774013760,7800,7800,7800,7790,15
|
|
20240604,142200,1773896810,7780,7790,7790,7780,3313
|
|
20240604,142100,1748116090,7800,7790,7800,7790,1295
|
|
20240604,142000,1738028030,7790,7800,7800,7790,2976
|
|
20240604,141900,1714844280,7800,7800,7810,7800,507
|
|
20240604,141800,1710889630,7800,7810,7810,7800,5
|
|
20240604,141700,1710850600,7810,7800,7810,7800,820
|
|
20240604,141600,1704446410,7810,7810,7810,7810,734
|
|
20240604,141500,1698713870,7810,7790,7820,7790,255
|
|
20240604,141400,1696724780,7790,7810,7820,7790,8618
|
|
20240604,141300,1629493440,7820,7810,7820,7810,417
|
|
20240604,141200,1626236610,7820,7820,7820,7810,29
|
|
20240604,141100,1626009840,7820,7810,7830,7810,81
|
|
20240604,141000,1625377170,7830,7830,7830,7830,8
|
|
20240604,140900,1625314530,7810,7820,7820,7810,1424
|
|
20240604,140800,1614186330,7830,7830,7830,7820,102
|
|
20240604,140700,1613388360,7820,7820,7830,7820,33
|
|
20240604,140600,1613130040,7830,7820,7830,7810,1810
|
|
20240604,140500,1598988280,7820,7820,7820,7820,122
|
|
20240604,140400,1598034240,7820,7820,7830,7820,6
|
|
20240604,140300,1597987290,7830,7820,7830,7820,252
|
|
20240604,140200,1596016630,7820,7830,7830,7810,63
|
|
20240604,140100,1595523990,7810,7810,7810,7810,20
|
|
20240604,140000,1595367790,7810,7820,7820,7810,2343
|
|
20240604,135900,1577061890,7830,7820,7830,7820,2902
|
|
20240604,135800,1554367740,7820,7820,7820,7820,86
|
|
20240604,135700,1553695220,7820,7830,7830,7820,14
|
|
20240604,135600,1553585610,7830,7820,7830,7820,700
|
|
20240604,135500,1548109790,7830,7830,7830,7830,108
|
|
20240604,135400,1547264150,7820,7830,7830,7820,3
|
|
20240604,135300,1547240670,7820,7820,7820,7820,156
|
|
20240604,135200,1546020750,7820,7820,7820,7820,53
|
|
20240604,135100,1545606290,7830,7830,7840,7830,110
|
|
20240604,135000,1544744040,7820,7840,7840,7820,1656
|
|
20240604,134900,1531789560,7830,7830,7840,7830,103
|
|
20240604,134800,1530982070,7830,7840,7840,7830,979
|
|
20240604,134700,1523316430,7830,7840,7840,7830,208
|
|
20240604,134600,1521685720,7840,7840,7840,7840,128
|
|
20240604,134500,1520682200,7840,7820,7840,7820,126
|
|
20240604,134400,1519695580,7820,7830,7830,7820,32
|
|
20240604,134300,1519445030,7830,7830,7830,7830,1
|
|
20240604,134200,1519437200,7820,7820,7820,7820,9
|
|
20240604,134100,1519366820,7820,7820,7830,7820,179
|
|
20240604,134000,1517966990,7830,7830,7830,7830,83
|
|
20240604,133900,1517317100,7820,7830,7830,7820,1171
|
|
20240604,133800,1508148340,7830,7840,7840,7830,456
|
|
20240604,133700,1504576630,7840,7840,7850,7840,830
|
|
20240604,133600,1498068150,7840,7840,7840,7840,240
|
|
20240604,133500,1496186550,7840,7840,7840,7840,569
|
|
20240604,133400,1491725590,7830,7830,7830,7830,103
|
|
20240604,133300,1490919100,7830,7830,7830,7830,271
|
|
20240604,133200,1488797170,7830,7830,7830,7830,1
|
|
20240604,133100,1488789340,7840,7840,7840,7840,100
|
|
20240604,133000,1488005340,7840,7850,7850,7840,17
