579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183600,1353570140,7880,7880,7880,7880,4015
|
|
20240617,183500,1353570140,7880,7880,7880,7880,0
|
|
20240617,183400,1353570140,7880,7880,7880,7880,0
|
|
20240617,183300,1353570140,7880,7880,7880,7880,0
|
|
20240617,183200,1353570140,7880,7880,7880,7880,0
|
|
20240617,183100,1353570140,7880,7880,7880,7880,0
|
|
20240617,183000,1353570140,7880,7880,7880,7880,0
|
|
20240617,182900,1353570140,7880,7880,7880,7880,0
|
|
20240617,182800,1353570140,7880,7880,7880,7880,0
|
|
20240617,182700,1353570140,7880,7880,7880,7880,0
|
|
20240617,182600,1353570140,7880,7880,7880,7880,0
|
|
20240617,182500,1353570140,7880,7880,7880,7880,0
|
|
20240617,182400,1353570140,7880,7880,7880,7880,0
|
|
20240617,182300,1353570140,7880,7880,7880,7880,0
|
|
20240617,182200,1353570140,7880,7880,7880,7880,0
|
|
20240617,182100,1353570140,7880,7880,7880,7880,0
|
|
20240617,182000,1353570140,7880,7880,7880,7880,0
|
|
20240617,181900,1353570140,7880,7880,7880,7880,0
|
|
20240617,181800,1353570140,7880,7880,7880,7880,0
|
|
20240617,181700,1353570140,7880,7880,7880,7880,0
|
|
20240617,181600,1353570140,7880,7880,7880,7880,0
|
|
20240617,181500,1353570140,7880,7880,7880,7880,0
|
|
20240617,181400,1353570140,7880,7880,7880,7880,0
|
|
20240617,181300,1353570140,7880,7880,7880,7880,0
|
|
20240617,181200,1353570140,7880,7880,7880,7880,0
|
|
20240617,181100,1353570140,7880,7880,7880,7880,0
|
|
20240617,181000,1353570140,7880,7880,7880,7880,0
|
|
20240617,180900,1353570140,7880,7880,7880,7880,0
|
|
20240617,180800,1353570140,7880,7880,7880,7880,0
|
|
20240617,180700,1353570140,7880,7880,7880,7880,0
|
|
20240617,180600,1353570140,7880,7880,7880,7880,4015
|
|
20240617,180500,1353570140,7880,7880,7880,7880,0
|
|
20240617,180400,1353570140,7880,7880,7880,7880,0
|
|
20240617,180300,1353570140,7880,7880,7880,7880,0
|
|
20240617,180200,1353570140,7880,7880,7880,7880,0
|
|
20240617,180100,1353570140,7880,7880,7880,7880,0
|
|
20240617,180000,1353570140,7880,7880,7880,7880,0
|
|
20240617,175900,1353570140,7880,7880,7880,7880,0
|
|
20240617,175800,1353570140,7880,7880,7880,7880,0
|
|
20240617,175700,1353570140,7880,7880,7880,7880,0
|
|
20240617,175600,1353570140,7880,7880,7880,7880,0
|
|
20240617,175500,1353570140,7880,7880,7880,7880,0
|
|
20240617,175400,1353570140,7880,7880,7880,7880,0
|
|
20240617,175300,1353570140,7880,7880,7880,7880,0
|
|
20240617,175200,1353570140,7880,7880,7880,7880,0
|
|
20240617,175100,1353570140,7880,7880,7880,7880,0
|
|
20240617,175000,1353570140,7880,7880,7880,7880,0
|
|
20240617,174900,1353570140,7880,7880,7880,7880,0
|
|
20240617,174800,1353570140,7880,7880,7880,7880,0
|
|
20240617,174700,1353570140,7880,7880,7880,7880,0
|
|
20240617,174600,1353570140,7880,7880,7880,7880,0
|
|
20240617,174500,1353570140,7880,7880,7880,7880,0
|
|
20240617,174400,1353570140,7880,7880,7880,7880,0
|
|
20240617,174300,1353570140,7880,7880,7880,7880,0
|
|
20240617,174200,1353570140,7880,7880,7880,7880,0
|
|
20240617,174100,1353570140,7880,7880,7880,7880,0
|
|
20240617,174000,1353570140,7880,7880,7880,7880,0
|
|
20240617,173900,1353570140,7880,7880,7880,7880,0
|
|
20240617,173800,1353570140,7880,7880,7880,7880,0
|
|
20240617,173700,1353570140,7880,7880,7880,7880,0
|
|
20240617,173600,1353570140,7880,7880,7880,7880,4015
|
|
20240617,173500,1353570140,7880,7880,7880,7880,0
|
|
20240617,173400,1353570140,7880,7880,7880,7880,0
|
|
20240617,173300,1353570140,7880,7880,7880,7880,0
|
|
20240617,173200,1353570140,7880,7880,7880,7880,0
|
|
20240617,173100,1353570140,7880,7880,7880,7880,0
|
|
20240617,173000,1353570140,7880,7880,7880,7880,0
|
|
20240617,172900,1353570140,7880,7880,7880,7880,0
|
|
20240617,172800,1353570140,7880,7880,7880,7880,0
|
|
20240617,172700,1353570140,7880,7880,7880,7880,0
|
|
20240617,172600,1353570140,7880,7880,7880,7880,0
|
|
20240617,172500,1353570140,7880,7880,7880,7880,0
