579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183600,2326403450,7800,7800,7800,7800,4769
|
|
20240607,183500,2326403450,7800,7800,7800,7800,0
|
|
20240607,183400,2326403450,7800,7800,7800,7800,0
|
|
20240607,183300,2326403450,7800,7800,7800,7800,0
|
|
20240607,183200,2326403450,7800,7800,7800,7800,0
|
|
20240607,183100,2326403450,7800,7800,7800,7800,0
|
|
20240607,183000,2326403450,7800,7800,7800,7800,0
|
|
20240607,182900,2326403450,7800,7800,7800,7800,0
|
|
20240607,182800,2326403450,7800,7800,7800,7800,0
|
|
20240607,182700,2326403450,7800,7800,7800,7800,0
|
|
20240607,182600,2326403450,7800,7800,7800,7800,0
|
|
20240607,182500,2326403450,7800,7800,7800,7800,0
|
|
20240607,182400,2326403450,7800,7800,7800,7800,0
|
|
20240607,182300,2326403450,7800,7800,7800,7800,0
|
|
20240607,182200,2326403450,7800,7800,7800,7800,0
|
|
20240607,182100,2326403450,7800,7800,7800,7800,0
|
|
20240607,182000,2326403450,7800,7800,7800,7800,0
|
|
20240607,181900,2326403450,7800,7800,7800,7800,0
|
|
20240607,181800,2326403450,7800,7800,7800,7800,0
|
|
20240607,181700,2326403450,7800,7800,7800,7800,0
|
|
20240607,181600,2326403450,7800,7800,7800,7800,0
|
|
20240607,181500,2326403450,7800,7800,7800,7800,0
|
|
20240607,181400,2326403450,7800,7800,7800,7800,0
|
|
20240607,181300,2326403450,7800,7800,7800,7800,0
|
|
20240607,181200,2326403450,7800,7800,7800,7800,0
|
|
20240607,181100,2326403450,7800,7800,7800,7800,0
|
|
20240607,181000,2326403450,7800,7800,7800,7800,0
|
|
20240607,180900,2326403450,7800,7800,7800,7800,0
|
|
20240607,180800,2326403450,7800,7800,7800,7800,0
|
|
20240607,180700,2326403450,7800,7800,7800,7800,0
|
|
20240607,180600,2326403450,7800,7800,7800,7800,4769
|
|
20240607,180500,2326403450,7800,7800,7800,7800,0
|
|
20240607,180400,2326403450,7800,7800,7800,7800,0
|
|
20240607,180300,2326403450,7800,7800,7800,7800,0
|
|
20240607,180200,2326403450,7800,7800,7800,7800,0
|
|
20240607,180100,2326403450,7800,7800,7800,7800,0
|
|
20240607,180000,2326403450,7800,7800,7800,7800,0
|
|
20240607,175900,2326403450,7800,7800,7800,7800,0
|
|
20240607,175800,2326403450,7800,7800,7800,7800,0
|
|
20240607,175700,2326403450,7800,7800,7800,7800,0
|
|
20240607,175600,2326403450,7800,7800,7800,7800,0
|
|
20240607,175500,2326403450,7800,7800,7800,7800,0
|
|
20240607,175400,2326403450,7800,7800,7800,7800,0
|
|
20240607,175300,2326403450,7800,7800,7800,7800,0
|
|
20240607,175200,2326403450,7800,7800,7800,7800,0
|
|
20240607,175100,2326403450,7800,7800,7800,7800,0
|
|
20240607,175000,2326403450,7800,7800,7800,7800,0
|
|
20240607,174900,2326403450,7800,7800,7800,7800,0
|
|
20240607,174800,2326403450,7800,7800,7800,7800,0
|
|
20240607,174700,2326403450,7800,7800,7800,7800,0
|
|
20240607,174600,2326403450,7800,7800,7800,7800,0
|
|
20240607,174500,2326403450,7800,7800,7800,7800,0
|
|
20240607,174400,2326403450,7800,7800,7800,7800,0
|
|
20240607,174300,2326403450,7800,7800,7800,7800,0
|
|
20240607,174200,2326403450,7800,7800,7800,7800,0
|
|
20240607,174100,2326403450,7800,7800,7800,7800,0
|
|
20240607,174000,2326403450,7800,7800,7800,7800,0
|
|
20240607,173900,2326403450,7800,7800,7800,7800,0
|
|
20240607,173800,2326403450,7800,7800,7800,7800,0
|
|
20240607,173700,2326403450,7800,7800,7800,7800,0
|
|
20240607,173600,2326403450,7800,7800,7800,7800,4769
|
|
20240607,173500,2326403450,7800,7800,7800,7800,0
|
|
20240607,173400,2326403450,7800,7800,7800,7800,0
|
|
20240607,173300,2326403450,7800,7800,7800,7800,0
|
|
20240607,173200,2326403450,7800,7800,7800,7800,0
|
|
20240607,173100,2326403450,7800,7800,7800,7800,0
|
|
20240607,173000,2326403450,7800,7800,7800,7800,0
|
|
20240607,172900,2326403450,7800,7800,7800,7800,0
|
|
20240607,172800,2326403450,7800,7800,7800,7800,0
|
|
20240607,172700,2326403450,7800,7800,7800,7800,0
|
|
20240607,172600,2326403450,7800,7800,7800,7800,0
|
|
20240607,172500,2326403450,7800,7800,7800,7800,0
|
|