|
|
20240604,132900,1487871900,7850,7850,7850,7840,266
|
|
20240604,132800,1485785810,7850,7850,7850,7840,23
|
|
20240604,132700,1485605320,7850,7840,7850,7840,60
|
|
20240604,132600,1485134910,7830,7840,7840,7830,4
|
|
20240604,132500,1485103570,7840,7840,7840,7840,100
|
|
20240604,132400,1484319570,7830,7840,7840,7830,258
|
|
20240604,132300,1482299420,7830,7840,7840,7830,37
|
|
20240604,132200,1482009350,7830,7830,7830,7830,3
|
|
20240604,132100,1481985860,7830,7830,7830,7830,143
|
|
20240604,132000,1480866170,7830,7830,7830,7830,0
|
|
20240604,131900,1480866170,7830,7830,7830,7830,670
|
|
20240604,131800,1475620070,7840,7840,7840,7840,400
|
|
20240604,131700,1472484070,7830,7850,7850,7830,456
|
|
20240604,131600,1468910210,7840,7840,7840,7840,0
|
|
20240604,131500,1468910210,7840,7840,7840,7840,76
|
|
20240604,131400,1468314370,7840,7840,7850,7840,436
|
|
20240604,131300,1464892430,7830,7830,7830,7830,0
|
|
20240604,131200,1464892430,7830,7830,7830,7830,1
|
|
20240604,131100,1464884600,7830,7830,7830,7830,2
|
|
20240604,131000,1464868940,7820,7820,7820,7820,2
|
|
20240604,130900,1464853300,7820,7820,7820,7820,1
|
|
20240604,130800,1464845480,7820,7820,7820,7820,100
|
|
20240604,130700,1464063480,7820,7830,7830,7820,1086
|
|
20240604,130600,1455560110,7840,7840,7840,7840,5
|
|
20240604,130500,1455520910,7850,7850,7850,7840,269
|
|
20240604,130400,1453411260,7840,7840,7850,7840,305
|
|
20240604,130300,1451020040,7850,7850,7850,7850,32
|
|
20240604,130200,1450768840,7840,7850,7850,7840,39
|
|
20240604,130100,1450462700,7840,7840,7840,7840,110
|
|
20240604,130000,1449600300,7840,7840,7840,7840,1
|
|
20240604,125900,1449592460,7840,7850,7850,7840,425
|
|
20240604,125800,1446256220,7840,7840,7840,7840,29
|
|
20240604,125700,1446028860,7840,7850,7850,7840,10
|
|
20240604,125600,1445950440,7830,7850,7850,7830,1120
|
|
20240604,125500,1437158920,7850,7820,7850,7820,324
|
|
20240604,125400,1434625150,7820,7850,7860,7820,6291
|
|
20240604,125300,1385302140,7850,7850,7850,7850,132
|
|
20240604,125200,1384265940,7840,7850,7850,7840,39
|
|
20240604,125100,1383960030,7840,7850,7850,7840,128
|
|
20240604,125000,1382956140,7850,7850,7850,7850,1000
|
|
20240604,124900,1375106140,7850,7860,7860,7850,16
|
|
20240604,124800,1374980410,7850,7860,7870,7850,1161
|
|
20240604,124700,1365865440,7860,7860,7860,7860,1
|
|
20240604,124600,1365857580,7860,7870,7870,7860,11
|
|
20240604,124500,1365771110,7860,7870,7870,7860,1130
|
|
20240604,124400,1356887980,7870,7870,7880,7870,450
|
|
20240604,124300,1353342090,7870,7860,7870,7860,1360
|
|
20240604,124200,1342639570,7860,7850,7860,7850,508
|
|
20240604,124100,1338646700,7850,7860,7860,7850,122
|
|
20240604,124000,1337687800,7850,7850,7850,7850,161
|
|
20240604,123900,1336423950,7850,7850,7850,7850,131
|
|
20240604,123800,1335395600,7850,7850,7850,7850,19
|
|
20240604,123700,1335246450,7850,7840,7850,7840,53
|
|
20240604,123600,1334830710,7840,7840,7840,7840,62