|
|
20240617,172400,1353570140,7880,7880,7880,7880,0
|
|
20240617,172300,1353570140,7880,7880,7880,7880,0
|
|
20240617,172200,1353570140,7880,7880,7880,7880,0
|
|
20240617,172100,1353570140,7880,7880,7880,7880,0
|
|
20240617,172000,1353570140,7880,7880,7880,7880,0
|
|
20240617,171900,1353570140,7880,7880,7880,7880,0
|
|
20240617,171800,1353570140,7880,7880,7880,7880,0
|
|
20240617,171700,1353570140,7880,7880,7880,7880,0
|
|
20240617,171600,1353570140,7880,7880,7880,7880,0
|
|
20240617,171500,1353570140,7880,7880,7880,7880,0
|
|
20240617,171400,1353570140,7880,7880,7880,7880,0
|
|
20240617,171300,1353570140,7880,7880,7880,7880,0
|
|
20240617,171200,1353570140,7880,7880,7880,7880,0
|
|
20240617,171100,1353570140,7880,7880,7880,7880,0
|
|
20240617,171000,1353570140,7880,7880,7880,7880,0
|
|
20240617,170900,1353570140,7880,7880,7880,7880,0
|
|
20240617,170800,1353570140,7880,7880,7880,7880,0
|
|
20240617,170700,1353570140,7880,7880,7880,7880,0
|
|
20240617,170600,1353570140,7880,7880,7880,7880,4015
|
|
20240617,170500,1353570140,7880,7880,7880,7880,0
|
|
20240617,170400,1353570140,7880,7880,7880,7880,0
|
|
20240617,170300,1353570140,7880,7880,7880,7880,0
|
|
20240617,170200,1353570140,7880,7880,7880,7880,0
|
|
20240617,170100,1353570140,7880,7880,7880,7880,0
|
|
20240617,170000,1353570140,7880,7880,7880,7880,0
|
|
20240617,165900,1353570140,7880,7880,7880,7880,0
|
|
20240617,165800,1353570140,7880,7880,7880,7880,0
|
|
20240617,165700,1353570140,7880,7880,7880,7880,0
|
|
20240617,165600,1353570140,7880,7880,7880,7880,0
|
|
20240617,165500,1353570140,7880,7880,7880,7880,0
|
|
20240617,165400,1353570140,7880,7880,7880,7880,0
|
|
20240617,165300,1353570140,7880,7880,7880,7880,0
|
|
20240617,165200,1353570140,7880,7880,7880,7880,0
|
|
20240617,165100,1353570140,7880,7880,7880,7880,0
|
|
20240617,165000,1353570140,7880,7880,7880,7880,0
|
|
20240617,164900,1353570140,7880,7880,7880,7880,0
|
|
20240617,164800,1353570140,7880,7880,7880,7880,0
|
|
20240617,164700,1353570140,7880,7880,7880,7880,0
|
|
20240617,164600,1353570140,7880,7880,7880,7880,0
|
|
20240617,164500,1353570140,7880,7880,7880,7880,0
|
|
20240617,164400,1353570140,7880,7880,7880,7880,0
|
|
20240617,164300,1353570140,7880,7880,7880,7880,0
|
|
20240617,164200,1353570140,7880,7880,7880,7880,0
|
|
20240617,164100,1353570140,7880,7880,7880,7880,0
|
|
20240617,164000,1353570140,7880,7880,7880,7880,0
|
|
20240617,163900,1353570140,7880,7880,7880,7880,0
|
|
20240617,163800,1353570140,7880,7880,7880,7880,0
|
|
20240617,163700,1353570140,7880,7880,7880,7880,0
|
|
20240617,163600,1353570140,7880,7880,7880,7880,4015
|
|
20240617,163500,1353570140,7880,7880,7880,7880,0
|
|
20240617,163400,1353570140,7880,7880,7880,7880,0
|
|
20240617,163300,1353570140,7880,7880,7880,7880,0
|
|
20240617,163200,1353570140,7880,7880,7880,7880,0
|
|
20240617,163100,1353570140,7880,7880,7880,7880,0
|
|
20240617,163000,1353570140,7880,7880,7880,7880,0
|
|
20240617,162900,1353570140,7880,7880,7880,7880,0
|
|
20240617,162800,1353570140,7880,7880,7880,7880,0
|
|
20240617,162700,1353570140,7880,7880,7880,7880,0
|
|
20240617,162600,1353570140,7880,7880,7880,7880,0
|
|
20240617,162500,1353570140,7880,7880,7880,7880,0
|
|
20240617,162400,1353570140,7880,7880,7880,7880,0
|
|
20240617,162300,1353570140,7880,7880,7880,7880,0
|
|
20240617,162200,1353570140,7880,7880,7880,7880,0
|
|
20240617,162100,1353570140,7880,7880,7880,7880,0
|
|
20240617,162000,1353570140,7880,7880,7880,7880,0
|
|
20240617,161900,1353570140,7880,7880,7880,7880,0
|
|
20240617,161800,1353570140,7880,7880,7880,7880,0
|
|
20240617,161700,1353570140,7880,7880,7880,7880,0
|
|
20240617,161600,1353570140,7880,7880,7880,7880,0
|
|
20240617,161500,1353570140,7880,7880,7880,7880,0
|
|
20240617,161400,1353570140,7880,7880,7880,7880,0
|
|
20240617,161300,1353570140,7880,7880,7880,7880,0
|
|
