579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183600,1233638140,7770,7770,7770,7770,6253
|
|
20240618,183500,1233638140,7770,7770,7770,7770,0
|
|
20240618,183400,1233638140,7770,7770,7770,7770,0
|
|
20240618,183300,1233638140,7770,7770,7770,7770,0
|
|
20240618,183200,1233638140,7770,7770,7770,7770,0
|
|
20240618,183100,1233638140,7770,7770,7770,7770,0
|
|
20240618,183000,1233638140,7770,7770,7770,7770,0
|
|
20240618,182900,1233638140,7770,7770,7770,7770,0
|
|
20240618,182800,1233638140,7770,7770,7770,7770,0
|
|
20240618,182700,1233638140,7770,7770,7770,7770,0
|
|
20240618,182600,1233638140,7770,7770,7770,7770,0
|
|
20240618,182500,1233638140,7770,7770,7770,7770,0
|
|
20240618,182400,1233638140,7770,7770,7770,7770,0
|
|
20240618,182300,1233638140,7770,7770,7770,7770,0
|
|
20240618,182200,1233638140,7770,7770,7770,7770,0
|
|
20240618,182100,1233638140,7770,7770,7770,7770,0
|
|
20240618,182000,1233638140,7770,7770,7770,7770,0
|
|
20240618,181900,1233638140,7770,7770,7770,7770,0
|
|
20240618,181800,1233638140,7770,7770,7770,7770,0
|
|
20240618,181700,1233638140,7770,7770,7770,7770,0
|
|
20240618,181600,1233638140,7770,7770,7770,7770,0
|
|
20240618,181500,1233638140,7770,7770,7770,7770,0
|
|
20240618,181400,1233638140,7770,7770,7770,7770,0
|
|
20240618,181300,1233638140,7770,7770,7770,7770,0
|
|
20240618,181200,1233638140,7770,7770,7770,7770,0
|
|
20240618,181100,1233638140,7770,7770,7770,7770,0
|
|
20240618,181000,1233638140,7770,7770,7770,7770,0
|
|
20240618,180900,1233638140,7770,7770,7770,7770,0
|
|
20240618,180800,1233638140,7770,7770,7770,7770,0
|
|
20240618,180700,1233638140,7770,7770,7770,7770,0
|
|
20240618,180600,1233638140,7770,7770,7770,7770,6253
|
|
20240618,180500,1233638140,7770,7770,7770,7770,0
|
|
20240618,180400,1233638140,7770,7770,7770,7770,0
|
|
20240618,180300,1233638140,7770,7770,7770,7770,0
|
|
20240618,180200,1233638140,7770,7770,7770,7770,0
|
|
20240618,180100,1233638140,7770,7770,7770,7770,0
|
|
20240618,180000,1233638140,7770,7770,7770,7770,0
|
|
20240618,175900,1233638140,7770,7770,7770,7770,0
|
|
20240618,175800,1233638140,7770,7770,7770,7770,0
|
|
20240618,175700,1233638140,7770,7770,7770,7770,0
|
|
20240618,175600,1233638140,7770,7770,7770,7770,0
|
|
20240618,175500,1233638140,7770,7770,7770,7770,0
|
|
20240618,175400,1233638140,7770,7770,7770,7770,0
|
|
20240618,175300,1233638140,7770,7770,7770,7770,0
|
|
20240618,175200,1233638140,7770,7770,7770,7770,0
|
|
20240618,175100,1233638140,7770,7770,7770,7770,0
|
|
20240618,175000,1233638140,7770,7770,7770,7770,0
|
|
20240618,174900,1233638140,7770,7770,7770,7770,0
|
|
20240618,174800,1233638140,7770,7770,7770,7770,0
|
|
20240618,174700,1233638140,7770,7770,7770,7770,0
|
|
20240618,174600,1233638140,7770,7770,7770,7770,0
|
|
20240618,174500,1233638140,7770,7770,7770,7770,0
|
|
20240618,174400,1233638140,7770,7770,7770,7770,0
|
|
20240618,174300,1233638140,7770,7770,7770,7770,0
|
|
20240618,174200,1233638140,7770,7770,7770,7770,0
|
|
20240618,174100,1233638140,7770,7770,7770,7770,0
|
|
20240618,174000,1233638140,7770,7770,7770,7770,0
|
|
20240618,173900,1233638140,7770,7770,7770,7770,0
|
|
20240618,173800,1233638140,7770,7770,7770,7770,0
|
|
20240618,173700,1233638140,7770,7770,7770,7770,0
|
|
20240618,173600,1233638140,7770,7770,7770,7770,6253
|
|
20240618,173500,1233638140,7770,7770,7770,7770,0
|
|
20240618,173400,1233638140,7770,7770,7770,7770,0
|
|
20240618,173300,1233638140,7770,7770,7770,7770,0
|
|
20240618,173200,1233638140,7770,7770,7770,7770,0
|
|
20240618,173100,1233638140,7770,7770,7770,7770,0
|
|
20240618,173000,1233638140,7770,7770,7770,7770,0
|
|
20240618,172900,1233638140,7770,7770,7770,7770,0
|
|
20240618,172800,1233638140,7770,7770,7770,7770,0
|
|
20240618,172700,1233638140,7770,7770,7770,7770,0
|
|
20240618,172600,1233638140,7770,7770,7770,7770,0
|
|
20240618,172500,1233638140,7770,7770,7770,7770,0