|
|
20240604,123500,1334344630,7840,7840,7840,7840,66
|
|
20240604,123400,1333827190,7840,7840,7840,7840,302
|
|
20240604,123300,1331459510,7840,7840,7840,7840,584
|
|
20240604,123200,1326880950,7840,7830,7840,7830,6
|
|
20240604,123100,1326833920,7830,7840,7840,7830,100
|
|
20240604,123000,1326050720,7840,7830,7840,7830,3
|
|
20240604,122900,1326027220,7840,7840,7840,7840,2
|
|
20240604,122800,1326011540,7830,7840,7840,7830,210
|
|
20240604,122700,1324367170,7840,7830,7840,7830,3
|
|
20240604,122600,1324343660,7830,7840,7840,7830,4
|
|
20240604,122500,1324312320,7840,7840,7840,7840,370
|
|
20240604,122400,1321411520,7850,7850,7850,7850,152
|
|
20240604,122300,1320218320,7840,7850,7850,7840,501
|
|
20240604,122200,1316290190,7850,7850,7850,7850,1
|
|
20240604,122100,1316282340,7850,7850,7850,7850,157
|
|
20240604,122000,1315049890,7850,7850,7860,7850,16
|
|
20240604,121900,1314924240,7850,7850,7850,7850,166
|
|
20240604,121800,1313621140,7850,7850,7850,7850,100
|
|
20240604,121700,1312836140,7850,7850,7850,7850,1
|
|
20240604,121600,1312828290,7840,7850,7860,7840,2145
|
|
20240604,121500,1295978500,7850,7850,7850,7850,68
|
|
20240604,121400,1295444700,7850,7850,7850,7850,0
|
|
20240604,121300,1295444700,7850,7840,7850,7840,58
|
|
20240604,121200,1294989480,7850,7840,7850,7840,301
|
|
20240604,121100,1292629040,7840,7840,7840,7840,65
|
|
20240604,121000,1292119440,7840,7840,7850,7840,140
|
|
20240604,120900,1291021350,7860,7850,7860,7850,92
|
|
20240604,120800,1290298240,7840,7840,7840,7840,102
|
|
20240604,120700,1289498560,7850,7850,7850,7850,1
|
|
20240604,120600,1289490710,7840,7840,7840,7840,100
|
|
20240604,120500,1288706710,7840,7840,7850,7840,7
|
|
20240604,120400,1288651820,7850,7840,7850,7840,402
|
|
20240604,120300,1285496130,7850,7840,7850,7840,4
|
|
20240604,120200,1285464740,7840,7850,7850,7840,802
|
|
20240604,120100,1279176060,7840,7840,7840,7840,50
|
|
20240604,120000,1278784060,7840,7840,7880,7840,194
|
|
20240604,115900,1277258560,7840,7860,7860,7840,1731
|
|
20240604,115800,1263671350,7860,7870,7870,7860,1010
|
|
20240604,115700,1255732650,7860,7860,7860,7860,277
|
|
20240604,115600,1253555430,7870,7880,7880,7870,483
|
|
20240604,115500,1249753870,7880,7870,7880,7870,14
|
|
20240604,115400,1249643560,7870,7880,7880,7870,1625
|
|
20240604,115300,1236854420,7870,7870,7870,7870,2
|
|
20240604,115200,1236838680,7870,7870,7870,7870,1
|
|
20240604,115100,1236830810,7880,7880,7880,7880,786
|
|
20240604,115000,1230637130,7890,7880,7890,7880,316
|
|
20240604,114900,1228145650,7880,7870,7880,7870,16
|
|
20240604,114800,1228019580,7880,7890,7890,7870,38
|
|
20240604,114700,1227720230,7890,7870,7890,7870,194
|
|
20240604,114600,1226192830,7860,7860,7860,7860,0
|
|
20240604,114500,1226192830,7860,7860,7860,7860,6
|
|
20240604,114400,1226145670,7870,7870,7870,7870,35
|
|
20240604,114300,1225870220,7890,7870,7890,7870,654
|
|
20240604,114200,1220717160,7860,7870,7870,7860,372