20240617,161200,1353570140,7880,7880,7880,7880,0
|
|
20240617,161100,1353570140,7880,7880,7880,7880,0
|
|
20240617,161000,1353570140,7880,7880,7880,7880,0
|
|
20240617,160900,1353570140,7880,7880,7880,7880,0
|
|
20240617,160800,1353570140,7880,7880,7880,7880,0
|
|
20240617,160700,1353570140,7880,7880,7880,7880,0
|
|
20240617,160600,1353570140,7880,7880,7880,7880,4015
|
|
20240617,160500,1353570140,7880,7880,7880,7880,0
|
|
20240617,160400,1353570140,7880,7880,7880,7880,0
|
|
20240617,160300,1353570140,7880,7880,7880,7880,0
|
|
20240617,160200,1353570140,7880,7880,7880,7880,0
|
|
20240617,160100,1353570140,7880,7880,7880,7880,0
|
|
20240617,160000,1353570140,7880,7880,7880,7880,0
|
|
20240617,155900,1353570140,7880,7880,7880,7880,0
|
|
20240617,155800,1353570140,7880,7880,7880,7880,0
|
|
20240617,155700,1353570140,7880,7880,7880,7880,0
|
|
20240617,155600,1353570140,7880,7880,7880,7880,0
|
|
20240617,155500,1353570140,7880,7880,7880,7880,0
|
|
20240617,155400,1353570140,7880,7880,7880,7880,0
|
|
20240617,155300,1353570140,7880,7880,7880,7880,0
|
|
20240617,155200,1353570140,7880,7880,7880,7880,0
|
|
20240617,155100,1353570140,7880,7880,7880,7880,0
|
|
20240617,155000,1353570140,7880,7880,7880,7880,0
|
|
20240617,154900,1353570140,7880,7880,7880,7880,0
|
|
20240617,154800,1353570140,7880,7880,7880,7880,0
|
|
20240617,154700,1353570140,7880,7880,7880,7880,0
|
|
20240617,154600,1353570140,7880,7880,7880,7880,0
|
|
20240617,154500,1353570140,7880,7880,7880,7880,0
|
|
20240617,154400,1353570140,7880,7880,7880,7880,0
|
|
20240617,154300,1353570140,7880,7880,7880,7880,0
|
|
20240617,154200,1353570140,7880,7880,7880,7880,0
|
|
20240617,154100,1353570140,7880,7880,7880,7880,0
|
|
20240617,154000,1353570140,7880,7880,7880,7880,0
|
|
20240617,153900,1353570140,7880,7880,7880,7880,0
|
|
20240617,153800,1353570140,7880,7880,7880,7880,0
|
|
20240617,153700,1353570140,7880,7880,7880,7880,0
|
|
20240617,153600,1353570140,7880,7880,7880,7880,4015
|
|
20240617,153500,1353570140,7880,7880,7880,7880,0
|
|
20240617,153400,1353570140,7880,7880,7880,7880,0
|
|
20240617,153300,1353570140,7880,7880,7880,7880,0
|
|
20240617,153200,1353570140,7880,7880,7880,7880,0
|
|
20240617,153100,1353570140,7880,7880,7880,7880,0
|
|
20240617,153000,1353570140,7880,7880,7880,7880,4015
|
|
20240617,152900,1321931940,7850,7850,7850,7850,0
|
|
20240617,152800,1321931940,7850,7850,7850,7850,0
|
|
20240617,152700,1321931940,7850,7850,7850,7850,0
|
|
20240617,152600,1321931940,7850,7850,7850,7850,0
|
|
20240617,152500,1321931940,7850,7850,7850,7850,0
|
|
20240617,152400,1321931940,7850,7850,7850,7850,0
|
|
20240617,152300,1321931940,7850,7850,7850,7850,0
|
|
20240617,152200,1321931940,7850,7850,7850,7850,0
|
|
20240617,152100,1321931940,7850,7850,7850,7850,0
|
|
20240617,152000,1321931940,7850,7850,7850,7850,0
|
|
20240617,151900,1321931940,7850,7790,7850,7790,2300
|
|
20240617,151800,1303936300,7800,7780,7820,7780,656
|
|
20240617,151700,1298818080,7780,7800,7800,7780,279
|
|
20240617,151600,1296646320,7800,7800,7800,7800,93
|
|
20240617,151500,1295920920,7800,7780,7800,7780,509
|
|
20240617,151400,1291952720,7800,7800,7800,7800,39
|
|
20240617,151300,1291648520,7780,7790,7800,7780,518
|
|
20240617,151200,1287613270,7770,7770,7790,7770,695
|
|
20240617,151100,1282212880,7770,7770,7770,7770,50
|
|
20240617,151000,1281824380,7770,7780,7790,7770,189
|
|
20240617,150900,1280352500,7770,7790,7790,7770,1850
|
|
20240617,150800,1265975000,7780,7770,7790,7770,1004
|
|
20240617,150700,1258173850,7780,7790,7790,7780,2825
|
|
20240617,150600,1236192620,7800,7800,7800,7800,102
|
|
20240617,150500,1235397020,7790,7790,7790,7790,228
|
|
20240617,150400,1233620900,7790,7790,7790,7790,20
|
|
20240617,150300,1233465100,7790,7800,7800,7790,155
|
|
20240617,150200,1232257630,7800,7790,7800,7790,45
|
|
20240617,150100,1231906850,7800,7800,7800,7800,408
|
|
