579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183600,1465910050,7970,7970,7970,7970,4061
|
|
20240620,183500,1465910050,7970,7970,7970,7970,0
|
|
20240620,183400,1465910050,7970,7970,7970,7970,0
|
|
20240620,183300,1465910050,7970,7970,7970,7970,0
|
|
20240620,183200,1465910050,7970,7970,7970,7970,0
|
|
20240620,183100,1465910050,7970,7970,7970,7970,0
|
|
20240620,183000,1465910050,7970,7970,7970,7970,0
|
|
20240620,182900,1465910050,7970,7970,7970,7970,0
|
|
20240620,182800,1465910050,7970,7970,7970,7970,0
|
|
20240620,182700,1465910050,7970,7970,7970,7970,0
|
|
20240620,182600,1465910050,7970,7970,7970,7970,0
|
|
20240620,182500,1465910050,7970,7970,7970,7970,0
|
|
20240620,182400,1465910050,7970,7970,7970,7970,0
|
|
20240620,182300,1465910050,7970,7970,7970,7970,0
|
|
20240620,182200,1465910050,7970,7970,7970,7970,0
|
|
20240620,182100,1465910050,7970,7970,7970,7970,0
|
|
20240620,182000,1465910050,7970,7970,7970,7970,0
|
|
20240620,181900,1465910050,7970,7970,7970,7970,0
|
|
20240620,181800,1465910050,7970,7970,7970,7970,0
|
|
20240620,181700,1465910050,7970,7970,7970,7970,0
|
|
20240620,181600,1465910050,7970,7970,7970,7970,0
|
|
20240620,181500,1465910050,7970,7970,7970,7970,0
|
|
20240620,181400,1465910050,7970,7970,7970,7970,0
|
|
20240620,181300,1465910050,7970,7970,7970,7970,0
|
|
20240620,181200,1465910050,7970,7970,7970,7970,0
|
|
20240620,181100,1465910050,7970,7970,7970,7970,0
|
|
20240620,181000,1465910050,7970,7970,7970,7970,0
|
|
20240620,180900,1465910050,7970,7970,7970,7970,0
|
|
20240620,180800,1465910050,7970,7970,7970,7970,0
|
|
20240620,180700,1465910050,7970,7970,7970,7970,0
|
|
20240620,180600,1465910050,7970,7970,7970,7970,4061
|
|
20240620,180500,1465910050,7970,7970,7970,7970,0
|
|
20240620,180400,1465910050,7970,7970,7970,7970,0
|
|
20240620,180300,1465910050,7970,7970,7970,7970,0
|
|
20240620,180200,1465910050,7970,7970,7970,7970,0
|
|
20240620,180100,1465910050,7970,7970,7970,7970,0
|
|
20240620,180000,1465910050,7970,7970,7970,7970,0
|
|
20240620,175900,1465910050,7970,7970,7970,7970,0
|
|
20240620,175800,1465910050,7970,7970,7970,7970,0
|
|
20240620,175700,1465910050,7970,7970,7970,7970,0
|
|
20240620,175600,1465910050,7970,7970,7970,7970,0
|
|
20240620,175500,1465910050,7970,7970,7970,7970,0
|
|
20240620,175400,1465910050,7970,7970,7970,7970,0
|
|
20240620,175300,1465910050,7970,7970,7970,7970,0
|
|
20240620,175200,1465910050,7970,7970,7970,7970,0
|
|
20240620,175100,1465910050,7970,7970,7970,7970,0
|
|
20240620,175000,1465910050,7970,7970,7970,7970,0
|
|
20240620,174900,1465910050,7970,7970,7970,7970,0
|
|
20240620,174800,1465910050,7970,7970,7970,7970,0
|
|
20240620,174700,1465910050,7970,7970,7970,7970,0
|
|
20240620,174600,1465910050,7970,7970,7970,7970,0
|
|
20240620,174500,1465910050,7970,7970,7970,7970,0
|
|
20240620,174400,1465910050,7970,7970,7970,7970,0
|
|
20240620,174300,1465910050,7970,7970,7970,7970,0
|
|
20240620,174200,1465910050,7970,7970,7970,7970,0
|
|
20240620,174100,1465910050,7970,7970,7970,7970,0
|
|
20240620,174000,1465910050,7970,7970,7970,7970,0
|
|
20240620,173900,1465910050,7970,7970,7970,7970,0
|
|
20240620,173800,1465910050,7970,7970,7970,7970,0
|
|
20240620,173700,1465910050,7970,7970,7970,7970,0
|
|
20240620,173600,1465910050,7970,7970,7970,7970,4061
|
|
20240620,173500,1465910050,7970,7970,7970,7970,0
|
|
20240620,173400,1465910050,7970,7970,7970,7970,0
|
|
20240620,173300,1465910050,7970,7970,7970,7970,0
|
|
20240620,173200,1465910050,7970,7970,7970,7970,0
|
|
20240620,173100,1465910050,7970,7970,7970,7970,0
|
|
20240620,173000,1465910050,7970,7970,7970,7970,0
|
|
20240620,172900,1465910050,7970,7970,7970,7970,0
|
|
20240620,172800,1465910050,7970,7970,7970,7970,0
|
|
20240620,172700,1465910050,7970,7970,7970,7970,0
|
|
20240620,172600,1465910050,7970,7970,7970,7970,0
|
|
20240620,172500,1465910050,7970,7970,7970,7970,0
|