|
|
20240604,114100,1217792910,7870,7870,7870,7870,731
|
|
20240604,114000,1212039940,7870,7870,7870,7870,621
|
|
20240604,113900,1207152670,7880,7870,7880,7870,1063
|
|
20240604,113800,1198777340,7870,7880,7880,7860,252
|
|
20240604,113700,1196793220,7860,7860,7860,7860,11
|
|
20240604,113600,1196706760,7870,7860,7870,7860,412
|
|
20240604,113500,1193464330,7850,7850,7850,7840,729
|
|
20240604,113400,1187748730,7850,7850,7850,7840,15
|
|
20240604,113300,1187630990,7850,7850,7850,7850,222
|
|
20240604,113200,1185888290,7850,7850,7850,7840,1419
|
|
20240604,113100,1174754900,7840,7850,7850,7840,1705
|
|
20240604,113000,1161371650,7850,7860,7860,7850,2477
|
|
20240604,112900,1141926200,7860,7860,7860,7850,1423
|
|
20240604,112800,1130743230,7870,7870,7870,7870,40
|
|
20240604,112700,1130428430,7870,7880,7880,7860,958
|
|
20240604,112600,1122889610,7880,7860,7880,7860,768
|
|
20240604,112500,1116853070,7860,7870,7870,7860,1145
|
|
20240604,112400,1107850300,7870,7880,7910,7870,3303
|
|
20240604,112300,1081808850,7880,7880,7890,7870,532
|
|
20240604,112200,1077619110,7890,7870,7890,7870,1606
|
|
20240604,112100,1064963880,7890,7900,7900,7880,3623
|
|
20240604,112000,1036363780,7890,7850,7890,7850,9643
|
|
20240604,111900,960474810,7850,7860,7870,7850,1351
|
|
20240604,111800,949855870,7860,7820,7870,7820,7994
|
|
20240604,111700,887057740,7820,7810,7820,7810,5
|
|
20240604,111600,887018660,7810,7820,7820,7810,808
|
|
20240604,111500,880706180,7820,7820,7820,7810,500
|
|
20240604,111400,876797130,7820,7840,7840,7820,122
|
|
20240604,111300,875843070,7830,7820,7830,7820,1013
|
|
20240604,111200,867914280,7820,7810,7820,7810,232
|
|
20240604,111100,866102050,7820,7810,7820,7810,1630
|
|
20240604,111000,853364640,7810,7810,7810,7810,154
|
|
20240604,110900,852161900,7820,7820,7820,7820,1
|
|
20240604,110800,852154080,7800,7820,7820,7800,9
|
|
20240604,110700,852083740,7800,7820,7820,7800,35
|
|
20240604,110600,851810060,7800,7800,7820,7800,212
|
|
20240604,110500,850154460,7810,7800,7810,7800,61
|
|
20240604,110400,849678560,7800,7820,7820,7800,644
|
|
20240604,110300,844651360,7820,7800,7820,7800,330
|
|
20240604,110200,842075760,7800,7800,7800,7800,501
|
|
20240604,110100,838167960,7810,7830,7830,7810,231
|
|
20240604,110000,836363830,7830,7820,7830,7800,1259
|
|
20240604,105900,826528580,7830,7830,7830,7830,0
|
|
20240604,105800,826528580,7830,7830,7830,7820,741
|
|
20240604,105700,820731550,7820,7820,7820,7820,107
|
|
20240604,105600,819894810,7820,7820,7820,7820,51
|
|
20240604,105500,819495990,7820,7820,7830,7820,170
|
|
20240604,105400,818165640,7820,7820,7820,7820,0
|
|
20240604,105300,818165640,7820,7820,7820,7820,2
|
|
20240604,105200,818150000,7820,7830,7830,7820,26
|
|
20240604,105100,817946430,7830,7830,7830,7830,45
|
|
20240604,105000,817594080,7830,7820,7830,7820,6
|
|
20240604,104900,817547110,7820,7820,7820,7820,124
|
|
20240604,104800,816577430,7820,7830,7830,7820,494