20240617,150000,1228724450,7780,7780,7780,7780,0
|
|
20240617,145900,1228724450,7780,7780,7780,7780,63
|
|
20240617,145800,1228234310,7780,7790,7790,7780,302
|
|
20240617,145700,1225882790,7800,7790,7800,7790,63
|
|
20240617,145600,1225392010,7780,7780,7800,7780,34
|
|
20240617,145500,1225126850,7780,7800,7800,7780,36
|
|
20240617,145400,1224846630,7800,7800,7800,7800,0
|
|
20240617,145300,1224846630,7800,7790,7800,7780,157
|
|
20240617,145200,1223623900,7790,7790,7790,7790,290
|
|
20240617,145100,1221364800,7790,7770,7800,7770,192
|
|
20240617,145000,1219870070,7770,7770,7770,7770,2
|
|
20240617,144900,1219854530,7770,7790,7790,7770,86
|
|
20240617,144800,1219186070,7760,7760,7760,7760,0
|
|
20240617,144700,1219186070,7760,7780,7780,7760,2242
|
|
20240617,144600,1201758190,7770,7790,7790,7770,150
|
|
20240617,144500,1200592410,7800,7800,7800,7800,1
|
|
20240617,144400,1200584610,7800,7800,7800,7800,1
|
|
20240617,144300,1200576810,7800,7800,7800,7800,0
|
|
20240617,144200,1200576810,7800,7770,7800,7770,202
|
|
20240617,144100,1199007210,7800,7800,7800,7800,0
|
|
20240617,144000,1199007210,7800,7780,7820,7750,10838
|
|
20240617,143900,1114849260,7780,7790,7790,7780,1560
|
|
20240617,143800,1102711870,7790,7790,7790,7790,25
|
|
20240617,143700,1102517120,7790,7790,7790,7790,0
|
|
20240617,143600,1102517120,7790,7790,7790,7790,1
|
|
20240617,143500,1102509330,7780,7790,7790,7780,914
|
|
20240617,143400,1095389860,7790,7790,7790,7790,0
|
|
20240617,143300,1095389860,7790,7790,7790,7790,9
|
|
20240617,143200,1095319750,7820,7820,7820,7820,0
|
|
20240617,143100,1095319750,7820,7800,7820,7800,515
|
|
20240617,143000,1091293350,7780,7790,7790,7780,208
|
|
20240617,142900,1089673430,7790,7800,7800,7790,959
|
|
20240617,142800,1082197040,7800,7810,7810,7800,233
|
|
20240617,142700,1080379630,7810,7800,7810,7800,7
|
|
20240617,142600,1080324980,7800,7800,7800,7800,0
|
|
20240617,142500,1080324980,7800,7800,7800,7800,3
|
|
20240617,142400,1080301580,7800,7830,7830,7800,16
|
|
20240617,142300,1080176660,7800,7800,7800,7780,3612
|
|
20240617,142200,1052050780,7800,7800,7800,7800,297
|
|
20240617,142100,1049734180,7830,7830,7830,7830,0
|
|
20240617,142000,1049734180,7830,7810,7830,7800,641
|
|
20240617,141900,1044733990,7820,7820,7820,7820,0
|
|
20240617,141800,1044733990,7820,7810,7820,7810,193
|
|
20240617,141700,1043225380,7800,7800,7800,7800,120
|
|
20240617,141600,1042289380,7800,7800,7800,7800,1
|
|
20240617,141500,1042281580,7800,7800,7800,7800,0
|
|
20240617,141400,1042281580,7800,7800,7800,7800,0
|
|
20240617,141300,1042281580,7800,7810,7840,7800,1846
|
|
20240617,141200,1027869470,7810,7810,7810,7810,0
|
|
20240617,141100,1027869470,7810,7820,7820,7810,10
|
|
20240617,141000,1027791340,7830,7830,7830,7830,3
|
|
20240617,140900,1027767850,7810,7810,7810,7810,0
|
|
20240617,140800,1027767850,7810,7810,7810,7810,35
|
|
20240617,140700,1027494500,7810,7810,7810,7810,0
|
|
20240617,140600,1027494500,7810,7810,7810,7810,0
|
|
20240617,140500,1027494500,7810,7810,7810,7810,30
|
|
20240617,140400,1027260200,7810,7810,7810,7810,0
|
|
20240617,140300,1027260200,7810,7810,7810,7810,0
|
|
20240617,140200,1027260200,7810,7810,7810,7810,166
|
|
20240617,140100,1025963740,7800,7810,7810,7800,189
|
|
20240617,140000,1024489450,7800,7810,7810,7800,381
|
|
20240617,135900,1021517640,7800,7790,7800,7790,557
|
|
20240617,135800,1017175710,7790,7790,7800,7790,1242
|
|
20240617,135700,1007499200,7800,7800,7800,7800,1037
|
|
20240617,135600,999410600,7810,7810,7810,7800,12
|
|
20240617,135500,999316890,7810,7810,7810,7810,100
|
|
20240617,135400,998535890,7800,7810,7810,7800,423
|
|
20240617,135300,995235010,7830,7810,7830,7800,616
|
|
20240617,135200,990423820,7810,7820,7830,7790,11006
|
|
20240617,135100,904543350,7830,7820,7830,7820,14
|
|
20240617,135000,904433740,7820,7820,7820,7820,165
|
|
20240617,134900,903143440,7820,7820,7830,7820,360