20240607,172400,2326403450,7800,7800,7800,7800,0
|
|
20240607,172300,2326403450,7800,7800,7800,7800,0
|
|
20240607,172200,2326403450,7800,7800,7800,7800,0
|
|
20240607,172100,2326403450,7800,7800,7800,7800,0
|
|
20240607,172000,2326403450,7800,7800,7800,7800,0
|
|
20240607,171900,2326403450,7800,7800,7800,7800,0
|
|
20240607,171800,2326403450,7800,7800,7800,7800,0
|
|
20240607,171700,2326403450,7800,7800,7800,7800,0
|
|
20240607,171600,2326403450,7800,7800,7800,7800,0
|
|
20240607,171500,2326403450,7800,7800,7800,7800,0
|
|
20240607,171400,2326403450,7800,7800,7800,7800,0
|
|
20240607,171300,2326403450,7800,7800,7800,7800,0
|
|
20240607,171200,2326403450,7800,7800,7800,7800,0
|
|
20240607,171100,2326403450,7800,7800,7800,7800,0
|
|
20240607,171000,2326403450,7800,7800,7800,7800,0
|
|
20240607,170900,2326403450,7800,7800,7800,7800,0
|
|
20240607,170800,2326403450,7800,7800,7800,7800,0
|
|
20240607,170700,2326403450,7800,7800,7800,7800,0
|
|
20240607,170600,2326403450,7800,7800,7800,7800,4769
|
|
20240607,170500,2326403450,7800,7800,7800,7800,0
|
|
20240607,170400,2326403450,7800,7800,7800,7800,0
|
|
20240607,170300,2326403450,7800,7800,7800,7800,0
|
|
20240607,170200,2326403450,7800,7800,7800,7800,0
|
|
20240607,170100,2326403450,7800,7800,7800,7800,0
|
|
20240607,170000,2326403450,7800,7800,7800,7800,0
|
|
20240607,165900,2326403450,7800,7800,7800,7800,0
|
|
20240607,165800,2326403450,7800,7800,7800,7800,0
|
|
20240607,165700,2326403450,7800,7800,7800,7800,0
|
|
20240607,165600,2326403450,7800,7800,7800,7800,0
|
|
20240607,165500,2326403450,7800,7800,7800,7800,0
|
|
20240607,165400,2326403450,7800,7800,7800,7800,0
|
|
20240607,165300,2326403450,7800,7800,7800,7800,0
|
|
20240607,165200,2326403450,7800,7800,7800,7800,0
|
|
20240607,165100,2326403450,7800,7800,7800,7800,0
|
|
20240607,165000,2326403450,7800,7800,7800,7800,0
|
|
20240607,164900,2326403450,7800,7800,7800,7800,0
|
|
20240607,164800,2326403450,7800,7800,7800,7800,0
|
|
20240607,164700,2326403450,7800,7800,7800,7800,0
|
|
20240607,164600,2326403450,7800,7800,7800,7800,0
|
|
20240607,164500,2326403450,7800,7800,7800,7800,0
|
|
20240607,164400,2326403450,7800,7800,7800,7800,0
|
|
20240607,164300,2326403450,7800,7800,7800,7800,0
|
|
20240607,164200,2326403450,7800,7800,7800,7800,0
|
|
20240607,164100,2326403450,7800,7800,7800,7800,0
|
|
20240607,164000,2326403450,7800,7800,7800,7800,0
|
|
20240607,163900,2326403450,7800,7800,7800,7800,0
|
|
20240607,163800,2326403450,7800,7800,7800,7800,0
|
|
20240607,163700,2326403450,7800,7800,7800,7800,0
|
|
20240607,163600,2326403450,7800,7800,7800,7800,4769
|
|
20240607,163500,2326403450,7800,7800,7800,7800,0
|
|
20240607,163400,2326403450,7800,7800,7800,7800,0
|
|
20240607,163300,2326403450,7800,7800,7800,7800,0
|
|
20240607,163200,2326403450,7800,7800,7800,7800,0
|
|
20240607,163100,2326403450,7800,7800,7800,7800,0
|
|
20240607,163000,2326403450,7800,7800,7800,7800,0
|
|
20240607,162900,2326403450,7800,7800,7800,7800,0
|
|
20240607,162800,2326403450,7800,7800,7800,7800,0
|
|
20240607,162700,2326403450,7800,7800,7800,7800,0
|
|
20240607,162600,2326403450,7800,7800,7800,7800,0
|
|
20240607,162500,2326403450,7800,7800,7800,7800,0
|
|
20240607,162400,2326403450,7800,7800,7800,7800,0
|
|
20240607,162300,2326403450,7800,7800,7800,7800,0
|
|
20240607,162200,2326403450,7800,7800,7800,7800,0
|
|
20240607,162100,2326403450,7800,7800,7800,7800,0
|
|
20240607,162000,2326403450,7800,7800,7800,7800,0
|
|
20240607,161900,2326403450,7800,7800,7800,7800,0
|
|
20240607,161800,2326403450,7800,7800,7800,7800,0
|
|
20240607,161700,2326403450,7800,7800,7800,7800,0
|
|
20240607,161600,2326403450,7800,7800,7800,7800,0
|
|
20240607,161500,2326403450,7800,7800,7800,7800,0
|
|
20240607,161400,2326403450,7800,7800,7800,7800,0
|
|
20240607,161300,2326403450,7800,7800,7800,7800,0
|
|
20240607,161200,2326403450,7800,7800,7800,7800,0
|
|
20240607,161100,2326403450,7800,7800,7800,7800,0