|
|
20240618,172400,1233638140,7770,7770,7770,7770,0
|
|
20240618,172300,1233638140,7770,7770,7770,7770,0
|
|
20240618,172200,1233638140,7770,7770,7770,7770,0
|
|
20240618,172100,1233638140,7770,7770,7770,7770,0
|
|
20240618,172000,1233638140,7770,7770,7770,7770,0
|
|
20240618,171900,1233638140,7770,7770,7770,7770,0
|
|
20240618,171800,1233638140,7770,7770,7770,7770,0
|
|
20240618,171700,1233638140,7770,7770,7770,7770,0
|
|
20240618,171600,1233638140,7770,7770,7770,7770,0
|
|
20240618,171500,1233638140,7770,7770,7770,7770,0
|
|
20240618,171400,1233638140,7770,7770,7770,7770,0
|
|
20240618,171300,1233638140,7770,7770,7770,7770,0
|
|
20240618,171200,1233638140,7770,7770,7770,7770,0
|
|
20240618,171100,1233638140,7770,7770,7770,7770,0
|
|
20240618,171000,1233638140,7770,7770,7770,7770,0
|
|
20240618,170900,1233638140,7770,7770,7770,7770,0
|
|
20240618,170800,1233638140,7770,7770,7770,7770,0
|
|
20240618,170700,1233638140,7770,7770,7770,7770,0
|
|
20240618,170600,1233638140,7770,7770,7770,7770,6253
|
|
20240618,170500,1233638140,7770,7770,7770,7770,0
|
|
20240618,170400,1233638140,7770,7770,7770,7770,0
|
|
20240618,170300,1233638140,7770,7770,7770,7770,0
|
|
20240618,170200,1233638140,7770,7770,7770,7770,0
|
|
20240618,170100,1233638140,7770,7770,7770,7770,0
|
|
20240618,170000,1233638140,7770,7770,7770,7770,0
|
|
20240618,165900,1233638140,7770,7770,7770,7770,0
|
|
20240618,165800,1233638140,7770,7770,7770,7770,0
|
|
20240618,165700,1233638140,7770,7770,7770,7770,0
|
|
20240618,165600,1233638140,7770,7770,7770,7770,0
|
|
20240618,165500,1233638140,7770,7770,7770,7770,0
|
|
20240618,165400,1233638140,7770,7770,7770,7770,0
|
|
20240618,165300,1233638140,7770,7770,7770,7770,0
|
|
20240618,165200,1233638140,7770,7770,7770,7770,0
|
|
20240618,165100,1233638140,7770,7770,7770,7770,0
|
|
20240618,165000,1233638140,7770,7770,7770,7770,0
|
|
20240618,164900,1233638140,7770,7770,7770,7770,0
|
|
20240618,164800,1233638140,7770,7770,7770,7770,0
|
|
20240618,164700,1233638140,7770,7770,7770,7770,0
|
|
20240618,164600,1233638140,7770,7770,7770,7770,0
|
|
20240618,164500,1233638140,7770,7770,7770,7770,0
|
|
20240618,164400,1233638140,7770,7770,7770,7770,0
|
|
20240618,164300,1233638140,7770,7770,7770,7770,0
|
|
20240618,164200,1233638140,7770,7770,7770,7770,0
|
|
20240618,164100,1233638140,7770,7770,7770,7770,0
|
|
20240618,164000,1233638140,7770,7770,7770,7770,0
|
|
20240618,163900,1233638140,7770,7770,7770,7770,0
|
|
20240618,163800,1233638140,7770,7770,7770,7770,0
|
|
20240618,163700,1233638140,7770,7770,7770,7770,0
|
|
20240618,163600,1233638140,7770,7770,7770,7770,6253
|
|
20240618,163500,1233638140,7770,7770,7770,7770,0
|
|
20240618,163400,1233638140,7770,7770,7770,7770,0
|
|
20240618,163300,1233638140,7770,7770,7770,7770,0
|
|
20240618,163200,1233638140,7770,7770,7770,7770,0
|
|
20240618,163100,1233638140,7770,7770,7770,7770,0
|
|
20240618,163000,1233638140,7770,7770,7770,7770,0
|
|
20240618,162900,1233638140,7770,7770,7770,7770,0
|
|
20240618,162800,1233638140,7770,7770,7770,7770,0
|
|
20240618,162700,1233638140,7770,7770,7770,7770,0
|
|
20240618,162600,1233638140,7770,7770,7770,7770,0
|
|
20240618,162500,1233638140,7770,7770,7770,7770,0
|
|
20240618,162400,1233638140,7770,7770,7770,7770,0
|
|
20240618,162300,1233638140,7770,7770,7770,7770,0
|
|
20240618,162200,1233638140,7770,7770,7770,7770,0
|
|
20240618,162100,1233638140,7770,7770,7770,7770,0
|
|
20240618,162000,1233638140,7770,7770,7770,7770,0
|
|
20240618,161900,1233638140,7770,7770,7770,7770,0
|
|
20240618,161800,1233638140,7770,7770,7770,7770,0
|
|
20240618,161700,1233638140,7770,7770,7770,7770,0
|
|
20240618,161600,1233638140,7770,7770,7770,7770,0
|
|
20240618,161500,1233638140,7770,7770,7770,7770,0
|
|
20240618,161400,1233638140,7770,7770,7770,7770,0
|
|
20240618,161300,1233638140,7770,7770,7770,7770,0
|
|