|
|
20240617,134800,900327660,7830,7840,7840,7830,1808
|
|
20240617,134700,886165010,7840,7840,7840,7840,7
|
|
20240617,134600,886110130,7830,7830,7830,7830,1
|
|
20240617,134500,886102300,7830,7830,7830,7830,286
|
|
20240617,134400,883862920,7830,7830,7830,7830,693
|
|
20240617,134300,878436730,7830,7840,7840,7830,11
|
|
20240617,134200,878350500,7840,7840,7840,7840,42
|
|
20240617,134100,878021220,7830,7830,7830,7830,0
|
|
20240617,134000,878021220,7830,7830,7830,7830,19
|
|
20240617,133900,877872450,7840,7840,7840,7840,11
|
|
20240617,133800,877786210,7830,7830,7830,7830,0
|
|
20240617,133700,877786210,7830,7840,7840,7830,484
|
|
20240617,133600,873994680,7840,7850,7850,7840,171
|
|
20240617,133500,872654030,7850,7850,7850,7850,0
|
|
20240617,133400,872654030,7850,7850,7850,7850,1
|
|
20240617,133300,872646180,7850,7850,7850,7850,1
|
|
20240617,133200,872638330,7850,7850,7850,7850,1
|
|
20240617,133100,872630480,7830,7830,7830,7830,8
|
|
20240617,133000,872567840,7830,7830,7830,7830,0
|
|
20240617,132900,872567840,7830,7830,7830,7830,74
|
|
20240617,132800,871988420,7830,7840,7840,7830,3257
|
|
20240617,132700,846480550,7840,7840,7840,7840,643
|
|
20240617,132600,841439430,7850,7850,7850,7850,0
|
|
20240617,132500,841439430,7850,7850,7850,7850,50
|
|
20240617,132400,841046930,7840,7840,7840,7840,63
|
|
20240617,132300,840553010,7840,7840,7840,7840,536
|
|
20240617,132200,836350770,7840,7840,7840,7840,1010
|
|
20240617,132100,828432370,7840,7850,7850,7840,348
|
|
20240617,132000,825701410,7840,7850,7850,7840,537
|
|
20240617,131900,821486060,7840,7850,7850,7840,320
|
|
20240617,131800,818977160,7850,7850,7850,7850,83
|
|
20240617,131700,818325610,7850,7850,7850,7850,0
|
|
20240617,131600,818325610,7850,7850,7850,7850,2
|
|
20240617,131500,818309910,7850,7850,7850,7850,0
|
|
20240617,131400,818309910,7850,7850,7850,7850,263
|
|
20240617,131300,816245360,7850,7850,7850,7850,0
|
|
20240617,131200,816245360,7850,7870,7870,7850,2550
|
|
20240617,131100,796215310,7870,7870,7870,7870,0
|
|
20240617,131000,796215310,7870,7870,7870,7870,100
|
|
20240617,130900,795428310,7890,7890,7890,7890,0
|
|
20240617,130800,795428310,7890,7890,7890,7890,1
|
|
20240617,130700,795420420,7870,7870,7870,7870,0
|
|
20240617,130600,795420420,7870,7870,7870,7870,0
|
|
20240617,130500,795420420,7870,7890,7890,7870,1160
|
|
20240617,130400,786280380,7890,7890,7890,7890,2
|
|
20240617,130300,786264600,7890,7890,7890,7890,0
|
|
20240617,130200,786264600,7890,7890,7890,7890,0
|
|
20240617,130100,786264600,7890,7890,7890,7890,2
|
|
20240617,130000,786248820,7880,7880,7880,7880,30
|
|
20240617,125900,786012420,7890,7890,7890,7890,0
|
|
20240617,125800,786012420,7890,7890,7890,7890,0
|
|
20240617,125700,786012420,7890,7880,7890,7880,698
|
|
20240617,125600,780505370,7880,7880,7880,7880,81
|
|
20240617,125500,779867090,7880,7880,7880,7880,27
|
|
20240617,125400,779654330,7890,7890,7890,7890,0
|
|
20240617,125300,779654330,7890,7890,7890,7890,573
|
|
20240617,125200,775133360,7890,7890,7890,7890,31
|
|
20240617,125100,774888770,7890,7890,7890,7890,1
|
|
20240617,125000,774880880,7890,7890,7890,7890,1
|
|
20240617,124900,774872990,7870,7870,7870,7870,236
|
|
20240617,124800,773015670,7890,7870,7890,7870,32
|
|
20240617,124700,772763590,7880,7880,7880,7880,0
|
|
20240617,124600,772763590,7880,7880,7880,7880,0
|
|
20240617,124500,772763590,7880,7870,7880,7870,532
|
|
20240617,124400,768576740,7860,7860,7860,7860,0
|
|
20240617,124300,768576740,7860,7860,7860,7860,0
|
|
20240617,124200,768576740,7860,7870,7870,7860,117
|
|
20240617,124100,767656120,7870,7870,7870,7870,100
|
|
20240617,124000,766869120,7860,7860,7860,7860,91
|
|
20240617,123900,766153860,7860,7860,7860,7860,1
|
|
20240617,123800,766146000,7860,7860,7860,7860,45
|
|
20240617,123700,765792300,7870,7870,7870,7870,0
|
|