|
20240620,172400,1465910050,7970,7970,7970,7970,0
|
|
20240620,172300,1465910050,7970,7970,7970,7970,0
|
|
20240620,172200,1465910050,7970,7970,7970,7970,0
|
|
20240620,172100,1465910050,7970,7970,7970,7970,0
|
|
20240620,172000,1465910050,7970,7970,7970,7970,0
|
|
20240620,171900,1465910050,7970,7970,7970,7970,0
|
|
20240620,171800,1465910050,7970,7970,7970,7970,0
|
|
20240620,171700,1465910050,7970,7970,7970,7970,0
|
|
20240620,171600,1465910050,7970,7970,7970,7970,0
|
|
20240620,171500,1465910050,7970,7970,7970,7970,0
|
|
20240620,171400,1465910050,7970,7970,7970,7970,0
|
|
20240620,171300,1465910050,7970,7970,7970,7970,0
|
|
20240620,171200,1465910050,7970,7970,7970,7970,0
|
|
20240620,171100,1465910050,7970,7970,7970,7970,0
|
|
20240620,171000,1465910050,7970,7970,7970,7970,0
|
|
20240620,170900,1465910050,7970,7970,7970,7970,0
|
|
20240620,170800,1465910050,7970,7970,7970,7970,0
|
|
20240620,170700,1465910050,7970,7970,7970,7970,0
|
|
20240620,170600,1465910050,7970,7970,7970,7970,4061
|
|
20240620,170500,1465910050,7970,7970,7970,7970,0
|
|
20240620,170400,1465910050,7970,7970,7970,7970,0
|
|
20240620,170300,1465910050,7970,7970,7970,7970,0
|
|
20240620,170200,1465910050,7970,7970,7970,7970,0
|
|
20240620,170100,1465910050,7970,7970,7970,7970,0
|
|
20240620,170000,1465910050,7970,7970,7970,7970,0
|
|
20240620,165900,1465910050,7970,7970,7970,7970,0
|
|
20240620,165800,1465910050,7970,7970,7970,7970,0
|
|
20240620,165700,1465910050,7970,7970,7970,7970,0
|
|
20240620,165600,1465910050,7970,7970,7970,7970,0
|
|
20240620,165500,1465910050,7970,7970,7970,7970,0
|
|
20240620,165400,1465910050,7970,7970,7970,7970,0
|
|
20240620,165300,1465910050,7970,7970,7970,7970,0
|
|
20240620,165200,1465910050,7970,7970,7970,7970,0
|
|
20240620,165100,1465910050,7970,7970,7970,7970,0
|
|
20240620,165000,1465910050,7970,7970,7970,7970,0
|
|
20240620,164900,1465910050,7970,7970,7970,7970,0
|
|
20240620,164800,1465910050,7970,7970,7970,7970,0
|
|
20240620,164700,1465910050,7970,7970,7970,7970,0
|
|
20240620,164600,1465910050,7970,7970,7970,7970,0
|
|
20240620,164500,1465910050,7970,7970,7970,7970,0
|
|
20240620,164400,1465910050,7970,7970,7970,7970,0
|
|
20240620,164300,1465910050,7970,7970,7970,7970,0
|
|
20240620,164200,1465910050,7970,7970,7970,7970,0
|
|
20240620,164100,1465910050,7970,7970,7970,7970,0
|
|
20240620,164000,1465910050,7970,7970,7970,7970,0
|
|
20240620,163900,1465910050,7970,7970,7970,7970,0
|
|
20240620,163800,1465910050,7970,7970,7970,7970,0
|
|
20240620,163700,1465910050,7970,7970,7970,7970,0
|
|
20240620,163600,1465910050,7970,7970,7970,7970,4061
|
|
20240620,163500,1465910050,7970,7970,7970,7970,0
|
|
20240620,163400,1465910050,7970,7970,7970,7970,0
|
|
20240620,163300,1465910050,7970,7970,7970,7970,0
|
|
20240620,163200,1465910050,7970,7970,7970,7970,0
|
|
20240620,163100,1465910050,7970,7970,7970,7970,0
|
|
20240620,163000,1465910050,7970,7970,7970,7970,0
|
|
20240620,162900,1465910050,7970,7970,7970,7970,0
|
|
20240620,162800,1465910050,7970,7970,7970,7970,0
|
|
20240620,162700,1465910050,7970,7970,7970,7970,0
|
|
20240620,162600,1465910050,7970,7970,7970,7970,0
|
|
20240620,162500,1465910050,7970,7970,7970,7970,0
|
|
20240620,162400,1465910050,7970,7970,7970,7970,0
|
|
20240620,162300,1465910050,7970,7970,7970,7970,0
|
|
20240620,162200,1465910050,7970,7970,7970,7970,0
|
|
20240620,162100,1465910050,7970,7970,7970,7970,0
|
|
20240620,162000,1465910050,7970,7970,7970,7970,0
|
|
20240620,161900,1465910050,7970,7970,7970,7970,0
|
|
20240620,161800,1465910050,7970,7970,7970,7970,0
|
|
20240620,161700,1465910050,7970,7970,7970,7970,0
|
|
20240620,161600,1465910050,7970,7970,7970,7970,0
|
|
20240620,161500,1465910050,7970,7970,7970,7970,0
|
|
20240620,161400,1465910050,7970,7970,7970,7970,0
|
|
20240620,161300,1465910050,7970,7970,7970,7970,0
|
|
20240620,161200,1465910050,7970,7970,7970,7970,0