20240618,161200,1233638140,7770,7770,7770,7770,0
|
|
20240618,161100,1233638140,7770,7770,7770,7770,0
|
|
20240618,161000,1233638140,7770,7770,7770,7770,0
|
|
20240618,160900,1233638140,7770,7770,7770,7770,0
|
|
20240618,160800,1233638140,7770,7770,7770,7770,0
|
|
20240618,160700,1233638140,7770,7770,7770,7770,0
|
|
20240618,160600,1233638140,7770,7770,7770,7770,6253
|
|
20240618,160500,1233638140,7770,7770,7770,7770,0
|
|
20240618,160400,1233638140,7770,7770,7770,7770,0
|
|
20240618,160300,1233638140,7770,7770,7770,7770,0
|
|
20240618,160200,1233638140,7770,7770,7770,7770,0
|
|
20240618,160100,1233638140,7770,7770,7770,7770,0
|
|
20240618,160000,1233638140,7770,7770,7770,7770,0
|
|
20240618,155900,1233638140,7770,7770,7770,7770,0
|
|
20240618,155800,1233638140,7770,7770,7770,7770,0
|
|
20240618,155700,1233638140,7770,7770,7770,7770,0
|
|
20240618,155600,1233638140,7770,7770,7770,7770,0
|
|
20240618,155500,1233638140,7770,7770,7770,7770,0
|
|
20240618,155400,1233638140,7770,7770,7770,7770,0
|
|
20240618,155300,1233638140,7770,7770,7770,7770,0
|
|
20240618,155200,1233638140,7770,7770,7770,7770,0
|
|
20240618,155100,1233638140,7770,7770,7770,7770,0
|
|
20240618,155000,1233638140,7770,7770,7770,7770,0
|
|
20240618,154900,1233638140,7770,7770,7770,7770,0
|
|
20240618,154800,1233638140,7770,7770,7770,7770,0
|
|
20240618,154700,1233638140,7770,7770,7770,7770,0
|
|
20240618,154600,1233638140,7770,7770,7770,7770,0
|
|
20240618,154500,1233638140,7770,7770,7770,7770,0
|
|
20240618,154400,1233638140,7770,7770,7770,7770,0
|
|
20240618,154300,1233638140,7770,7770,7770,7770,0
|
|
20240618,154200,1233638140,7770,7770,7770,7770,0
|
|
20240618,154100,1233638140,7770,7770,7770,7770,0
|
|
20240618,154000,1233638140,7770,7770,7770,7770,0
|
|
20240618,153900,1233638140,7770,7770,7770,7770,0
|
|
20240618,153800,1233638140,7770,7770,7770,7770,0
|
|
20240618,153700,1233638140,7770,7770,7770,7770,0
|
|
20240618,153600,1233638140,7770,7770,7770,7770,6253
|
|
20240618,153500,1233638140,7770,7770,7770,7770,0
|
|
20240618,153400,1233638140,7770,7770,7770,7770,0
|
|
20240618,153300,1233638140,7770,7770,7770,7770,0
|
|
20240618,153200,1233638140,7770,7770,7770,7770,0
|
|
20240618,153100,1233638140,7770,7770,7770,7770,0
|
|
20240618,153000,1233638140,7770,7770,7770,7770,6253
|
|
20240618,152900,1185052330,7810,7810,7810,7810,0
|
|
20240618,152800,1185052330,7810,7810,7810,7810,0
|
|
20240618,152700,1185052330,7810,7810,7810,7810,0
|
|
20240618,152600,1185052330,7810,7810,7810,7810,0
|
|
20240618,152500,1185052330,7810,7810,7810,7810,0
|
|
20240618,152400,1185052330,7810,7810,7810,7810,0
|
|
20240618,152300,1185052330,7810,7810,7810,7810,0
|
|
20240618,152200,1185052330,7810,7810,7810,7810,0
|
|
20240618,152100,1185052330,7810,7810,7810,7810,0
|
|
20240618,152000,1185052330,7810,7810,7810,7810,0
|
|
20240618,151900,1185052330,7810,7780,7810,7780,228
|
|
20240618,151800,1183273900,7780,7780,7780,7780,560
|
|
20240618,151700,1178917100,7780,7780,7780,7780,23
|
|
20240618,151600,1178738160,7780,7780,7780,7780,0
|
|
20240618,151500,1178738160,7780,7790,7810,7780,927
|
|
20240618,151400,1171517290,7770,7810,7810,7770,1073
|
|
20240618,151300,1163162420,7810,7780,7810,7770,1104
|
|
20240618,151200,1154581390,7790,7790,7790,7790,1027
|
|
20240618,151100,1146581060,7780,7790,7790,7780,505
|
|
20240618,151000,1142652150,7780,7780,7780,7780,120
|
|
20240618,150900,1141718550,7780,7780,7780,7780,2
|
|
20240618,150800,1141702990,7790,7790,7790,7790,564
|
|
20240618,150700,1137309430,7780,7780,7780,7780,1
|
|
20240618,150600,1137301650,7780,7780,7790,7780,316
|
|
20240618,150500,1134842670,7770,7780,7780,7770,958
|
|
20240618,150400,1127398410,7780,7780,7780,7780,777
|
|
20240618,150300,1121353350,7780,7780,7780,7780,60
|
|
20240618,150200,1120886550,7790,7780,7790,7780,102
|
|
20240618,150100,1120092870,7790,7790,7790,7790,50
|
|