20240617,123600,765792300,7870,7860,7870,7860,2
|
|
20240617,123500,765776570,7860,7860,7860,7860,169
|
|
20240617,123400,764448230,7860,7860,7860,7860,122
|
|
20240617,123300,763489310,7850,7860,7860,7850,121
|
|
20240617,123200,762538460,7850,7850,7850,7850,10
|
|
20240617,123100,762459960,7850,7850,7850,7850,0
|
|
20240617,123000,762459960,7850,7850,7850,7850,19
|
|
20240617,122900,762310810,7850,7850,7850,7850,197
|
|
20240617,122800,760764360,7850,7850,7850,7850,1018
|
|
20240617,122700,752773060,7860,7860,7860,7860,0
|
|
20240617,122600,752773060,7860,7860,7860,7860,108
|
|
20240617,122500,751924180,7860,7860,7860,7860,36
|
|
20240617,122400,751641220,7870,7850,7870,7850,101
|
|
20240617,122300,750847350,7850,7850,7850,7850,19
|
|
20240617,122200,750698200,7860,7870,7870,7860,891
|
|
20240617,122100,743688660,7860,7860,7860,7860,17
|
|
20240617,122000,743555040,7860,7860,7860,7860,0
|
|
20240617,121900,743555040,7860,7860,7870,7860,330
|
|
20240617,121800,740961210,7860,7860,7860,7860,0
|
|
20240617,121700,740961210,7860,7860,7860,7860,0
|
|
20240617,121600,740961210,7860,7850,7860,7850,548
|
|
20240617,121500,736654120,7850,7860,7860,7850,3
|
|
20240617,121400,736630550,7850,7850,7850,7850,114
|
|
20240617,121300,735735650,7850,7860,7860,7850,57
|
|
20240617,121200,735287800,7840,7840,7840,7840,0
|
|
20240617,121100,735287800,7840,7840,7840,7840,20
|
|
20240617,121000,735131000,7850,7850,7850,7850,1000
|
|
20240617,120900,727281000,7840,7840,7840,7840,119
|
|
20240617,120800,726348040,7840,7840,7840,7840,100
|
|
20240617,120700,725564040,7850,7850,7850,7850,47
|
|
20240617,120600,725195090,7840,7840,7850,7840,136
|
|
20240617,120500,724127850,7840,7840,7840,7840,0
|
|
20240617,120400,724127850,7840,7840,7860,7840,42
|
|
20240617,120300,723798390,7840,7850,7850,7840,21
|
|
20240617,120200,723633740,7850,7850,7850,7850,81
|
|
20240617,120100,722997890,7850,7850,7850,7850,31
|
|
20240617,120000,722754540,7840,7840,7840,7840,300
|
|
20240617,115900,720402540,7840,7840,7850,7840,94
|
|
20240617,115800,719665050,7850,7840,7850,7840,285
|
|
20240617,115700,717429000,7840,7840,7840,7840,41
|
|
20240617,115600,717107560,7840,7850,7850,7840,480
|
|
20240617,115500,713343860,7840,7840,7850,7840,108
|
|
20240617,115400,712496080,7840,7850,7850,7840,46
|
|
20240617,115300,712135370,7850,7850,7850,7850,43
|
|
20240617,115200,711797820,7850,7850,7850,7850,176
|
|
20240617,115100,710416220,7850,7850,7850,7850,16
|
|
20240617,115000,710290620,7850,7850,7850,7850,43
|
|
20240617,114900,709953070,7840,7840,7840,7840,107
|
|
20240617,114800,709114190,7840,7840,7840,7840,215
|
|
20240617,114700,707428590,7860,7840,7860,7840,951
|
|
20240617,114600,699958110,7860,7860,7860,7860,16
|
|
20240617,114500,699832350,7840,7840,7840,7840,504
|
|
20240617,114400,695880990,7840,7860,7860,7840,19
|
|
20240617,114300,695732010,7840,7840,7840,7840,22
|
|
20240617,114200,695559530,7850,7850,7850,7850,1
|
|
20240617,114100,695551680,7850,7850,7850,7850,0
|
|
20240617,114000,695551680,7850,7840,7850,7840,772
|
|
20240617,113900,689491660,7850,7850,7850,7850,21
|
|
20240617,113800,689326810,7850,7850,7850,7850,3669
|
|
20240617,113700,660525160,7850,7850,7850,7850,239
|
|
20240617,113600,658649010,7850,7850,7850,7850,584
|
|
20240617,113500,654064610,7850,7870,7870,7850,1408
|
|
20240617,113400,642997540,7880,7890,7890,7880,51
|
|
20240617,113300,642595650,7890,7890,7890,7890,66
|
|
20240617,113200,642074910,7860,7860,7860,7860,19
|
|
20240617,113100,641925570,7890,7860,7890,7860,51
|
|
20240617,113000,641524680,7860,7860,7860,7860,16
|
|
20240617,112900,641398920,7890,7890,7890,7890,1
|
|
20240617,112800,641391030,7860,7860,7860,7860,63
|
|
20240617,112700,640895850,7860,7860,7860,7860,175
|
|
20240617,112600,639520350,7890,7890,7890,7890,0
|
|
20240617,112500,639520350,7890,7860,7890,7860,31
|
|
20240617,112400,639276330,7860,7860,7860,7860,0