|
|
20240620,161100,1465910050,7970,7970,7970,7970,0
|
|
20240620,161000,1465910050,7970,7970,7970,7970,0
|
|
20240620,160900,1465910050,7970,7970,7970,7970,0
|
|
20240620,160800,1465910050,7970,7970,7970,7970,0
|
|
20240620,160700,1465910050,7970,7970,7970,7970,0
|
|
20240620,160600,1465910050,7970,7970,7970,7970,4061
|
|
20240620,160500,1465910050,7970,7970,7970,7970,0
|
|
20240620,160400,1465910050,7970,7970,7970,7970,0
|
|
20240620,160300,1465910050,7970,7970,7970,7970,0
|
|
20240620,160200,1465910050,7970,7970,7970,7970,0
|
|
20240620,160100,1465910050,7970,7970,7970,7970,0
|
|
20240620,160000,1465910050,7970,7970,7970,7970,0
|
|
20240620,155900,1465910050,7970,7970,7970,7970,0
|
|
20240620,155800,1465910050,7970,7970,7970,7970,0
|
|
20240620,155700,1465910050,7970,7970,7970,7970,0
|
|
20240620,155600,1465910050,7970,7970,7970,7970,0
|
|
20240620,155500,1465910050,7970,7970,7970,7970,0
|
|
20240620,155400,1465910050,7970,7970,7970,7970,0
|
|
20240620,155300,1465910050,7970,7970,7970,7970,0
|
|
20240620,155200,1465910050,7970,7970,7970,7970,0
|
|
20240620,155100,1465910050,7970,7970,7970,7970,0
|
|
20240620,155000,1465910050,7970,7970,7970,7970,0
|
|
20240620,154900,1465910050,7970,7970,7970,7970,0
|
|
20240620,154800,1465910050,7970,7970,7970,7970,0
|
|
20240620,154700,1465910050,7970,7970,7970,7970,0
|
|
20240620,154600,1465910050,7970,7970,7970,7970,0
|
|
20240620,154500,1465910050,7970,7970,7970,7970,0
|
|
20240620,154400,1465910050,7970,7970,7970,7970,0
|
|
20240620,154300,1465910050,7970,7970,7970,7970,0
|
|
20240620,154200,1465910050,7970,7970,7970,7970,0
|
|
20240620,154100,1465910050,7970,7970,7970,7970,0
|
|
20240620,154000,1465910050,7970,7970,7970,7970,0
|
|
20240620,153900,1465910050,7970,7970,7970,7970,0
|
|
20240620,153800,1465910050,7970,7970,7970,7970,0
|
|
20240620,153700,1465910050,7970,7970,7970,7970,0
|
|
20240620,153600,1465910050,7970,7970,7970,7970,4061
|
|
20240620,153500,1465910050,7970,7970,7970,7970,0
|
|
20240620,153400,1465910050,7970,7970,7970,7970,0
|
|
20240620,153300,1465910050,7970,7970,7970,7970,0
|
|
20240620,153200,1465910050,7970,7970,7970,7970,0
|
|
20240620,153100,1465910050,7970,7970,7970,7970,0
|
|
20240620,153000,1465910050,7970,7970,7970,7970,4061
|
|
20240620,152900,1433543880,7970,7970,7970,7970,0
|
|
20240620,152800,1433543880,7970,7970,7970,7970,0
|
|
20240620,152700,1433543880,7970,7970,7970,7970,0
|
|
20240620,152600,1433543880,7970,7970,7970,7970,0
|
|
20240620,152500,1433543880,7970,7970,7970,7970,0
|
|
20240620,152400,1433543880,7970,7970,7970,7970,0
|
|
20240620,152300,1433543880,7970,7970,7970,7970,0
|
|
20240620,152200,1433543880,7970,7970,7970,7970,0
|
|
20240620,152100,1433543880,7970,7970,7970,7970,0
|
|
20240620,152000,1433543880,7970,7970,7970,7970,0
|
|
20240620,151900,1433543880,7970,7940,7970,7940,1226
|
|
20240620,151800,1423807550,7940,7960,7960,7940,229
|
|
20240620,151700,1421984890,7960,7950,7960,7940,749
|
|
20240620,151600,1416034720,7950,7960,7960,7950,971
|
|
20240620,151500,1408305770,7960,7950,7960,7950,694
|
|
20240620,151400,1402784940,7950,7950,7950,7940,442
|
|
20240620,151300,1399272040,7950,7940,7950,7940,163
|
|
20240620,151200,1397976940,7960,7960,7960,7960,0
|
|
20240620,151100,1397976940,7960,7960,7960,7960,103
|
|
20240620,151000,1397157060,7960,7960,7960,7960,1
|
|
20240620,150900,1397149100,7930,7930,7930,7930,1100
|
|
20240620,150800,1388426100,7930,7950,7960,7930,1461
|
|
20240620,150700,1376816070,7950,7950,7950,7950,0
|
|
20240620,150600,1376816070,7950,7950,7950,7950,676
|
|
20240620,150500,1371441870,7950,7940,7950,7940,8
|
|
20240620,150400,1371378330,7940,7930,7940,7930,733
|
|
20240620,150300,1365559830,7940,7940,7940,7940,0
|
|
20240620,150200,1365559830,7940,7930,7940,7930,551
|
|
20240620,150100,1361190390,7940,7940,7940,7940,99
|
|
20240620,150000,1360404330,7940,7930,7940,7930,14
|
|