|
|
20240607,161000,2326403450,7800,7800,7800,7800,0
|
|
20240607,160900,2326403450,7800,7800,7800,7800,0
|
|
20240607,160800,2326403450,7800,7800,7800,7800,0
|
|
20240607,160700,2326403450,7800,7800,7800,7800,0
|
|
20240607,160600,2326403450,7800,7800,7800,7800,4769
|
|
20240607,160500,2326403450,7800,7800,7800,7800,0
|
|
20240607,160400,2326403450,7800,7800,7800,7800,0
|
|
20240607,160300,2326403450,7800,7800,7800,7800,0
|
|
20240607,160200,2326403450,7800,7800,7800,7800,0
|
|
20240607,160100,2326403450,7800,7800,7800,7800,0
|
|
20240607,160000,2326403450,7800,7800,7800,7800,0
|
|
20240607,155900,2326403450,7800,7800,7800,7800,0
|
|
20240607,155800,2326403450,7800,7800,7800,7800,0
|
|
20240607,155700,2326403450,7800,7800,7800,7800,0
|
|
20240607,155600,2326403450,7800,7800,7800,7800,0
|
|
20240607,155500,2326403450,7800,7800,7800,7800,0
|
|
20240607,155400,2326403450,7800,7800,7800,7800,0
|
|
20240607,155300,2326403450,7800,7800,7800,7800,0
|
|
20240607,155200,2326403450,7800,7800,7800,7800,0
|
|
20240607,155100,2326403450,7800,7800,7800,7800,0
|
|
20240607,155000,2326403450,7800,7800,7800,7800,0
|
|
20240607,154900,2326403450,7800,7800,7800,7800,0
|
|
20240607,154800,2326403450,7800,7800,7800,7800,0
|
|
20240607,154700,2326403450,7800,7800,7800,7800,0
|
|
20240607,154600,2326403450,7800,7800,7800,7800,0
|
|
20240607,154500,2326403450,7800,7800,7800,7800,0
|
|
20240607,154400,2326403450,7800,7800,7800,7800,0
|
|
20240607,154300,2326403450,7800,7800,7800,7800,0
|
|
20240607,154200,2326403450,7800,7800,7800,7800,0
|
|
20240607,154100,2326403450,7800,7800,7800,7800,0
|
|
20240607,154000,2326403450,7800,7800,7800,7800,0
|
|
20240607,153900,2326403450,7800,7800,7800,7800,0
|
|
20240607,153800,2326403450,7800,7800,7800,7800,0
|
|
20240607,153700,2326403450,7800,7800,7800,7800,0
|
|
20240607,153600,2326403450,7800,7800,7800,7800,4769
|
|
20240607,153500,2326403450,7800,7800,7800,7800,0
|
|
20240607,153400,2326403450,7800,7800,7800,7800,0
|
|
20240607,153300,2326403450,7800,7800,7800,7800,0
|
|
20240607,153200,2326403450,7800,7800,7800,7800,0
|
|
20240607,153100,2326403450,7800,7800,7800,7800,0
|
|
20240607,153000,2326403450,7800,7800,7800,7800,4769
|
|
20240607,152900,2289205250,7790,7790,7790,7790,0
|
|
20240607,152800,2289205250,7790,7790,7790,7790,0
|
|
20240607,152700,2289205250,7790,7790,7790,7790,0
|
|
20240607,152600,2289205250,7790,7790,7790,7790,0
|
|
20240607,152500,2289205250,7790,7790,7790,7790,0
|
|
20240607,152400,2289205250,7790,7790,7790,7790,0
|
|
20240607,152300,2289205250,7790,7790,7790,7790,0
|
|
20240607,152200,2289205250,7790,7790,7790,7790,0
|
|
20240607,152100,2289205250,7790,7790,7790,7790,0
|
|
20240607,152000,2289205250,7790,7790,7790,7790,0
|
|
20240607,151900,2289205250,7790,7780,7790,7780,837
|
|
20240607,151800,2282693380,7780,7800,7800,7780,360
|
|
20240607,151700,2279887420,7800,7800,7800,7800,5
|
|
20240607,151600,2279848420,7820,7820,7820,7820,56
|
|
20240607,151500,2279410500,7780,7790,7790,7780,2557
|
|
20240607,151400,2259515940,7810,7810,7810,7810,1
|
|
20240607,151300,2259508130,7820,7820,7820,7820,128
|
|
20240607,151200,2258507170,7830,7830,7830,7830,1
|
|
20240607,151100,2258499340,7820,7780,7820,7780,934
|
|
20240607,151000,2251203140,7800,7800,7800,7800,60
|
|
20240607,150900,2250735140,7810,7810,7810,7810,14
|
|
20240607,150800,2250625800,7820,7770,7820,7770,132
|
|
20240607,150700,2249594950,7780,7810,7810,7780,1045
|
|
20240607,150600,2241464820,7780,7780,7810,7780,876
|
|
20240607,150500,2234649420,7780,7780,7810,7780,397
|
|
20240607,150400,2231559210,7780,7800,7810,7780,1229
|
|
20240607,150300,2221986190,7800,7800,7810,7800,855
|
|
20240607,150200,2215317150,7810,7810,7810,7810,480
|
|
20240607,150100,2211568350,7810,7810,7810,7810,0
|
|
20240607,150000,2211568350,7810,7810,7810,7810,101
|
|
20240607,145900,2210779540,7810,7800,7810,7800,11
|
|