|
|
20240617,112300,639276330,7860,7860,7860,7860,18
|
|
20240617,112200,639134850,7890,7890,7890,7890,0
|
|
20240617,112100,639134850,7890,7860,7890,7860,367
|
|
20240617,112000,636249570,7870,7860,7870,7860,37
|
|
20240617,111900,635958450,7860,7860,7860,7860,0
|
|
20240617,111800,635958450,7860,7880,7880,7860,2045
|
|
20240617,111700,619864250,7880,7880,7880,7880,30
|
|
20240617,111600,619627850,7870,7870,7870,7870,18
|
|
20240617,111500,619486190,7880,7880,7880,7880,821
|
|
20240617,111400,613016710,7880,7880,7880,7880,100
|
|
20240617,111300,612228710,7880,7890,7890,7880,31
|
|
20240617,111200,611984330,7880,7880,7880,7880,50
|
|
20240617,111100,611590330,7880,7880,7880,7880,19
|
|
20240617,111000,611440610,7880,7880,7880,7880,0
|
|
20240617,110900,611440610,7880,7890,7890,7880,3618
|
|
20240617,110800,582896750,7890,7890,7890,7890,117
|
|
20240617,110700,581973620,7890,7890,7890,7890,0
|
|
20240617,110600,581973620,7890,7900,7900,7890,144
|
|
20240617,110500,580836230,7890,7890,7890,7890,0
|
|
20240617,110400,580836230,7890,7890,7890,7890,0
|
|
20240617,110300,580836230,7890,7890,7890,7890,20
|
|
20240617,110200,580678430,7890,7890,7890,7890,0
|
|
20240617,110100,580678430,7890,7890,7890,7890,17
|
|
20240617,110000,580544300,7890,7890,7890,7890,0
|
|
20240617,105900,580544300,7890,7900,7900,7890,23
|
|
20240617,105800,580362820,7890,7890,7890,7890,0
|
|
20240617,105700,580362820,7890,7890,7890,7890,100
|
|
20240617,105600,579573820,7890,7890,7890,7890,29
|
|
20240617,105500,579345010,7900,7880,7900,7880,26
|
|
20240617,105400,579139640,7880,7880,7880,7880,158
|
|
20240617,105300,577894600,7880,7880,7880,7880,111
|
|
20240617,105200,577019920,7880,7880,7880,7880,0
|
|
20240617,105100,577019920,7880,7880,7900,7880,124
|
|
20240617,105000,576042580,7890,7880,7890,7880,202
|
|
20240617,104900,574450810,7880,7890,7900,7880,565
|
|
20240617,104800,569989910,7900,7900,7900,7900,400
|
|
20240617,104700,566829910,7880,7880,7880,7880,219
|
|
20240617,104600,565104190,7880,7880,7880,7880,9
|
|
20240617,104500,565033270,7880,7880,7880,7880,47
|
|
20240617,104400,564662910,7880,7890,7900,7880,226
|
|
20240617,104300,562878370,7890,7890,7890,7890,369
|
|
20240617,104200,559966960,7880,7880,7880,7880,128
|
|
20240617,104100,558958320,7880,7880,7880,7880,46
|
|
20240617,104000,558595840,7880,7880,7880,7880,14
|
|
20240617,103900,558485520,7870,7870,7870,7870,18
|
|
20240617,103800,558343860,7870,7870,7870,7870,0
|
|
20240617,103700,558343860,7870,7870,7870,7870,22
|
|
20240617,103600,558170720,7880,7880,7880,7880,633
|
|
20240617,103500,553182680,7870,7880,7880,7870,22
|
|
20240617,103400,553009330,7870,7860,7870,7860,463
|
|
20240617,103300,549368770,7860,7860,7860,7860,0
|
|
20240617,103200,549368770,7860,7860,7860,7860,17
|
|
20240617,103100,549235150,7860,7860,7860,7860,2
|
|
20240617,103000,549219430,7870,7870,7870,7860,38
|
|
20240617,102900,548920670,7870,7880,7880,7870,258
|
|
20240617,102800,546890200,7870,7870,7870,7870,8
|
|
20240617,102700,546827240,7870,7870,7870,7860,51
|
|
20240617,102600,546425910,7870,7870,7870,7870,80
|
|
20240617,102500,545796310,7870,7870,7870,7870,772
|
|
20240617,102400,539720670,7860,7870,7870,7860,48
|
|
20240617,102300,539343370,7870,7860,7870,7860,76
|
|
20240617,102200,538745910,7870,7860,7870,7860,360
|
|
20240617,102100,535916300,7860,7880,7880,7860,91
|
|
20240617,102000,535200940,7870,7860,7870,7860,614
|
|
20240617,101900,530369230,7870,7870,7870,7870,0
|
|
20240617,101800,530369230,7870,7890,7890,7870,503
|
|
20240617,101700,526410380,7870,7870,7870,7870,709
|
|
20240617,101600,520830550,7870,7880,7880,7870,283
|
|
20240617,101500,518602890,7880,7880,7900,7880,24
|
|
20240617,101400,518413730,7880,7880,7880,7880,111
|
|
20240617,101300,517539050,7880,7880,7880,7880,113
|
|
20240617,101200,516648610,7890,7890,7890,7890,6
|
|