20240618,150000,1119703370,7780,7780,7780,7780,500
|
|
20240618,145900,1115813370,7780,7780,7780,7780,1
|
|
20240618,145800,1115805590,7790,7790,7790,7790,0
|
|
20240618,145700,1115805590,7790,7790,7790,7790,78
|
|
20240618,145600,1115197970,7790,7790,7790,7790,14
|
|
20240618,145500,1115088910,7780,7780,7780,7780,250
|
|
20240618,145400,1113143910,7790,7790,7790,7790,4
|
|
20240618,145300,1113112750,7780,7780,7780,7770,744
|
|
20240618,145200,1107326810,7780,7780,7780,7780,0
|
|
20240618,145100,1107326810,7780,7780,7780,7780,600
|
|
20240618,145000,1102658810,7780,7780,7780,7780,0
|
|
20240618,144900,1102658810,7780,7790,7790,7780,737
|
|
20240618,144800,1096920940,7790,7790,7790,7790,62
|
|
20240618,144700,1096437960,7780,7780,7780,7780,0
|
|
20240618,144600,1096437960,7780,7800,7800,7780,286
|
|
20240618,144500,1094212820,7780,7790,7790,7780,63
|
|
20240618,144400,1093722240,7790,7800,7800,7790,330
|
|
20240618,144300,1091151340,7790,7800,7800,7790,204
|
|
20240618,144200,1089562150,7800,7800,7800,7800,0
|
|
20240618,144100,1089562150,7800,7800,7800,7800,65
|
|
20240618,144000,1089055150,7800,7800,7800,7800,19
|
|
20240618,143900,1088906950,7800,7800,7800,7800,288
|
|
20240618,143800,1086660550,7800,7790,7800,7790,24
|
|
20240618,143700,1086473390,7790,7790,7790,7790,475
|
|
20240618,143600,1082773140,7790,7790,7790,7790,405
|
|
20240618,143500,1079618190,7800,7800,7800,7800,5
|
|
20240618,143400,1079579190,7800,7800,7800,7800,0
|
|
20240618,143300,1079579190,7800,7800,7800,7800,1
|
|
20240618,143200,1079571390,7810,7790,7810,7790,12
|
|
20240618,143100,1079477690,7790,7790,7790,7790,6
|
|
20240618,143000,1079430950,7790,7790,7790,7790,0
|
|
20240618,142900,1079430950,7790,7790,7790,7790,0
|
|
20240618,142800,1079430950,7790,7790,7790,7790,0
|
|
20240618,142700,1079430950,7790,7800,7800,7790,1031
|
|
20240618,142600,1071395770,7810,7810,7810,7810,112
|
|
20240618,142500,1070521050,7820,7820,7820,7820,4
|
|
20240618,142400,1070489770,7820,7820,7820,7820,8
|
|
20240618,142300,1070427210,7820,7820,7820,7820,1
|
|
20240618,142200,1070419390,7820,7820,7820,7810,33
|
|
20240618,142100,1070161340,7820,7820,7820,7820,61
|
|
20240618,142000,1069684320,7820,7820,7820,7820,34
|
|
20240618,141900,1069418440,7810,7810,7810,7810,413
|
|
20240618,141800,1066192910,7810,7810,7810,7810,544
|
|
20240618,141700,1061944270,7810,7810,7810,7810,0
|
|
20240618,141600,1061944270,7810,7810,7810,7810,142
|
|
20240618,141500,1060835250,7810,7800,7810,7800,31
|
|
20240618,141400,1060593340,7800,7800,7800,7800,479
|
|
20240618,141300,1056857140,7800,7820,7820,7800,12
|
|
20240618,141200,1056763420,7810,7810,7810,7810,103
|
|
20240618,141100,1055958990,7820,7810,7820,7810,2552
|
|
20240618,141000,1036003590,7800,7800,7800,7800,500
|
|
20240618,140900,1032103590,7800,7800,7800,7800,0
|
|
20240618,140800,1032103590,7800,7790,7800,7790,2085
|
|
20240618,140700,1015845680,7780,7780,7780,7780,18
|
|
20240618,140600,1015705640,7780,7780,7780,7780,35
|
|
20240618,140500,1015433340,7780,7780,7780,7780,64
|
|
20240618,140400,1014935420,7780,7780,7780,7780,0
|
|
20240618,140300,1014935420,7780,7780,7780,7780,264
|
|
20240618,140200,1012881500,7780,7780,7780,7780,102
|
|
20240618,140100,1012087940,7790,7790,7790,7790,4
|
|
20240618,140000,1012056780,7790,7790,7790,7790,0
|
|
20240618,135900,1012056780,7790,7790,7790,7790,0
|
|
20240618,135800,1012056780,7790,7790,7790,7790,0
|
|
20240618,135700,1012056780,7790,7790,7790,7790,0
|
|
20240618,135600,1012056780,7790,7790,7790,7790,14
|
|
20240618,135500,1011947720,7780,7780,7780,7780,14
|
|
20240618,135400,1011838800,7790,7790,7790,7790,1
|
|
20240618,135300,1011831010,7780,7780,7780,7780,115
|
|
20240618,135200,1010936310,7780,7780,7780,7780,33
|
|
20240618,135100,1010679570,7770,7770,7770,7770,1005
|
|
20240618,135000,1002870720,7780,7780,7780,7780,156
|
|
20240618,134900,1001657040,7800,7800,7800,7800,400