20240607,145800,2210693690,7800,7800,7800,7800,50
|
|
20240607,145700,2210303690,7800,7800,7800,7800,85
|
|
20240607,145600,2209640690,7800,7790,7800,7790,339
|
|
20240607,145500,2206999870,7780,7800,7800,7780,1524
|
|
20240607,145400,2195120290,7800,7810,7810,7800,1178
|
|
20240607,145300,2185921890,7810,7810,7810,7810,0
|
|
20240607,145200,2185921890,7810,7800,7810,7800,877
|
|
20240607,145100,2179074890,7810,7810,7810,7800,29
|
|
20240607,145000,2178848430,7810,7810,7810,7810,200
|
|
20240607,144900,2177286430,7810,7810,7810,7810,10
|
|
20240607,144800,2177208330,7820,7800,7820,7800,163
|
|
20240607,144700,2175935900,7800,7800,7800,7790,34
|
|
20240607,144600,2175670710,7790,7790,7790,7790,300
|
|
20240607,144500,2173333710,7800,7800,7800,7790,497
|
|
20240607,144400,2169457120,7800,7790,7800,7790,281
|
|
20240607,144300,2167267730,7780,7780,7790,7780,85
|
|
20240607,144200,2166606230,7780,7780,7780,7780,128
|
|
20240607,144100,2165610390,7780,7780,7780,7780,96
|
|
20240607,144000,2164863510,7780,7780,7780,7780,5
|
|
20240607,143900,2164824610,7780,7780,7780,7780,980
|
|
20240607,143800,2157200210,7780,7780,7780,7780,400
|
|
20240607,143700,2154088210,7790,7790,7790,7790,149
|
|
20240607,143600,2152927500,7780,7780,7780,7780,80
|
|
20240607,143500,2152305100,7780,7780,7780,7780,0
|
|
20240607,143400,2152305100,7780,7780,7780,7780,400
|
|
20240607,143300,2149193100,7780,7780,7780,7780,300
|
|
20240607,143200,2146859100,7780,7800,7800,7780,140
|
|
20240607,143100,2145767320,7800,7800,7800,7800,1
|
|
20240607,143000,2145759520,7780,7780,7780,7780,50
|
|
20240607,142900,2145370520,7800,7780,7800,7780,326
|
|
20240607,142800,2142833720,7780,7780,7780,7780,0
|
|
20240607,142700,2142833720,7780,7800,7800,7780,170
|
|
20240607,142600,2141508720,7800,7780,7800,7780,151
|
|
20240607,142500,2140332320,7780,7780,7780,7780,234
|
|
20240607,142400,2138511800,7780,7780,7780,7780,144
|
|
20240607,142300,2137391480,7790,7790,7790,7790,106
|
|
20240607,142200,2136565740,7800,7800,7800,7800,0
|
|
20240607,142100,2136565740,7800,7790,7800,7790,3
|
|
20240607,142000,2136542360,7800,7800,7800,7800,19
|
|
20240607,141900,2136394160,7800,7800,7800,7800,11
|
|
20240607,141800,2136308360,7780,7770,7780,7770,1023
|
|
20240607,141700,2128359610,7770,7780,7780,7770,63
|
|
20240607,141600,2127870030,7780,7790,7790,7780,1763
|
|
20240607,141500,2114153850,7800,7800,7800,7800,10
|
|
20240607,141400,2114075850,7800,7800,7800,7800,50
|
|
20240607,141300,2113685850,7800,7800,7800,7800,1
|
|
20240607,141200,2113678050,7800,7800,7800,7800,3
|
|
20240607,141100,2113654650,7780,7790,7790,7780,1001
|
|
20240607,141000,2105866760,7800,7790,7800,7780,73
|
|
20240607,140900,2105298100,7790,7780,7800,7780,88
|
|
20240607,140800,2104612940,7780,7780,7780,7780,249
|
|
20240607,140700,2102675720,7780,7800,7800,7780,61
|
|
20240607,140600,2102200920,7780,7780,7780,7780,567
|
|
20240607,140500,2097789660,7800,7800,7800,7800,2
|
|
20240607,140400,2097774060,7770,7780,7780,7770,1682
|
|
20240607,140300,2084689110,7810,7810,7810,7810,2
|
|
20240607,140200,2084673490,7770,7800,7800,7770,4744
|
|
20240607,140100,2047744770,7810,7800,7810,7790,143
|
|
20240607,140000,2046630650,7800,7800,7800,7800,2
|
|
20240607,135900,2046615050,7800,7800,7800,7800,462
|
|
20240607,135800,2043011450,7820,7820,7820,7820,0
|
|
20240607,135700,2043011450,7820,7820,7820,7820,10
|
|
20240607,135600,2042933250,7820,7800,7820,7800,743
|
|
20240607,135500,2037137830,7800,7800,7820,7800,559
|
|
20240607,135400,2032777530,7810,7810,7810,7810,1070
|
|
20240607,135300,2024420830,7820,7820,7820,7820,300
|
|
20240607,135200,2022074830,7820,7820,7820,7820,10
|
|
20240607,135100,2021996630,7810,7810,7810,7810,274
|
|
20240607,135000,2019856690,7820,7820,7820,7820,49
|
|
20240607,134900,2019473510,7820,7830,7830,7820,1205
|
|
20240607,134800,2010047530,7830,7830,7830,7830,595
|
|
20240607,134700,2005388680,7830,7840,7840,7830,6