|
|
20240604,104700,812711350,7820,7820,7820,7820,1401
|
|
20240604,104600,801755530,7820,7820,7820,7820,107
|
|
20240604,104500,800918790,7820,7840,7840,7820,56
|
|
20240604,104400,800480820,7810,7820,7820,7810,132
|
|
20240604,104300,799449880,7810,7850,7850,7810,336
|
|
20240604,104200,796824270,7850,7850,7850,7820,765
|
|
20240604,104100,790824060,7850,7840,7850,7840,1743
|
|
20240604,104000,777158840,7820,7840,7840,7820,6
|
|
20240604,103900,777111820,7840,7840,7840,7840,0
|
|
20240604,103800,777111820,7840,7840,7840,7810,152
|
|
20240604,103700,775921670,7810,7810,7810,7810,1
|
|
20240604,103600,775913860,7840,7840,7840,7840,361
|
|
20240604,103500,773083620,7820,7790,7840,7790,3454
|
|
20240604,103400,746096250,7790,7790,7790,7790,1
|
|
20240604,103300,746088460,7810,7780,7810,7780,222
|
|
20240604,103200,744355870,7780,7790,7810,7780,503
|
|
20240604,103100,740437490,7780,7790,7810,7780,1257
|
|
20240604,103000,730644220,7790,7840,7840,7790,4625
|
|
20240604,102900,694544520,7820,7830,7840,7820,531
|
|
20240604,102800,690390890,7820,7820,7820,7820,297
|
|
20240604,102700,688068350,7820,7820,7830,7820,4
|
|
20240604,102600,688037050,7830,7830,7840,7830,127
|
|
20240604,102500,687042630,7840,7840,7840,7830,33
|
|
20240604,102400,686784020,7830,7830,7830,7830,501
|
|
20240604,102300,682861190,7840,7840,7850,7830,694
|
|
20240604,102200,677419960,7830,7840,7850,7830,1422
|
|
20240604,102100,666262430,7840,7840,7840,7840,110
|
|
20240604,102000,665400030,7840,7840,7840,7830,58
|
|
20240604,101900,664945350,7830,7850,7850,7830,132
|
|
20240604,101800,663910680,7850,7840,7850,7840,589
|
|
20240604,101700,659292660,7840,7850,7850,7840,766
|
|
20240604,101600,653279620,7850,7830,7850,7810,1144
|
|
20240604,101500,644330980,7830,7820,7830,7820,87
|
|
20240604,101400,643649780,7830,7830,7830,7810,15
|
|
20240604,101300,643532350,7830,7830,7830,7830,45
|
|
20240604,101200,643180000,7800,7800,7830,7800,87
|
|
20240604,101100,642501370,7830,7830,7830,7830,1
|
|
20240604,101000,642493540,7830,7790,7830,7790,65
|
|
20240604,100900,641984630,7830,7830,7830,7830,12
|
|
20240604,100800,641890670,7790,7800,7800,7790,271
|
|
20240604,100700,639779390,7800,7800,7800,7800,171
|
|
20240604,100600,638445590,7800,7810,7810,7800,790
|
|
20240604,100500,632283580,7800,7800,7800,7800,34
|
|
20240604,100400,632018380,7800,7830,7830,7800,551
|
|
20240604,100300,627705680,7830,7810,7830,7810,105
|
|
20240604,100200,626883590,7830,7820,7830,7820,93
|
|
20240604,100100,626156230,7800,7800,7800,7780,380
|
|
20240604,100000,623196970,7790,7790,7800,7790,214
|
|
20240604,095900,621528230,7780,7800,7800,7780,326
|
|
20240604,095800,618989700,7790,7790,7800,7790,194
|
|
20240604,095700,617478240,7790,7800,7800,7790,21
|
|
20240604,095600,617314450,7800,7790,7800,7790,1093
|
|
20240604,095500,608790050,7780,7790,7790,7780,283
|
|
20240604,095400,606587340,7790,7780,7790,7780,714
|
|