|
|
20240618,134800,998537040,7780,7780,7780,7780,1168
|
|
20240618,134700,989450000,7790,7790,7790,7790,461
|
|
20240618,134600,985858810,7790,7790,7790,7790,0
|
|
20240618,134500,985858810,7790,7790,7790,7790,400
|
|
20240618,134400,982742810,7800,7790,7800,7790,2
|
|
20240618,134300,982727220,7800,7800,7800,7800,720
|
|
20240618,134200,977111220,7800,7800,7800,7800,2
|
|
20240618,134100,977095620,7800,7800,7800,7800,481
|
|
20240618,134000,973343820,7800,7790,7800,7790,619
|
|
20240618,133900,968517790,7780,7780,7780,7780,24
|
|
20240618,133800,968331070,7780,7780,7780,7780,80
|
|
20240618,133700,967708670,7790,7790,7790,7790,10
|
|
20240618,133600,967630770,7790,7790,7790,7790,76
|
|
20240618,133500,967038730,7790,7790,7790,7790,30
|
|
20240618,133400,966805030,7790,7780,7790,7780,68
|
|
20240618,133300,966275390,7780,7780,7780,7780,0
|
|
20240618,133200,966275390,7780,7780,7780,7780,0
|
|
20240618,133100,966275390,7780,7780,7780,7780,60
|
|
20240618,133000,965808590,7790,7790,7790,7790,1
|
|
20240618,132900,965800800,7780,7780,7780,7780,0
|
|
20240618,132800,965800800,7780,7780,7780,7780,0
|
|
20240618,132700,965800800,7780,7780,7780,7780,97
|
|
20240618,132600,965046140,7780,7780,7780,7780,265
|
|
20240618,132500,962984440,7780,7780,7780,7780,20
|
|
20240618,132400,962828840,7780,7780,7780,7780,55
|
|
20240618,132300,962400940,7780,7770,7780,7770,207
|
|
20240618,132200,960792530,7770,7770,7770,7770,0
|
|
20240618,132100,960792530,7770,7770,7770,7770,295
|
|
20240618,132000,958500380,7770,7770,7770,7770,100
|
|
20240618,131900,957723380,7760,7760,7760,7760,12
|
|
20240618,131800,957630260,7760,7760,7760,7760,0
|
|
20240618,131700,957630260,7760,7760,7760,7760,100
|
|
20240618,131600,956854260,7760,7760,7760,7760,0
|
|
20240618,131500,956854260,7760,7760,7760,7760,0
|
|
20240618,131400,956854260,7760,7760,7760,7760,472
|
|
20240618,131300,953191540,7760,7760,7760,7760,0
|
|
20240618,131200,953191540,7760,7760,7760,7760,30
|
|
20240618,131100,952958740,7760,7760,7760,7760,0
|
|
20240618,131000,952958740,7760,7760,7760,7760,64
|
|
20240618,130900,952462100,7760,7760,7760,7760,1289
|
|
20240618,130800,942459460,7760,7770,7770,7760,1218
|
|
20240618,130700,932995620,7770,7770,7770,7770,0
|
|
20240618,130600,932995620,7770,7770,7770,7770,700
|
|
20240618,130500,927556620,7770,7770,7770,7770,0
|
|
20240618,130400,927556620,7770,7770,7770,7770,10
|
|
20240618,130300,927478920,7770,7770,7770,7770,0
|
|
20240618,130200,927478920,7770,7770,7770,7770,340
|
|
20240618,130100,924837120,7770,7770,7770,7770,180
|
|
20240618,130000,923438520,7770,7770,7770,7770,0
|
|
20240618,125900,923438520,7770,7770,7770,7770,200
|
|
20240618,125800,921884520,7770,7770,7770,7770,0
|
|
20240618,125700,921884520,7770,7770,7770,7770,0
|
|
20240618,125600,921884520,7770,7770,7770,7770,100
|
|
20240618,125500,921107520,7770,7770,7770,7770,0
|
|
20240618,125400,921107520,7770,7770,7770,7770,301
|
|
20240618,125300,918768750,7780,7780,7780,7780,0
|
|
20240618,125200,918768750,7780,7780,7780,7780,0
|
|
20240618,125100,918768750,7780,7780,7780,7780,5
|
|
20240618,125000,918729850,7780,7780,7780,7780,1
|
|
20240618,124900,918722070,7780,7780,7780,7780,5
|
|
20240618,124800,918683170,7760,7760,7760,7760,58
|
|
20240618,124700,918233090,7760,7760,7760,7760,1
|
|
20240618,124600,918225330,7780,7780,7780,7780,52
|
|
20240618,124500,917820770,7780,7780,7780,7780,40
|
|
20240618,124400,917509570,7780,7780,7780,7780,1
|
|
20240618,124300,917501790,7780,7760,7780,7760,270
|
|
20240618,124200,915406390,7750,7750,7750,7750,0
|
|
20240618,124100,915406390,7750,7750,7750,7750,62
|
|
20240618,124000,914925890,7750,7760,7760,7750,3732
|
|
20240618,123900,885991770,7760,7760,7760,7760,0
|
|
20240618,123800,885991770,7760,7760,7760,7760,258
|
|
20240618,123700,883989690,7760,7780,7780,7760,152
|
|