20240617,101100,516601270,7890,7890,7890,7890,69
|
|
20240617,101000,516056860,7880,7880,7880,7880,16
|
|
20240617,100900,515930780,7880,7880,7880,7880,28
|
|
20240617,100800,515710140,7880,7900,7900,7880,321
|
|
20240617,100700,513174640,7900,7880,7900,7880,672
|
|
20240617,100600,507879080,7880,7880,7880,7880,3
|
|
20240617,100500,507855440,7870,7880,7880,7870,530
|
|
20240617,100400,503681990,7870,7880,7880,7870,51
|
|
20240617,100300,503280610,7870,7870,7880,7870,235
|
|
20240617,100200,501430760,7880,7890,7890,7880,2677
|
|
20240617,100100,480323310,7890,7900,7900,7890,152
|
|
20240617,100000,479122810,7920,7920,7920,7920,31
|
|
20240617,095900,478877290,7900,7900,7900,7900,2
|
|
20240617,095800,478861490,7890,7900,7900,7890,57
|
|
20240617,095700,478411380,7900,7900,7900,7900,210
|
|
20240617,095600,476752380,7890,7890,7890,7890,18
|
|
20240617,095500,476610360,7890,7930,7930,7890,109
|
|
20240617,095400,475748750,7930,7890,7930,7890,1213
|
|
20240617,095300,466143410,7910,7890,7910,7890,281
|
|
20240617,095200,463926300,7890,7900,7900,7890,2278
|
|
20240617,095100,445939100,7900,7900,7900,7900,412
|
|
20240617,095000,442684300,7910,7910,7910,7910,27
|
|
20240617,094900,442470730,7920,7920,7920,7920,40
|
|
20240617,094800,442153930,7900,7910,7910,7900,374
|
|
20240617,094700,439199040,7920,7920,7920,7910,26
|
|
20240617,094600,438993130,7920,7890,7920,7890,155
|
|
20240617,094500,437766600,7890,7900,7900,7890,1632
|
|
20240617,094400,424874130,7900,7900,7900,7900,37
|
|
20240617,094300,424581830,7920,7920,7920,7900,92
|
|
20240617,094200,423853210,7900,7900,7900,7900,1044
|
|
20240617,094100,415605610,7890,7900,7900,7890,345
|
|
20240617,094000,412880210,7920,7920,7920,7920,53
|
|
20240617,093900,412460450,7920,7920,7920,7920,2156
|
|
20240617,093800,395384930,7900,7910,7910,7900,765
|
|
20240617,093700,389336130,7910,7930,7930,7910,374
|
|
20240617,093600,386375250,7910,7930,7930,7910,723
|
|
20240617,093500,380642240,7930,7900,7930,7900,6002
|
|
20240617,093400,333186840,7890,7890,7890,7890,223
|
|
20240617,093300,331427370,7890,7900,7900,7890,158
|
|
20240617,093200,330179180,7900,7870,7900,7870,52
|
|
20240617,093100,329769010,7870,7870,7870,7870,307
|
|
20240617,093000,327352920,7860,7870,7900,7860,263
|
|
20240617,092900,325284740,7860,7900,7900,7860,956
|
|
20240617,092800,317750700,7880,7900,7900,7880,101
|
|
20240617,092700,316954060,7860,7870,7880,7860,399
|
|
20240617,092600,313812460,7880,7870,7880,7860,354
|
|
20240617,092500,311029360,7860,7860,7860,7860,62
|
|
20240617,092400,310542040,7850,7880,7880,7850,28
|
|
20240617,092300,310322030,7850,7890,7900,7850,1450
|
|
20240617,092200,298931090,7900,7870,7900,7850,5101
|
|
20240617,092100,258862210,7870,7890,7890,7870,410
|
|
20240617,092000,255632560,7890,7890,7890,7880,45
|
|
20240617,091900,255277520,7890,7900,7900,7890,98
|
|
20240617,091800,254504290,7900,7900,7900,7890,497
|
|
20240617,091700,250581990,7890,7900,7900,7890,158
|
|
20240617,091600,249334010,7900,7890,7900,7890,24
|
|
20240617,091500,249144610,7880,7880,7880,7870,122
|
|
20240617,091400,248183440,7870,7880,7880,7870,59
|
|
20240617,091300,247718540,7880,7880,7880,7880,195
|
|
20240617,091200,246181940,7890,7880,7890,7880,435
|
|
20240617,091100,242752860,7890,7910,7910,7890,25
|
|
20240617,091000,242555310,7870,7870,7870,7870,229
|
|
20240617,090900,240753080,7870,7900,7900,7870,228
|
|
20240617,090800,238953710,7920,7890,7920,7870,812
|
|
20240617,090700,232542990,7880,7870,7920,7870,4932
|
|
20240617,090600,193573730,7870,7840,7870,7840,3679
|
|
20240617,090500,164722100,7840,7860,7890,7840,5282
|
|
20240617,090400,123234650,7860,7850,7890,7850,2567
|
|
20240617,090300,103046640,7860,7870,7900,7860,3292
|
|
20240617,090200,77150090,7900,7900,7900,7870,148
|
|
20240617,090100,75982420,7900,7870,7900,7850,2604
|
|
20240617,090000,55460970,7870,7910,7910,7870,7017
|