|
|
20240607,134600,2005341690,7840,7840,7840,7840,0
|
|
20240607,134500,2005341690,7840,7810,7840,7810,113
|
|
20240607,134400,2004456790,7820,7810,7820,7810,240
|
|
20240607,134300,2002581090,7810,7810,7810,7810,0
|
|
20240607,134200,2002581090,7810,7820,7820,7810,72
|
|
20240607,134100,2002018750,7830,7830,7830,7830,0
|
|
20240607,134000,2002018750,7830,7830,7830,7830,0
|
|
20240607,133900,2002018750,7830,7830,7830,7830,310
|
|
20240607,133800,1999591450,7830,7810,7830,7810,30
|
|
20240607,133700,1999356570,7810,7830,7830,7810,126
|
|
20240607,133600,1998371390,7810,7810,7830,7810,9
|
|
20240607,133500,1998301080,7820,7800,7820,7800,151
|
|
20240607,133400,1997120280,7800,7810,7810,7800,3267
|
|
20240607,133300,1971617940,7820,7820,7820,7820,67
|
|
20240607,133200,1971094000,7820,7820,7820,7820,72
|
|
20240607,133100,1970530960,7820,7820,7820,7820,0
|
|
20240607,133000,1970530960,7820,7820,7820,7820,684
|
|
20240607,132900,1965182080,7820,7820,7820,7820,0
|
|
20240607,132800,1965182080,7820,7820,7820,7820,38
|
|
20240607,132700,1964884920,7810,7820,7820,7810,2
|
|
20240607,132600,1964869290,7810,7820,7820,7810,150
|
|
20240607,132500,1963697080,7820,7820,7820,7820,106
|
|
20240607,132400,1962868160,7820,7820,7820,7820,506
|
|
20240607,132300,1958911240,7850,7840,7850,7840,256
|
|
20240607,132200,1956904180,7810,7810,7810,7810,213
|
|
20240607,132100,1955240650,7840,7840,7840,7840,1
|
|
20240607,132000,1955232810,7810,7810,7810,7810,500
|
|
20240607,131900,1951327810,7840,7840,7840,7840,2
|
|
20240607,131800,1951312130,7810,7840,7840,7810,151
|
|
20240607,131700,1950132780,7840,7840,7840,7840,1
|
|
20240607,131600,1950124940,7820,7840,7840,7820,837
|
|
20240607,131500,1943579580,7850,7840,7850,7840,101
|
|
20240607,131400,1942786740,7850,7820,7850,7820,698
|
|
20240607,131300,1937313320,7820,7830,7830,7820,3234
|
|
20240607,131200,1912014400,7830,7830,7830,7830,1
|
|
20240607,131100,1912006570,7840,7840,7840,7840,12
|
|
20240607,131000,1911912490,7840,7840,7840,7840,34
|
|
20240607,130900,1911645930,7840,7840,7840,7840,285
|
|
20240607,130800,1909411530,7840,7840,7840,7840,1
|
|
20240607,130700,1909403690,7810,7850,7850,7810,121
|
|
20240607,130600,1908458640,7800,7800,7800,7800,0
|
|
20240607,130500,1908458640,7800,7850,7850,7800,1333
|
|
20240607,130400,1898051040,7810,7810,7810,7810,0
|
|
20240607,130300,1898051040,7810,7810,7810,7810,113
|
|
20240607,130200,1897168510,7850,7850,7850,7850,100
|
|
20240607,130100,1896383510,7850,7800,7850,7800,60
|
|
20240607,130000,1895915010,7800,7830,7860,7800,3369
|
|
20240607,125900,1869619170,7820,7840,7840,7820,2968
|
|
20240607,125800,1846387720,7860,7850,7860,7850,42
|
|
20240607,125700,1846057890,7860,7860,7860,7860,12
|
|
20240607,125600,1845963570,7840,7840,7840,7840,43
|
|
20240607,125500,1845626450,7840,7850,7850,7840,30
|
|
20240607,125400,1845391240,7850,7840,7850,7840,325
|
|
20240607,125300,1842843220,7860,7840,7860,7840,251
|
|
20240607,125200,1840875320,7840,7840,7840,7840,15
|
|
20240607,125100,1840757720,7860,7840,7860,7840,646
|
|
20240607,125000,1835692960,7840,7870,7870,7840,2272
|
|
20240607,124900,1817856330,7870,7870,7870,7870,80
|
|
20240607,124800,1817226730,7880,7870,7880,7870,141
|
|
20240607,124700,1816117020,7860,7860,7860,7860,14
|
|
20240607,124600,1816006980,7870,7870,7870,7870,0
|
|
20240607,124500,1816006980,7870,7870,7870,7870,0
|
|
20240607,124400,1816006980,7870,7870,7870,7870,80
|
|
20240607,124300,1815377380,7860,7860,7860,7860,0
|
|
20240607,124200,1815377380,7860,7870,7870,7860,202
|
|
20240607,124100,1813789650,7870,7870,7870,7850,2011
|
|
20240607,124000,1797993620,7860,7860,7860,7860,250
|
|
20240607,123900,1796028620,7860,7860,7860,7850,347
|
|
20240607,123800,1793301450,7860,7860,7860,7860,0
|
|
20240607,123700,1793301450,7860,7860,7860,7860,1
|
|
20240607,123600,1793293590,7860,7850,7860,7850,85
|
|
20240607,123500,1792626140,7860,7860,7860,7860,329