20240618,123600,882809160,7780,7790,7790,7770,538
|
|
20240618,123500,878628370,7790,7790,7790,7790,3
|
|
20240618,123400,878605000,7790,7790,7790,7790,0
|
|
20240618,123300,878605000,7790,7780,7790,7780,232
|
|
20240618,123200,876799940,7780,7780,7780,7780,0
|
|
20240618,123100,876799940,7780,7780,7780,7780,160
|
|
20240618,123000,875555140,7780,7790,7790,7780,8
|
|
20240618,122900,875492830,7780,7790,7790,7780,944
|
|
20240618,122800,868140570,7780,7780,7780,7780,100
|
|
20240618,122700,867362570,7780,7780,7780,7780,421
|
|
20240618,122600,864087190,7780,7780,7780,7780,4
|
|
20240618,122500,864056070,7780,7780,7780,7780,20
|
|
20240618,122400,863900470,7780,7780,7780,7780,1001
|
|
20240618,122300,856112690,7770,7770,7770,7770,199
|
|
20240618,122200,854566460,7770,7780,7780,7770,415
|
|
20240618,122100,851341760,7770,7770,7770,7770,216
|
|
20240618,122000,849663440,7780,7770,7780,7770,301
|
|
20240618,121900,847324660,7780,7780,7780,7780,50
|
|
20240618,121800,846935660,7780,7780,7780,7780,16
|
|
20240618,121700,846811180,7780,7780,7780,7780,0
|
|
20240618,121600,846811180,7780,7780,7780,7780,478
|
|
20240618,121500,843092340,7780,7780,7780,7780,23
|
|
20240618,121400,842913400,7770,7770,7770,7770,0
|
|
20240618,121300,842913400,7770,7780,7780,7770,1110
|
|
20240618,121200,834282080,7780,7790,7790,7780,13
|
|
20240618,121100,834180910,7760,7760,7760,7760,0
|
|
20240618,121000,834180910,7760,7760,7760,7760,0
|
|
20240618,120900,834180910,7760,7760,7760,7760,0
|
|
20240618,120800,834180910,7760,7770,7770,7760,354
|
|
20240618,120700,831433590,7760,7770,7770,7760,60
|
|
20240618,120600,830967890,7760,7760,7760,7760,16
|
|
20240618,120500,830843730,7760,7760,7760,7760,0
|
|
20240618,120400,830843730,7760,7770,7770,7760,1501
|
|
20240618,120300,819193730,7760,7760,7760,7760,0
|
|
20240618,120200,819193730,7760,7770,7800,7760,3873
|
|
20240618,120100,789127780,7770,7770,7770,7770,855
|
|
20240618,120000,782484430,7770,7770,7770,7770,0
|
|
20240618,115900,782484430,7770,7770,7770,7770,1000
|
|
20240618,115800,774714430,7770,7770,7770,7770,0
|
|
20240618,115700,774714430,7770,7770,7770,7770,0
|
|
20240618,115600,774714430,7770,7770,7770,7770,799
|
|
20240618,115500,768506200,7770,7770,7770,7770,0
|
|
20240618,115400,768506200,7770,7770,7770,7770,1129
|
|
20240618,115300,759733870,7770,7780,7780,7770,2250
|
|
20240618,115200,742239460,7790,7790,7790,7790,5
|
|
20240618,115100,742200510,7790,7790,7790,7790,26
|
|
20240618,115000,741997970,7800,7800,7800,7800,42
|
|
20240618,114900,741670370,7800,7790,7800,7780,412
|
|
20240618,114800,738463020,7790,7790,7790,7790,0
|
|
20240618,114700,738463020,7790,7790,7790,7790,10
|
|
20240618,114600,738385120,7800,7800,7800,7800,0
|
|
20240618,114500,738385120,7800,7800,7800,7800,0
|
|
20240618,114400,738385120,7800,7800,7800,7800,0
|
|
20240618,114300,738385120,7800,7800,7800,7800,22
|
|
20240618,114200,738213520,7800,7800,7800,7800,0
|
|
20240618,114100,738213520,7800,7800,7800,7800,10
|
|
20240618,114000,738135520,7800,7800,7800,7800,385
|
|
20240618,113900,735132520,7800,7800,7800,7800,0
|
|
20240618,113800,735132520,7800,7800,7800,7800,1
|
|
20240618,113700,735124720,7780,7780,7780,7780,300
|
|
20240618,113600,732790720,7790,7790,7790,7790,0
|
|
20240618,113500,732790720,7790,7780,7790,7780,287
|
|
20240618,113400,730557850,7780,7780,7780,7780,372
|
|
20240618,113300,727663690,7780,7770,7780,7770,934
|
|
20240618,113200,720403750,7780,7780,7780,7780,5
|
|
20240618,113100,720364850,7780,7780,7780,7780,38
|
|
20240618,113000,720069210,7780,7780,7780,7780,25
|
|
20240618,112900,719874710,7770,7770,7770,7770,140
|
|
20240618,112800,718786910,7780,7790,7790,7780,2086
|
|
20240618,112700,702556830,7780,7790,7790,7780,130
|
|
20240618,112600,701545340,7790,7780,7790,7780,6
|
|
20240618,112500,701498650,7780,7790,7790,7780,596
|
|
20240618,112400,696861760,7800,7800,7800,7800,1