20240604,095300,601030530,7780,7780,7780,7770,430
|
|
20240604,095200,597686350,7800,7770,7800,7770,248
|
|
20240604,095100,595755790,7770,7760,7770,7760,41
|
|
20240604,095000,595437610,7760,7770,7780,7760,2838
|
|
20240604,094900,573389270,7780,7780,7780,7780,360
|
|
20240604,094800,570588470,7780,7780,7780,7780,401
|
|
20240604,094700,567468690,7780,7780,7780,7780,111
|
|
20240604,094600,566605110,7780,7780,7790,7780,720
|
|
20240604,094500,561003490,7780,7790,7790,7780,11
|
|
20240604,094400,560917810,7790,7790,7790,7790,127
|
|
20240604,094300,559928480,7780,7780,7790,7780,28
|
|
20240604,094200,559710410,7790,7780,7790,7770,1318
|
|
20240604,094100,549456570,7780,7780,7780,7780,975
|
|
20240604,094000,541871070,7770,7770,7780,7770,3782
|
|
20240604,093900,512461360,7780,7780,7780,7770,810
|
|
20240604,093800,506160580,7780,7780,7790,7780,337
|
|
20240604,093700,503538700,7780,7780,7790,7780,807
|
|
20240604,093600,497255100,7790,7780,7790,7770,4041
|
|
20240604,093500,465847700,7780,7780,7790,7780,1427
|
|
20240604,093400,454745540,7790,7790,7790,7780,744
|
|
20240604,093300,448954910,7790,7780,7790,7780,1637
|
|
20240604,093200,436218510,7790,7780,7790,7780,10
|
|
20240604,093100,436140630,7780,7790,7790,7780,2745
|
|
20240604,093000,414779290,7790,7790,7800,7790,1561
|
|
20240604,092900,402618760,7800,7800,7800,7800,440
|
|
20240604,092800,399186760,7810,7800,7810,7800,88
|
|
20240604,092700,398500270,7800,7800,7810,7800,1454
|
|
20240604,092600,387158960,7800,7820,7820,7800,930
|
|
20240604,092500,379897690,7810,7830,7830,7810,948
|
|
20240604,092400,372488000,7820,7820,7820,7820,151
|
|
20240604,092300,371307180,7820,7840,7850,7820,979
|
|
20240604,092200,363630620,7840,7810,7840,7810,2475
|
|
20240604,092100,344268380,7820,7800,7820,7800,494
|
|
20240604,092000,340413800,7820,7790,7820,7780,2509
|
|
20240604,091900,320865190,7780,7790,7790,7780,3290
|
|
20240604,091800,295242730,7790,7820,7820,7790,1357
|
|
20240604,091700,284658050,7810,7810,7810,7800,1228
|
|
20240604,091600,275078420,7810,7820,7820,7800,5455
|
|
20240604,091500,232498340,7830,7830,7830,7820,1636
|
|
20240604,091400,219698950,7850,7840,7850,7830,150
|
|
20240604,091300,218523270,7850,7850,7860,7840,625
|
|
20240604,091200,213620720,7840,7840,7860,7840,704
|
|
20240604,091100,208096000,7860,7830,7860,7830,825
|
|
20240604,091000,201622360,7840,7810,7840,7810,416
|
|
20240604,090900,198373290,7800,7820,7820,7800,819
|
|
20240604,090800,191976800,7820,7820,7820,7820,96
|
|
20240604,090700,191226080,7820,7810,7820,7810,168
|
|
20240604,090600,189912480,7810,7810,7820,7810,340
|
|
20240604,090500,187256010,7810,7830,7830,7800,658
|
|
20240604,090400,182113960,7830,7830,7840,7830,2121
|
|
20240604,090300,165502530,7830,7830,7840,7820,2353
|
|
20240604,090200,147076340,7830,7810,7830,7790,911
|
|
20240604,090100,139956740,7790,7810,7830,7770,5832
|
|
20240604,090000,94506170,7810,7820,7840,7800,11713
|