|
|
20240607,123400,1790040200,7860,7860,7860,7860,185
|
|
20240607,123300,1788586100,7860,7860,7860,7860,108
|
|
20240607,123200,1787737220,7860,7860,7860,7860,1264
|
|
20240607,123100,1777802180,7880,7880,7880,7880,2
|
|
20240607,123000,1777786420,7880,7880,7880,7880,6
|
|
20240607,122900,1777739140,7880,7880,7880,7880,1
|
|
20240607,122800,1777731260,7850,7850,7850,7850,0
|
|
20240607,122700,1777731260,7850,7880,7880,7850,212
|
|
20240607,122600,1776066690,7880,7850,7880,7850,3803
|
|
20240607,122500,1746213080,7860,7860,7860,7860,800
|
|
20240607,122400,1739925080,7860,7870,7880,7860,91
|
|
20240607,122300,1739209710,7880,7880,7880,7880,30
|
|
20240607,122200,1738973310,7880,7880,7880,7880,1
|
|
20240607,122100,1738965430,7880,7870,7890,7870,199
|
|
20240607,122000,1737398680,7870,7870,7870,7870,10
|
|
20240607,121900,1737319980,7890,7890,7890,7890,4
|
|
20240607,121800,1737288420,7860,7880,7890,7860,706
|
|
20240607,121700,1731731810,7880,7860,7890,7860,425
|
|
20240607,121600,1728388800,7870,7860,7870,7860,48
|
|
20240607,121500,1728011140,7870,7890,7890,7870,733
|
|
20240607,121400,1722232400,7900,7900,7900,7900,22
|
|
20240607,121300,1722058600,7900,7900,7900,7900,0
|
|
20240607,121200,1722058600,7900,7900,7900,7900,0
|
|
20240607,121100,1722058600,7900,7900,7900,7900,39
|
|
20240607,121000,1721750500,7900,7900,7900,7900,3
|
|
20240607,120900,1721726800,7900,7900,7900,7860,42
|
|
20240607,120800,1721395400,7900,7900,7900,7900,99
|
|
20240607,120700,1720613300,7900,7870,7900,7870,1108
|
|
20240607,120600,1711866740,7870,7860,7870,7860,59
|
|
20240607,120500,1711402980,7870,7870,7870,7870,10
|
|
20240607,120400,1711324280,7870,7870,7870,7870,103
|
|
20240607,120300,1710513670,7850,7850,7850,7850,156
|
|
20240607,120200,1709289070,7850,7870,7870,7850,102
|
|
20240607,120100,1708486350,7870,7870,7870,7870,145
|
|
20240607,120000,1707345200,7870,7860,7870,7850,1519
|
|
20240607,115900,1695414680,7880,7870,7880,7870,561
|
|
20240607,115800,1690998710,7860,7860,7880,7860,833
|
|
20240607,115700,1684448470,7860,7860,7860,7860,2184
|
|
20240607,115600,1667282230,7860,7860,7860,7860,250
|
|
20240607,115500,1665317230,7860,7880,7880,7860,809
|
|
20240607,115400,1658951340,7880,7880,7880,7880,222
|
|
20240607,115300,1657201980,7890,7890,7890,7890,1574
|
|
20240607,115200,1644783120,7900,7900,7900,7900,5
|
|
20240607,115100,1644743620,7890,7890,7890,7890,374
|
|
20240607,115000,1641792760,7890,7880,7890,7880,706
|
|
20240607,114900,1636229380,7880,7880,7880,7880,735
|
|
20240607,114800,1630437580,7890,7900,7900,7890,515
|
|
20240607,114700,1626370860,7900,7900,7910,7900,996
|
|
20240607,114600,1618500080,7910,7880,7910,7880,563
|
|
20240607,114500,1614049290,7900,7870,7900,7870,2613
|
|
20240607,114400,1593426760,7880,7900,7900,7870,1751
|
|
20240607,114300,1579625870,7900,7880,7900,7880,119
|
|
20240607,114200,1578687130,7880,7890,7910,7880,2402
|
|
20240607,114100,1559722050,7910,7900,7910,7900,51
|
|
20240607,114000,1559319140,7900,7900,7900,7900,226
|
|
20240607,113900,1557533740,7900,7920,7920,7860,1258
|
|
20240607,113800,1547617090,7920,7930,7930,7890,931
|
|
20240607,113700,1540249950,7920,7950,7950,7920,6156
|
|
20240607,113600,1491354380,7950,7910,7950,7910,11330
|
|
20240607,113500,1401446340,7910,7900,7910,7870,494
|
|
20240607,113400,1397541390,7900,7880,7900,7880,1718
|
|
20240607,113300,1383978690,7880,7860,7880,7860,878
|
|
20240607,113200,1377070630,7860,7870,7870,7860,1687
|
|
20240607,113100,1363807870,7870,7900,7900,7870,162
|
|
20240607,113000,1362529740,7900,7880,7900,7870,219
|
|
20240607,112900,1360800280,7880,7890,7890,7880,1901
|
|
20240607,112800,1345820200,7880,7890,7900,7880,459
|
|
20240607,112700,1342201240,7910,7900,7910,7890,85
|
|
20240607,112600,1341530400,7890,7890,7900,7890,2016
|
|
20240607,112500,1325622900,7860,7910,7910,7860,9547
|
|
20240607,112400,1250332730,7910,7920,7930,7910,439