20240620,145900,1360293180,7940,7930,7940,7930,88
|
|
20240620,145800,1359595130,7940,7940,7940,7930,86
|
|
20240620,145700,1358912890,7930,7930,7940,7930,604
|
|
20240620,145600,1354122140,7940,7940,7940,7930,167
|
|
20240620,145500,1352796230,7940,7940,7940,7940,630
|
|
20240620,145400,1347794030,7940,7940,7940,7930,456
|
|
20240620,145300,1344173410,7940,7930,7940,7930,120
|
|
20240620,145200,1343221800,7930,7930,7930,7930,7
|
|
20240620,145100,1343166290,7940,7940,7940,7940,152
|
|
20240620,145000,1341959410,7940,7930,7940,7930,547
|
|
20240620,144900,1337621680,7920,7920,7940,7920,224
|
|
20240620,144800,1335847580,7920,7920,7920,7920,246
|
|
20240620,144700,1333899260,7920,7920,7920,7920,0
|
|
20240620,144600,1333899260,7920,7920,7920,7920,16
|
|
20240620,144500,1333772540,7920,7920,7920,7920,1
|
|
20240620,144400,1333764620,7940,7900,7940,7900,903
|
|
20240620,144300,1326630800,7900,7900,7900,7900,695
|
|
20240620,144200,1321140300,7900,7930,7930,7900,2250
|
|
20240620,144100,1303345450,7940,7940,7940,7940,0
|
|
20240620,144000,1303345450,7940,7940,7940,7940,2
|
|
20240620,143900,1303329570,7920,7920,7920,7920,7
|
|
20240620,143800,1303274130,7910,7910,7910,7910,0
|
|
20240620,143700,1303274130,7910,7910,7910,7910,0
|
|
20240620,143600,1303274130,7910,7920,7920,7910,225
|
|
20240620,143500,1301493950,7920,7920,7920,7920,7
|
|
20240620,143400,1301438510,7940,7940,7940,7940,300
|
|
20240620,143300,1299056510,7940,7940,7940,7940,1
|
|
20240620,143200,1299048570,7940,7940,7940,7920,718
|
|
20240620,143100,1293360960,7920,7940,7940,7920,2317
|
|
20240620,143000,1274987120,7940,7940,7940,7940,250
|
|
20240620,142900,1273002120,7950,7950,7950,7950,6
|
|
20240620,142800,1272954420,7940,7940,7940,7940,36
|
|
20240620,142700,1272668580,7950,7950,7950,7950,60
|
|
20240620,142600,1272191580,7950,7950,7950,7950,66
|
|
20240620,142500,1271666880,7950,7950,7950,7940,555
|
|
20240620,142400,1267255720,7950,7950,7950,7950,253
|
|
20240620,142300,1265244370,7950,7980,7980,7950,5165
|
|
20240620,142200,1224151840,7960,7980,7980,7960,786
|
|
20240620,142100,1217887250,7990,7970,7990,7970,365
|
|
20240620,142000,1214975000,7980,7980,7980,7980,103
|
|
20240620,141900,1214153060,7980,7980,7980,7960,17
|
|
20240620,141800,1214017660,7960,7970,7970,7960,180
|
|
20240620,141700,1212584850,7960,7970,7970,7960,582
|
|
20240620,141600,1207946770,7970,7970,7970,7970,2
|
|
20240620,141500,1207930830,7970,7970,7990,7970,58
|
|
20240620,141400,1207468050,7980,7980,7980,7980,10
|
|
20240620,141300,1207388250,7990,7980,7990,7980,1089
|
|
20240620,141200,1198693530,7980,7980,7980,7980,10
|
|
20240620,141100,1198613730,7970,7970,7970,7970,7
|
|
20240620,141000,1198557940,7970,7970,7970,7970,25
|
|
20240620,140900,1198358690,7970,7970,7970,7970,60
|
|
20240620,140800,1197880490,7970,7970,7980,7970,162
|
|
20240620,140700,1196588100,7990,7980,7990,7980,201
|
|
20240620,140600,1194982820,7980,7990,7990,7960,1795
|
|
20240620,140500,1180687640,7980,7970,7980,7970,188
|
|
20240620,140400,1179188220,7970,7980,7980,7970,34
|
|
20240620,140300,1178917140,7970,7970,7970,7970,64
|
|
20240620,140200,1178407060,7970,7970,7970,7970,63
|
|
20240620,140100,1177904950,7970,7970,7970,7970,6
|
|
20240620,140000,1177857130,7970,7970,7970,7970,1
|
|
20240620,135900,1177849160,7980,7980,7980,7980,2
|
|
20240620,135800,1177833200,7970,7970,7970,7970,1269
|
|
20240620,135700,1167719270,7980,7980,7980,7980,81
|
|
20240620,135600,1167072890,7980,7970,7980,7970,550
|
|
20240620,135500,1162686890,7970,7970,7970,7970,0
|
|
20240620,135400,1162686890,7970,7980,7980,7970,345
|
|
20240620,135300,1159934170,7980,7970,7980,7970,612
|
|
20240620,135200,1155056070,7980,7980,7980,7980,399
|
|
20240620,135100,1151872050,7980,7980,7980,7980,263
|
|
20240620,135000,1149773310,7980,7970,7980,7970,304
|
|
20240620,134900,1147348680,7970,7970,7970,7970,754
|
|