|
|
20240618,112300,696853960,7800,7780,7800,7780,13
|
|
20240618,112200,696752760,7780,7780,7780,7780,0
|
|
20240618,112100,696752760,7780,7780,7780,7780,0
|
|
20240618,112000,696752760,7780,7780,7780,7780,539
|
|
20240618,111900,692559340,7790,7790,7790,7790,83
|
|
20240618,111800,691912770,7790,7790,7790,7790,29
|
|
20240618,111700,691686860,7790,7790,7790,7790,101
|
|
20240618,111600,690900070,7790,7790,7790,7790,21
|
|
20240618,111500,690736480,7780,7780,7780,7780,0
|
|
20240618,111400,690736480,7780,7780,7780,7780,266
|
|
20240618,111300,688667000,7790,7790,7790,7790,0
|
|
20240618,111200,688667000,7790,7790,7790,7790,0
|
|
20240618,111100,688667000,7790,7790,7790,7790,0
|
|
20240618,111000,688667000,7790,7790,7790,7790,1
|
|
20240618,110900,688659210,7780,7790,7790,7780,200
|
|
20240618,110800,687103200,7780,7790,7790,7780,425
|
|
20240618,110700,683796450,7780,7780,7780,7780,0
|
|
20240618,110600,683796450,7780,7780,7780,7780,50
|
|
20240618,110500,683407450,7790,7790,7790,7790,1
|
|
20240618,110400,683399660,7780,7780,7780,7780,21
|
|
20240618,110300,683236280,7790,7790,7790,7790,41
|
|
20240618,110200,682916890,7790,7800,7800,7790,121
|
|
20240618,110100,681973290,7790,7790,7790,7790,11
|
|
20240618,110000,681887600,7790,7790,7790,7790,2
|
|
20240618,105900,681872020,7800,7800,7800,7800,0
|
|
20240618,105800,681872020,7800,7800,7800,7800,128
|
|
20240618,105700,680873620,7780,7780,7780,7770,326
|
|
20240618,105600,678338830,7780,7780,7780,7780,119
|
|
20240618,105500,677413010,7780,7780,7780,7780,201
|
|
20240618,105400,675849230,7780,7780,7780,7780,84
|
|
20240618,105300,675195710,7780,7780,7780,7780,16
|
|
20240618,105200,675071230,7800,7800,7800,7780,169
|
|
20240618,105100,673754990,7780,7780,7780,7780,172
|
|
20240618,105000,672416830,7800,7800,7800,7800,2400
|
|
20240618,104900,653696830,7790,7790,7790,7790,130
|
|
20240618,104800,652684130,7780,7780,7780,7780,197
|
|
20240618,104700,651151470,7780,7770,7780,7770,27
|
|
20240618,104600,650941630,7770,7770,7780,7770,2736
|
|
20240618,104500,629659000,7770,7770,7770,7770,101
|
|
20240618,104400,628874230,7780,7780,7780,7780,10
|
|
20240618,104300,628796430,7780,7770,7780,7770,201
|
|
20240618,104200,627234650,7780,7780,7780,7780,2
|
|
20240618,104100,627219090,7770,7770,7770,7770,841
|
|
20240618,104000,620684520,7770,7780,7780,7770,1958
|
|
20240618,103900,605470520,7780,7780,7780,7780,418
|
|
20240618,103800,602218480,7780,7780,7790,7780,1030
|
|
20240618,103700,594205060,7780,7790,7790,7780,161
|
|
20240618,103600,592951140,7790,7790,7790,7790,237
|
|
20240618,103500,591104910,7790,7800,7800,7790,1421
|
|
20240618,103400,580035120,7800,7800,7800,7800,315
|
|
20240618,103300,577578120,7800,7790,7800,7790,62
|
|
20240618,103200,577095120,7800,7800,7800,7800,51
|
|
20240618,103100,576697320,7800,7800,7800,7800,2
|
|
20240618,103000,576681720,7800,7800,7800,7800,127
|
|
20240618,102900,575691120,7800,7800,7800,7780,11247
|
|
20240618,102800,488173620,7800,7800,7800,7800,364
|
|
20240618,102700,485334420,7790,7790,7790,7790,1
|
|
20240618,102600,485326630,7800,7800,7800,7800,2
|
|
20240618,102500,485311030,7800,7790,7800,7790,1505
|
|
20240618,102400,473586200,7790,7790,7790,7790,5
|
|
20240618,102300,473547250,7790,7800,7800,7790,215
|
|
20240618,102200,471870260,7800,7800,7800,7800,1226
|
|
20240618,102100,462307460,7820,7820,7820,7800,114
|
|
20240618,102000,461417780,7820,7820,7820,7820,1
|
|
20240618,101900,461409960,7820,7820,7820,7820,1
|
|
20240618,101800,461402140,7800,7820,7820,7800,271
|
|
20240618,101700,459287480,7820,7820,7820,7820,0
|
|
20240618,101600,459287480,7820,7830,7830,7820,56
|
|
20240618,101500,458849460,7830,7830,7830,7830,105
|
|
20240618,101400,458027310,7830,7830,7830,7830,8
|
|
20240618,101300,457964670,7830,7830,7830,7830,43
|
|
20240618,101200,457627980,7830,7820,7830,7820,128
|
|