|
|
20240607,112300,1246859340,7930,7920,7940,7920,927
|
|
20240607,112200,1239506410,7930,7930,7930,7900,913
|
|
20240607,112100,1232268810,7910,7910,7920,7910,4007
|
|
20240607,112000,1200543440,7910,7930,7930,7910,1625
|
|
20240607,111900,1187672620,7930,7900,7930,7900,1391
|
|
20240607,111800,1176665520,7890,7890,7890,7870,1543
|
|
20240607,111700,1164498000,7900,7920,7920,7900,1239
|
|
20240607,111600,1154701590,7920,7910,7920,7910,1152
|
|
20240607,111500,1145587360,7920,7920,7930,7920,4227
|
|
20240607,111400,1112096640,7920,7910,7930,7910,4442
|
|
20240607,111300,1076895840,7910,7890,7910,7890,4071
|
|
20240607,111200,1044731280,7900,7900,7910,7900,2053
|
|
20240607,111100,1028512520,7900,7860,7900,7860,1409
|
|
20240607,111000,1017416920,7860,7880,7890,7860,1905
|
|
20240607,110900,1002413790,7890,7890,7890,7880,1288
|
|
20240607,110800,992254500,7890,7910,7910,7880,2130
|
|
20240607,110700,975436340,7910,7910,7910,7900,1783
|
|
20240607,110600,961334800,7910,7910,7920,7890,1265
|
|
20240607,110500,951344250,7910,7910,7930,7890,14970
|
|
20240607,110400,832892090,7900,7890,7910,7890,2527
|
|
20240607,110300,812933780,7910,7890,7940,7890,12261
|
|
20240607,110200,715824090,7910,7870,7920,7870,5623
|
|
20240607,110100,671433300,7870,7870,7870,7870,1800
|
|
20240607,110000,657267300,7870,7830,7880,7830,6080
|
|
20240607,105900,609481890,7840,7830,7840,7820,426
|
|
20240607,105800,606144920,7830,7820,7830,7820,540
|
|
20240607,105700,601920040,7820,7810,7820,7810,2706
|
|
20240607,105600,580776060,7800,7790,7800,7790,3946
|
|
20240607,105500,550007260,7780,7780,7780,7780,303
|
|
20240607,105400,547649920,7760,7750,7760,7750,4171
|
|
20240607,105300,515323560,7750,7750,7750,7750,0
|
|
20240607,105200,515323560,7750,7760,7760,7750,149
|
|
20240607,105100,514168710,7750,7760,7760,7750,1321
|
|
20240607,105000,503930350,7770,7770,7770,7770,48
|
|
20240607,104900,503557390,7770,7750,7770,7750,69
|
|
20240607,104800,503021540,7750,7750,7750,7750,1806
|
|
20240607,104700,489025040,7770,7770,7770,7750,806
|
|
20240607,104600,482775810,7760,7750,7760,7750,4099
|
|
20240607,104500,451005310,7750,7760,7760,7750,632
|
|
20240607,104400,446106550,7750,7760,7760,7750,2019
|
|
20240607,104300,430445360,7770,7770,7770,7770,0
|
|
20240607,104200,430445360,7770,7760,7770,7760,450
|
|
20240607,104100,426953260,7760,7760,7760,7760,0
|
|
20240607,104000,426953260,7760,7760,7770,7760,79
|
|
20240607,103900,426340170,7770,7770,7770,7770,18
|
|
20240607,103800,426200310,7760,7760,7760,7760,1
|
|
20240607,103700,426192550,7770,7770,7770,7770,9
|
|
20240607,103600,426122620,7780,7780,7780,7780,150
|
|
20240607,103500,424955620,7770,7770,7770,7770,1
|
|
20240607,103400,424947850,7760,7760,7760,7760,203
|
|
20240607,103300,423372570,7780,7780,7780,7780,151
|
|
20240607,103200,422197790,7780,7780,7780,7780,17
|
|
20240607,103100,422065530,7760,7760,7760,7760,80
|
|
20240607,103000,421444730,7760,7760,7760,7760,70
|
|
20240607,102900,420901530,7780,7780,7780,7780,0
|
|
20240607,102800,420901530,7780,7780,7780,7770,736
|
|
20240607,102700,415182290,7780,7790,7790,7780,38
|
|
20240607,102600,414886530,7800,7800,7800,7800,11
|
|
20240607,102500,414800730,7800,7800,7800,7800,7
|
|
20240607,102400,414746130,7800,7800,7800,7800,1
|
|
20240607,102300,414738330,7800,7780,7800,7760,212
|
|
20240607,102200,413086530,7780,7780,7780,7780,0
|
|
20240607,102100,413086530,7780,7780,7780,7780,25
|
|
20240607,102000,412892030,7780,7780,7780,7780,164
|
|
20240607,101900,411616110,7780,7780,7780,7780,0
|
|
20240607,101800,411616110,7780,7780,7780,7780,0
|
|
20240607,101700,411616110,7780,7750,7780,7750,826
|
|
20240607,101600,405213190,7750,7760,7760,7750,606
|
|
20240607,101500,400516040,7760,7760,7760,7760,124
|
|
20240607,101400,399553800,7780,7760,7780,7760,43
|
|
20240607,101300,399219520,7780,7780,7780,7780,2
|
|