20240620,134800,1141339300,7980,7990,7990,7980,116
|
|
20240620,134700,1140413520,7970,7990,7990,7970,432
|
|
20240620,134600,1136966210,7990,7990,7990,7990,45
|
|
20240620,134500,1136606660,7990,7980,7990,7980,127
|
|
20240620,134400,1135593190,7970,7970,7970,7960,147
|
|
20240620,134300,1134422670,7960,7960,7970,7960,32
|
|
20240620,134200,1134167940,7970,7950,7970,7950,113
|
|
20240620,134100,1133267590,7970,7960,7970,7950,140
|
|
20240620,134000,1132153770,7950,7960,7960,7950,506
|
|
20240620,133900,1128126080,7950,7960,7960,7950,25
|
|
20240620,133800,1127927180,7960,7960,7970,7960,658
|
|
20240620,133700,1122689450,7960,7970,7970,7960,185
|
|
20240620,133600,1121215850,7970,7970,7970,7970,85
|
|
20240620,133500,1120538400,7960,7970,7970,7960,339
|
|
20240620,133400,1117838910,7980,7960,7980,7960,241
|
|
20240620,133300,1115916170,7960,7960,7960,7960,224
|
|
20240620,133200,1114133130,7980,7980,7980,7980,246
|
|
20240620,133100,1112170050,7980,7970,7980,7960,609
|
|
20240620,133000,1107320230,7960,7960,7960,7960,303
|
|
20240620,132900,1104908350,7970,7970,7970,7970,196
|
|
20240620,132800,1103346230,7970,7970,7970,7970,0
|
|
20240620,132700,1103346230,7970,7970,7970,7970,120
|
|
20240620,132600,1102389830,7970,7970,7970,7960,451
|
|
20240620,132500,1098797360,7970,7970,7970,7970,611
|
|
20240620,132400,1093927690,7970,7970,7970,7970,153
|
|
20240620,132300,1092708280,7970,7970,7970,7970,7
|
|
20240620,132200,1092652490,7960,7960,7960,7960,407
|
|
20240620,132100,1089412770,7960,7960,7960,7960,66
|
|
20240620,132000,1088887410,7960,7960,7960,7960,7
|
|
20240620,131900,1088831690,7980,7980,7980,7980,0
|
|
20240620,131800,1088831690,7980,7960,7980,7960,838
|
|
20240620,131700,1082158710,7960,7970,7970,7960,921
|
|
20240620,131600,1074824270,7970,8000,8000,7970,367
|
|
20240620,131500,1071894350,7990,7990,7990,7990,60
|
|
20240620,131400,1071414950,8000,7990,8010,7990,1107
|
|
20240620,131300,1062559500,7990,7970,7990,7970,237
|
|
20240620,131200,1060666010,7990,7970,7990,7970,58
|
|
20240620,131100,1060203410,7990,7970,7990,7970,886
|
|
20240620,131000,1053137930,7980,8000,8000,7980,1667
|
|
20240620,130900,1039825840,8010,8020,8020,8000,4426
|
|
20240620,130800,1004372010,8020,7980,8020,7980,12492
|
|
20240620,130700,904390530,7980,7970,8000,7970,4872
|
|
20240620,130600,865468920,7970,7980,7980,7970,172
|
|
20240620,130500,864096710,7980,7970,7980,7970,661
|
|
20240620,130400,858824870,7980,7980,7980,7980,2516
|
|
20240620,130300,838747190,7970,7960,7980,7960,166
|
|
20240620,130200,837423810,7970,7960,7980,7960,2315
|
|
20240620,130100,818963760,7960,7950,7960,7950,1552
|
|
20240620,130000,806611880,7950,7940,7950,7940,39
|
|
20240620,125900,806301860,7940,7940,7940,7940,44
|
|
20240620,125800,805952500,7940,7930,7940,7930,358
|
|
20240620,125700,803111270,7930,7930,7930,7930,354
|
|
20240620,125600,800304050,7930,7930,7930,7920,301
|
|
20240620,125500,797917160,7930,7930,7930,7930,248
|
|
20240620,125400,795950520,7940,7940,7940,7940,1
|
|
20240620,125300,795942580,7930,7940,7940,7930,265
|
|
20240620,125200,793839720,7940,7950,7950,7940,124
|
|
20240620,125100,792855000,7950,7940,7950,7940,251
|
|
20240620,125000,790860060,7930,7930,7930,7930,308
|
|
20240620,124900,788417620,7930,7940,7940,7930,59
|
|
20240620,124800,787949650,7960,7960,7960,7960,1269
|
|
20240620,124700,777848410,7960,7960,7960,7930,2009
|
|
20240620,124600,761863350,7960,7930,7960,7930,1039
|
|
20240620,124500,753603410,7950,7940,7950,7930,212
|
|
20240620,124400,751919120,7960,7930,7960,7920,326
|
|
20240620,124300,749331630,7950,7950,7950,7950,100
|
|
20240620,124200,748536630,7930,7930,7930,7930,8
|
|
20240620,124100,748473190,7930,7930,7930,7930,0
|
|
20240620,124000,748473190,7930,7950,7950,7930,221
|
|
20240620,123900,746720640,7960,7940,7960,7930,522
|
|
20240620,123800,742568170,7930,7930,7930,7930,93
|
|