20240618,101100,456627010,7840,7840,7840,7840,0
|
|
20240618,101000,456627010,7840,7830,7840,7820,22
|
|
20240618,100900,456454830,7850,7810,7850,7810,137
|
|
20240618,100800,455384220,7800,7800,7850,7800,4
|
|
20240618,100700,455352920,7800,7830,7830,7800,815
|
|
20240618,100600,448983190,7830,7850,7850,7830,519
|
|
20240618,100500,444919330,7850,7850,7850,7840,430
|
|
20240618,100400,441544430,7850,7810,7850,7810,1555
|
|
20240618,100300,429394650,7800,7800,7810,7790,1403
|
|
20240618,100200,418446500,7800,7800,7800,7800,163
|
|
20240618,100100,417175100,7800,7800,7800,7800,171
|
|
20240618,100000,415841300,7800,7780,7800,7780,933
|
|
20240618,095900,408567920,7800,7790,7800,7790,169
|
|
20240618,095800,407249730,7800,7790,7800,7780,677
|
|
20240618,095700,401970230,7790,7790,7790,7790,157
|
|
20240618,095600,400747200,7790,7800,7800,7790,41
|
|
20240618,095500,400427800,7790,7790,7790,7790,0
|
|
20240618,095400,400427800,7790,7800,7800,7790,300
|
|
20240618,095300,398090680,7790,7790,7790,7790,310
|
|
20240618,095200,395675780,7790,7790,7800,7790,1406
|
|
20240618,095100,384709940,7790,7790,7790,7790,0
|
|
20240618,095000,384709940,7790,7770,7790,7770,36
|
|
20240618,094900,384430180,7770,7790,7790,7770,203
|
|
20240618,094800,382852830,7770,7770,7770,7770,106
|
|
20240618,094700,382029210,7770,7770,7770,7770,1640
|
|
20240618,094600,369286410,7770,7790,7790,7770,1423
|
|
20240618,094500,358229020,7790,7780,7800,7770,1414
|
|
20240618,094400,347241080,7770,7790,7790,7770,3327
|
|
20240618,094300,321356260,7800,7790,7800,7790,573
|
|
20240618,094200,316891920,7790,7790,7790,7790,923
|
|
20240618,094100,309701750,7790,7780,7790,7780,2627
|
|
20240618,094000,289259950,7780,7790,7790,7780,659
|
|
20240618,093900,284126350,7790,7790,7790,7780,512
|
|
20240618,093800,280138730,7800,7790,7800,7790,36
|
|
20240618,093700,279858270,7790,7790,7790,7790,1908
|
|
20240618,093600,264994950,7790,7790,7790,7790,281
|
|
20240618,093500,262805960,7780,7780,7790,7770,3171
|
|
20240618,093400,238143670,7780,7780,7780,7780,1592
|
|
20240618,093300,225757910,7780,7780,7780,7770,2203
|
|
20240618,093200,208620000,7790,7810,7810,7790,4215
|
|
20240618,093100,175748380,7810,7820,7820,7810,1323
|
|
20240618,093000,165415730,7810,7850,7850,7810,497
|
|
20240618,092900,161526870,7850,7820,7850,7820,72
|
|
20240618,092800,160962630,7850,7820,7850,7820,3
|
|
20240618,092700,160939110,7810,7860,7860,7810,657
|
|
20240618,092600,155799690,7840,7840,7840,7820,842
|
|
20240618,092500,149206590,7840,7840,7840,7840,241
|
|
20240618,092400,147317150,7830,7840,7860,7830,25
|
|
20240618,092300,147120850,7860,7850,7860,7840,1711
|
|
20240618,092200,133702570,7850,7840,7850,7830,110
|
|
20240618,092100,132839540,7830,7830,7830,7820,5824
|
|
20240618,092000,87238020,7830,7830,7830,7810,693
|
|
20240618,091900,81819270,7830,7820,7830,7820,331
|
|
20240618,091800,79229580,7820,7820,7830,7810,2111
|
|
20240618,091700,62724790,7820,7830,7830,7820,82
|
|
20240618,091600,62083540,7820,7820,7830,7820,1139
|
|
20240618,091500,53176510,7830,7830,7830,7830,29
|
|
20240618,091400,52949440,7830,7830,7830,7830,57
|
|
20240618,091300,52503130,7830,7830,7830,7820,530
|
|
20240618,091200,48356860,7830,7830,7830,7830,2
|
|
20240618,091100,48341200,7830,7820,7830,7820,389
|
|
20240618,091000,45295630,7820,7830,7830,7820,377
|
|
20240618,090900,42344320,7830,7840,7840,7830,210
|
|
20240618,090800,40699090,7840,7870,7870,7840,116
|
|
20240618,090700,39787700,7870,7830,7870,7820,1107
|
|
20240618,090600,31124630,7830,7820,7830,7820,146
|
|
20240618,090500,29982810,7820,7820,7830,7820,481
|
|
20240618,090400,26221280,7820,7820,7820,7820,380
|
|
20240618,090300,23249680,7820,7840,7840,7820,658
|
|
20240618,090200,18102970,7830,7850,7850,7830,199
|
|
20240618,090100,16543360,7840,7870,7870,7840,249
|
|
20240618,090000,14584340,7870,7920,7920,7860,1834
|