20240607,101200,399203960,7780,7750,7780,7750,369
|
|
20240607,101100,396343070,7750,7780,7780,7750,3487
|
|
20240607,101000,369298630,7780,7770,7780,7760,68
|
|
20240607,100900,368770880,7760,7770,7770,7760,3166
|
|
20240607,100800,344188060,7780,7780,7780,7780,100
|
|
20240607,100700,343410060,7780,7790,7790,7780,85
|
|
20240607,100600,342748750,7790,7780,7790,7780,401
|
|
20240607,100500,339626960,7780,7800,7800,7780,276
|
|
20240607,100400,337479280,7800,7800,7800,7800,1
|
|
20240607,100300,337471480,7780,7780,7780,7780,196
|
|
20240607,100200,335946600,7780,7800,7800,7780,21
|
|
20240607,100100,335783200,7800,7800,7800,7800,1
|
|
20240607,100000,335775400,7800,7800,7800,7800,11
|
|
20240607,095900,335689600,7780,7790,7790,7780,894
|
|
20240607,095800,328728300,7800,7800,7800,7800,15
|
|
20240607,095700,328611300,7810,7810,7810,7810,296
|
|
20240607,095600,326299540,7810,7800,7810,7800,135
|
|
20240607,095500,325245600,7780,7800,7800,7770,504
|
|
20240607,095400,321324430,7780,7800,7800,7770,1726
|
|
20240607,095300,307899820,7800,7800,7800,7800,1
|
|
20240607,095200,307892020,7800,7800,7800,7800,150
|
|
20240607,095100,306722020,7800,7800,7800,7800,5
|
|
20240607,095000,306683020,7790,7790,7790,7790,7
|
|
20240607,094900,306628490,7790,7810,7810,7790,103
|
|
20240607,094800,305825920,7810,7790,7810,7790,474
|
|
20240607,094700,302128340,7790,7810,7810,7790,191
|
|
20240607,094600,300640310,7790,7780,7790,7780,316
|
|
20240607,094500,298180790,7820,7820,7820,7820,2
|
|
20240607,094400,298165150,7780,7780,7780,7780,398
|
|
20240607,094300,295068710,7780,7820,7820,7780,427
|
|
20240607,094200,291742780,7820,7820,7820,7820,2
|
|
20240607,094100,291727140,7800,7800,7800,7800,174
|
|
20240607,094000,290369940,7800,7790,7800,7790,31
|
|
20240607,093900,290128190,7790,7790,7790,7790,172
|
|
20240607,093800,288788310,7790,7810,7810,7790,155
|
|
20240607,093700,287580390,7810,7820,7820,7790,245
|
|
20240607,093600,285670500,7770,7800,7820,7770,3153
|
|
20240607,093500,261087250,7810,7830,7830,7810,857
|
|
20240607,093400,254386830,7830,7850,7850,7830,443
|
|
20240607,093300,250917040,7840,7840,7840,7840,1336
|
|
20240607,093200,240442800,7840,7840,7840,7840,578
|
|
20240607,093100,235911280,7850,7850,7850,7850,76
|
|
20240607,093000,235314680,7840,7860,7860,7840,506
|
|
20240607,092900,231346200,7850,7850,7850,7850,972
|
|
20240607,092800,223716000,7860,7880,7880,7860,403
|
|
20240607,092700,220546170,7880,7870,7880,7860,241
|
|
20240607,092600,218650900,7880,7880,7890,7880,355
|
|
20240607,092500,215853480,7860,7870,7900,7860,2473
|
|
20240607,092400,196373260,7860,7850,7870,7840,360
|
|
20240607,092300,193543400,7870,7830,7870,7820,4459
|
|
20240607,092200,158523750,7830,7820,7830,7820,629
|
|
20240607,092100,153604820,7820,7810,7820,7810,546
|
|
20240607,092000,149337810,7820,7820,7820,7820,0
|
|
20240607,091900,149337810,7820,7810,7820,7800,219
|
|
20240607,091800,147628790,7810,7810,7810,7810,1
|
|
20240607,091700,147620980,7800,7790,7800,7790,2435
|
|
20240607,091600,128638180,7800,7800,7800,7790,497
|
|
20240607,091500,124766290,7790,7800,7800,7790,41
|
|
20240607,091400,124446780,7800,7780,7800,7780,378
|
|
20240607,091300,121498620,7770,7800,7800,7770,383
|
|
20240607,091200,118515750,7780,7780,7780,7780,0
|
|
20240607,091100,118515750,7780,7790,7790,7780,506
|
|
20240607,091000,114574820,7800,7790,7800,7770,1683
|
|
20240607,090900,101476690,7790,7800,7810,7790,172
|
|
20240607,090800,100135480,7800,7800,7810,7800,1484
|
|
20240607,090700,88559740,7810,7810,7810,7800,1350
|
|
20240607,090600,78029330,7800,7800,7810,7800,182
|
|
20240607,090500,76609720,7810,7810,7820,7810,347
|
|
20240607,090400,73899640,7820,7810,7820,7800,263
|
|
20240607,090300,71844930,7810,7810,7820,7800,1141
|
|
20240607,090200,62929020,7800,7820,7820,7800,580
|
|
20240607,090100,58400640,7820,7800,7820,7800,739
|
|
20240607,090000,52630040,7800,7800,7820,7800,6741
|