20240620,123700,741830680,7940,7930,7950,7930,23
|
|
20240620,123600,741648060,7910,7910,7910,7910,1
|
|
20240620,123500,741640150,7900,7900,7900,7900,99
|
|
20240620,123400,740858050,7910,7940,7940,7910,2310
|
|
20240620,123300,722551310,7940,7940,7940,7940,256
|
|
20240620,123200,720518670,7940,7940,7940,7940,85
|
|
20240620,123100,719843770,7940,7940,7940,7940,20
|
|
20240620,123000,719684970,7940,7940,7950,7940,304
|
|
20240620,122900,717268460,7950,7950,7950,7940,15
|
|
20240620,122800,717149220,7950,7950,7950,7940,537
|
|
20240620,122700,712885220,7950,7950,7950,7950,1366
|
|
20240620,122600,702025520,7950,7950,7950,7950,3
|
|
20240620,122500,702001670,7950,7950,7950,7950,8
|
|
20240620,122400,701938070,7950,7950,7950,7950,512
|
|
20240620,122300,697867670,7950,7960,7960,7950,32
|
|
20240620,122200,697613260,7960,7960,7960,7960,769
|
|
20240620,122100,691492020,7960,7960,7970,7960,14
|
|
20240620,122000,691380530,7970,7960,7970,7960,505
|
|
20240620,121900,687360430,7960,7960,7970,7960,80
|
|
20240620,121800,686722930,7960,7950,7960,7950,229
|
|
20240620,121700,684900360,7950,7950,7950,7950,1
|
|
20240620,121600,684892410,7950,7950,7950,7950,11
|
|
20240620,121500,684804960,7970,7970,7970,7950,180
|
|
20240620,121400,683370480,7970,7970,7970,7960,246
|
|
20240620,121300,681412150,7970,7980,7980,7970,202
|
|
20240620,121200,679801490,7980,7960,7980,7960,2590
|
|
20240620,121100,659150710,7960,7950,7960,7940,461
|
|
20240620,121000,655483390,7940,7940,7940,7940,1
|
|
20240620,120900,655475450,7950,7940,7950,7940,62
|
|
20240620,120800,654982800,7940,7940,7940,7940,7
|
|
20240620,120700,654927220,7940,7940,7940,7940,1
|
|
20240620,120600,654919280,7940,7950,7950,7940,218
|
|
20240620,120500,653188240,7950,7950,7950,7950,98
|
|
20240620,120400,652409140,7950,7950,7960,7950,1395
|
|
20240620,120300,641315140,7940,7950,7950,7940,1029
|
|
20240620,120200,633144620,7930,7930,7930,7930,0
|
|
20240620,120100,633144620,7930,7930,7930,7930,7
|
|
20240620,120000,633089110,7950,7950,7950,7950,88
|
|
20240620,115900,632389510,7950,7950,7950,7950,3
|
|
20240620,115800,632365660,7930,7930,7930,7930,6
|
|
20240620,115700,632318080,7960,7960,7960,7960,24
|
|
20240620,115600,632127040,7920,7940,7960,7920,52
|
|
20240620,115500,631713700,7940,7920,7940,7920,213
|
|
20240620,115400,630023080,7920,7960,7960,7920,36
|
|
20240620,115300,629736760,7960,7960,7960,7960,4
|
|
20240620,115200,629704920,7960,7920,7960,7920,109
|
|
20240620,115100,628838120,7910,7910,7910,7910,7
|
|
20240620,115000,628782750,7910,7960,7960,7910,1288
|
|
20240620,114900,618565800,7960,7970,7980,7960,649
|
|
20240620,114800,613398140,7980,7970,7980,7970,1029
|
|
20240620,114700,605196150,7970,7960,7970,7940,2373
|
|
20240620,114600,586293790,7960,7960,7960,7960,776
|
|
20240620,114500,580116830,7960,7920,7960,7920,780
|
|
20240620,114400,573909230,7920,7930,7950,7920,637
|
|
20240620,114300,568845350,7930,7920,7930,7920,200
|
|
20240620,114200,567259360,7910,7920,7930,7910,72
|
|
20240620,114100,566688750,7930,7920,7930,7920,2
|
|
20240620,114000,566672900,7920,7920,7920,7920,5
|
|
20240620,113900,566633300,7940,7930,7940,7930,10
|
|
20240620,113800,566553910,7920,7920,7920,7920,262
|
|
20240620,113700,564478870,7920,7920,7920,7920,9
|
|
20240620,113600,564407590,7940,7930,7940,7930,239
|
|
20240620,113500,562512270,7950,7930,7950,7930,842
|
|
20240620,113400,555833380,7920,7870,7920,7870,5147
|
|
20240620,113300,515163010,7880,7880,7880,7880,483
|
|
20240620,113200,511356970,7880,7890,7890,7880,269
|
|
20240620,113100,509237230,7890,7880,7890,7880,104
|
|
20240620,113000,508417280,7870,7870,7870,7870,7
|
|
20240620,112900,508362190,7870,7870,7870,7870,0
|
|
20240620,112800,508362190,7870,7880,7880,7870,121
|
|
20240620,112700,507408720,7880,7890,7890,7880,78
|
|
20240620,112600,506793320,7900,7900,7900,7900,864
|
|
20240620,112500,499967720,7900,7880,7900,7880,39
|
|
20240620,112400,499660010,7890,7890,7890,7890,63
|
|
20240620,112300,499162940,7880,7880,7890,7880,100
|
|
20240620,112200,498374840,7880,7880,7880,7880,0
|
|
20240620,112100,498374840,7880,7880,7880,7880,1
|
|
20240620,112000,498366960,7880,7880,7880,7880,6
|
|
20240620,111900,498319680,7880,7880,7880,7880,32
|
|
20240620,111800,498067520,7880,7880,7880,7880,2
|
|
20240620,111700,498051760,7880,7890,7890,7880,151
|
|
20240620,111600,496861870,7880,7880,7880,7880,163
|
|
20240620,111500,495577430,7870,7870,7870,7870,214
|
|
20240620,111400,493893250,7870,7870,7870,7860,151
|
|
20240620,111300,492705780,7870,7890,7890,7870,5215
|
|
20240620,111200,451639990,7880,7880,7880,7880,14
|
|
20240620,111100,451529670,7880,7880,7880,7880,220
|
|
20240620,111000,449796070,7880,7880,7890,7880,40
|
|
20240620,110900,449480860,7880,7880,7890,7880,258
|
|
20240620,110800,447447810,7880,7890,7890,7880,66
|
|
20240620,110700,446927230,7890,7890,7890,7890,50
|
|
20240620,110600,446532730,7880,7880,7880,7880,6
|
|
20240620,110500,446485450,7890,7890,7890,7890,111
|
|
20240620,110400,445609660,7890,7890,7890,7890,1
|
|
20240620,110300,445601770,7880,7880,7890,7880,19
|
|
20240620,110200,445451950,7880,7880,7880,7880,25
|
|
20240620,110100,445254950,7910,7910,7910,7910,170
|
|
20240620,110000,443910250,7880,7880,7880,7880,81
|
|
20240620,105900,443271970,7880,7890,7890,7880,214
|
|
20240620,105800,441585150,7880,7890,7890,7880,65
|
|
20240620,105700,441072330,7890,7890,7890,7890,302
|
|
20240620,105600,438689550,7890,7900,7900,7890,19
|
|
20240620,105500,438539520,7900,7890,7900,7890,13
|
|
20240620,105400,438436830,7890,7890,7890,7890,214
|
|
20240620,105300,436748370,7900,7900,7900,7900,12
|
|
20240620,105200,436653570,7890,7890,7890,7890,7
|
|
20240620,105100,436598340,7900,7900,7900,7900,38
|
|
20240620,105000,436298140,7890,7900,7900,7890,11
|
|
20240620,104900,436211260,7890,7890,7890,7890,8
|
|
20240620,104800,436148140,7890,7900,7900,7890,4
|
|
20240620,104700,436116560,7900,7890,7900,7890,202
|
|
20240620,104600,434520770,7900,7900,7900,7900,147
|
|
20240620,104500,433359470,7900,7900,7900,7900,7
|
|
20240620,104400,433304170,7910,7910,7910,7910,300
|
|
20240620,104300,430931170,7900,7900,7900,7900,21
|
|
20240620,104200,430765270,7890,7890,7890,7890,6
|
|
20240620,104100,430717930,7890,7900,7910,7890,5
|
|
20240620,104000,430678450,7890,7890,7890,7890,1309
|
|
20240620,103900,420350440,7890,7890,7890,7890,9
|
|
20240620,103800,420279430,7900,7900,7900,7900,36
|
|
20240620,103700,419995030,7890,7900,7900,7890,95
|
|
20240620,103600,419244540,7900,7890,7900,7890,6
|
|
20240620,103500,419197170,7890,7900,7900,7890,93
|
|
20240620,103400,418462530,7890,7900,7900,7890,8
|
|
20240620,103300,418399360,7890,7890,7890,7890,715
|
|
20240620,103200,412758010,7890,7890,7890,7890,120
|
|
20240620,103100,411811210,7900,7900,7900,7900,1
|
|
20240620,103000,411803310,7900,7900,7900,7900,192
|
|
20240620,102900,410286510,7900,7900,7900,7900,2
|
|
20240620,102800,410270710,7900,7900,7900,7900,216
|
|
20240620,102700,408564310,7900,7900,7900,7900,2
|
|
20240620,102600,408548510,7900,7900,7900,7900,3
|
|
20240620,102500,408524810,7900,7890,7900,7890,238
|
|
20240620,102400,406644690,7890,7890,7890,7890,113
|
|
20240620,102300,405753120,7890,7890,7890,7890,11
|
|
20240620,102200,405666330,7890,7890,7890,7890,231
|
|
20240620,102100,403843740,7890,7910,7910,7890,306
|
|
20240620,102000,401423400,7890,7900,7900,7890,126
|
|
20240620,101900,400428990,7900,7900,7900,7900,23
|
|
20240620,101800,400247290,7890,7900,7900,7890,97
|
|
20240620,101700,399481060,7900,7910,7910,7900,6
|
|
20240620,101600,399433610,7900,7890,7900,7890,17
|
|
20240620,101500,399299380,7890,7900,7900,7880,377
|
|
20240620,101400,396328040,7910,7910,7910,7910,228
|
|
20240620,101300,394524560,7890,7890,7890,7890,0
|
|
20240620,101200,394524560,7890,7890,7890,7890,674
|
|
20240620,101100,389206700,7890,7900,7900,7890,54
|
|
20240620,101000,388780170,7890,7890,7890,7890,448
|
|
20240620,100900,385245450,7890,7890,7890,7890,0
|
|
20240620,100800,385245450,7890,7890,7890,7890,7
|
|
20240620,100700,385190220,7900,7900,7900,7900,392
|
|
20240620,100600,382093420,7910,7910,7910,7910,5
|
|
20240620,100500,382053870,7900,7900,7900,7900,2
|
|
20240620,100400,382038070,7900,7900,7900,7900,8
|
|
20240620,100300,381974870,7900,7900,7900,7900,1
|
|
20240620,100200,381966970,7890,7890,7890,7890,224
|
|
20240620,100100,380199610,7890,7890,7890,7890,6
|
|
20240620,100000,380152270,7890,7900,7910,7890,16
|
|
20240620,095900,380025760,7890,7890,7890,7890,0
|
|
20240620,095800,380025760,7890,7890,7890,7890,0
|
|
20240620,095700,380025760,7890,7910,7920,7890,392
|
|
20240620,095600,376921310,7890,7890,7890,7890,0
|
|
20240620,095500,376921310,7890,7920,7920,7890,3
|
|
20240620,095400,376897610,7920,7890,7930,7890,24
|
|
20240620,095300,376708180,7890,7930,7930,7890,131
|
|
20240620,095200,375669390,7910,7900,7910,7890,202
|
|
20240620,095100,374075000,7900,7910,7910,7900,410
|
|
20240620,095000,370832000,7900,7890,7900,7890,299
|
|
20240620,094900,368469910,7900,7890,7900,7890,380
|
|
20240620,094800,365471610,7890,7890,7890,7890,5
|
|
20240620,094700,365432160,7910,7910,7910,7910,693
|
|
20240620,094600,359950530,7910,7880,7910,7880,284
|
|
20240620,094500,357712580,7880,7880,7880,7880,5
|
|
20240620,094400,357673180,7870,7880,7880,7870,601
|
|
20240620,094300,352943210,7860,7920,7930,7860,1513
|
|
20240620,094200,341026130,7910,7880,7910,7880,208
|
|
20240620,094100,339382660,7880,7890,7890,7880,204
|
|
20240620,094000,337773130,7890,7890,7890,7890,748
|
|
20240620,093900,331871410,7890,7880,7890,7870,401
|
|
20240620,093800,328710050,7860,7860,7870,7860,1168
|
|
20240620,093700,319523970,7860,7870,7870,7860,285
|
|
20240620,093600,317282140,7860,7870,7870,7860,247
|
|
20240620,093500,315340470,7870,7860,7870,7860,1407
|
|
20240620,093400,304281370,7860,7860,7860,7860,564
|
|
20240620,093300,299848330,7860,7870,7870,7860,233
|
|
20240620,093200,298016660,7870,7860,7880,7860,385
|
|
20240620,093100,294990430,7860,7860,7860,7860,2
|
|
20240620,093000,294974710,7870,7870,7870,7860,1878
|
|
20240620,092900,280210250,7870,7880,7880,7870,272
|
|
20240620,092800,278068590,7870,7880,7880,7870,472
|
|
20240620,092700,274352250,7880,7890,7890,7880,58
|
|
20240620,092600,273895100,7890,7880,7890,7880,54
|
|
20240620,092500,273469560,7880,7870,7880,7870,425
|
|
20240620,092400,270120570,7880,7880,7880,7880,546
|
|
20240620,092300,265818090,7880,7880,7880,7880,51
|
|
20240620,092200,265416210,7880,7870,7880,7870,657
|
|
20240620,092100,260245400,7880,7880,7880,7850,4317
|
|
20240620,092000,226289710,7880,7880,7880,7880,753
|
|
20240620,091900,220356070,7880,7880,7880,7880,159
|
|
20240620,091800,219103150,7890,7900,7900,7890,1384
|
|
20240620,091700,208181800,7900,7890,7910,7890,97
|
|
20240620,091600,207416220,7900,7940,7940,7890,5321
|
|
20240620,091500,165332860,7940,7930,7940,7930,183
|
|
20240620,091400,163881600,7930,7950,7950,7930,2047
|
|
20240620,091300,147625710,7940,7950,7950,7940,380
|
|
20240620,091200,144607810,7950,7930,7950,7930,903
|
|
20240620,091100,137429700,7920,7920,7920,7920,3
|
|
20240620,091000,137405940,7920,7920,7920,7920,180
|
|
20240620,090900,135980340,7920,7920,7920,7920,992
|
|
20240620,090800,128123700,7920,7920,7950,7920,664
|
|
20240620,090700,122857750,7910,7900,7920,7900,271
|
|
20240620,090600,120714120,7900,7920,7920,7900,1541
|
|
20240620,090500,108540000,7920,7900,7920,7900,408
|
|
20240620,090400,105312700,7900,7900,7920,7900,212
|
|
20240620,090300,103637800,7920,7940,7940,7900,1554
|
|
20240620,090200,91345880,7940,7950,7950,7900,3761
|
|
20240620,090100,61585570,7950,7950,7970,7930,400
|
|
20240620,090000,58405910,7950,7930,7970,7930,7363
|