579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183600,1379091770,7890,7890,7890,7890,5402
|
|
20240621,183500,1379091770,7890,7890,7890,7890,0
|
|
20240621,183400,1379091770,7890,7890,7890,7890,0
|
|
20240621,183300,1379091770,7890,7890,7890,7890,0
|
|
20240621,183200,1379091770,7890,7890,7890,7890,0
|
|
20240621,183100,1379091770,7890,7890,7890,7890,0
|
|
20240621,183000,1379091770,7890,7890,7890,7890,0
|
|
20240621,182900,1379091770,7890,7890,7890,7890,0
|
|
20240621,182800,1379091770,7890,7890,7890,7890,0
|
|
20240621,182700,1379091770,7890,7890,7890,7890,0
|
|
20240621,182600,1379091770,7890,7890,7890,7890,0
|
|
20240621,182500,1379091770,7890,7890,7890,7890,0
|
|
20240621,182400,1379091770,7890,7890,7890,7890,0
|
|
20240621,182300,1379091770,7890,7890,7890,7890,0
|
|
20240621,182200,1379091770,7890,7890,7890,7890,0
|
|
20240621,182100,1379091770,7890,7890,7890,7890,0
|
|
20240621,182000,1379091770,7890,7890,7890,7890,0
|
|
20240621,181900,1379091770,7890,7890,7890,7890,0
|
|
20240621,181800,1379091770,7890,7890,7890,7890,0
|
|
20240621,181700,1379091770,7890,7890,7890,7890,0
|
|
20240621,181600,1379091770,7890,7890,7890,7890,0
|
|
20240621,181500,1379091770,7890,7890,7890,7890,0
|
|
20240621,181400,1379091770,7890,7890,7890,7890,0
|
|
20240621,181300,1379091770,7890,7890,7890,7890,0
|
|
20240621,181200,1379091770,7890,7890,7890,7890,0
|
|
20240621,181100,1379091770,7890,7890,7890,7890,0
|
|
20240621,181000,1379091770,7890,7890,7890,7890,0
|
|
20240621,180900,1379091770,7890,7890,7890,7890,0
|
|
20240621,180800,1379091770,7890,7890,7890,7890,0
|
|
20240621,180700,1379091770,7890,7890,7890,7890,0
|
|
20240621,180600,1379091770,7890,7890,7890,7890,5402
|
|
20240621,180500,1379091770,7890,7890,7890,7890,0
|
|
20240621,180400,1379091770,7890,7890,7890,7890,0
|
|
20240621,180300,1379091770,7890,7890,7890,7890,0
|
|
20240621,180200,1379091770,7890,7890,7890,7890,0
|
|
20240621,180100,1379091770,7890,7890,7890,7890,0
|
|
20240621,180000,1379091770,7890,7890,7890,7890,0
|
|
20240621,175900,1379091770,7890,7890,7890,7890,0
|
|
20240621,175800,1379091770,7890,7890,7890,7890,0
|
|
20240621,175700,1379091770,7890,7890,7890,7890,0
|
|
20240621,175600,1379091770,7890,7890,7890,7890,0
|
|
20240621,175500,1379091770,7890,7890,7890,7890,0
|
|
20240621,175400,1379091770,7890,7890,7890,7890,0
|
|
20240621,175300,1379091770,7890,7890,7890,7890,0
|
|
20240621,175200,1379091770,7890,7890,7890,7890,0
|
|
20240621,175100,1379091770,7890,7890,7890,7890,0
|
|
20240621,175000,1379091770,7890,7890,7890,7890,0
|
|
20240621,174900,1379091770,7890,7890,7890,7890,0
|
|
20240621,174800,1379091770,7890,7890,7890,7890,0
|
|
20240621,174700,1379091770,7890,7890,7890,7890,0
|
|
20240621,174600,1379091770,7890,7890,7890,7890,0
|
|
20240621,174500,1379091770,7890,7890,7890,7890,0
|
|
20240621,174400,1379091770,7890,7890,7890,7890,0
|
|
20240621,174300,1379091770,7890,7890,7890,7890,0
|
|
20240621,174200,1379091770,7890,7890,7890,7890,0
|
|
20240621,174100,1379091770,7890,7890,7890,7890,0
|
|
20240621,174000,1379091770,7890,7890,7890,7890,0
|
|
20240621,173900,1379091770,7890,7890,7890,7890,0
|
|
20240621,173800,1379091770,7890,7890,7890,7890,0
|
|
20240621,173700,1379091770,7890,7890,7890,7890,0
|
|
20240621,173600,1379091770,7890,7890,7890,7890,5402
|
|
20240621,173500,1379091770,7890,7890,7890,7890,0
|
|
20240621,173400,1379091770,7890,7890,7890,7890,0
|
|
20240621,173300,1379091770,7890,7890,7890,7890,0
|
|
20240621,173200,1379091770,7890,7890,7890,7890,0
|
|
20240621,173100,1379091770,7890,7890,7890,7890,0
|
|
20240621,173000,1379091770,7890,7890,7890,7890,0
|
|
20240621,172900,1379091770,7890,7890,7890,7890,0
|
|
20240621,172800,1379091770,7890,7890,7890,7890,0
|
|
20240621,172700,1379091770,7890,7890,7890,7890,0
|
|
20240621,172600,1379091770,7890,7890,7890,7890,0
|
|
20240621,172500,1379091770,7890,7890,7890,7890,0
|
|
20240621,172400,1379091770,7890,7890,7890,7890,0
|
|
20240621,172300,1379091770,7890,7890,7890,7890,0
|
|
20240621,172200,1379091770,7890,7890,7890,7890,0
|
|
20240621,172100,1379091770,7890,7890,7890,7890,0
|
|
20240621,172000,1379091770,7890,7890,7890,7890,0
|
|
20240621,171900,1379091770,7890,7890,7890,7890,0
|
|
20240621,171800,1379091770,7890,7890,7890,7890,0
|
|
20240621,171700,1379091770,7890,7890,7890,7890,0
|
|
20240621,171600,1379091770,7890,7890,7890,7890,0
|
|
20240621,171500,1379091770,7890,7890,7890,7890,0
|
|
20240621,171400,1379091770,7890,7890,7890,7890,0
|
|
20240621,171300,1379091770,7890,7890,7890,7890,0
|
|
20240621,171200,1379091770,7890,7890,7890,7890,0
|
|
20240621,171100,1379091770,7890,7890,7890,7890,0
|
|
20240621,171000,1379091770,7890,7890,7890,7890,0
|
|
20240621,170900,1379091770,7890,7890,7890,7890,0
|
|
20240621,170800,1379091770,7890,7890,7890,7890,0
|
|
20240621,170700,1379091770,7890,7890,7890,7890,0
|
|
20240621,170600,1379091770,7890,7890,7890,7890,5402
|
|
20240621,170500,1379091770,7890,7890,7890,7890,0
|
|
20240621,170400,1379091770,7890,7890,7890,7890,0
|
|
20240621,170300,1379091770,7890,7890,7890,7890,0
|
|
20240621,170200,1379091770,7890,7890,7890,7890,0
|
|
20240621,170100,1379091770,7890,7890,7890,7890,0
|
|
20240621,170000,1379091770,7890,7890,7890,7890,0
|
|
20240621,165900,1379091770,7890,7890,7890,7890,0
|
|
20240621,165800,1379091770,7890,7890,7890,7890,0
|
|
20240621,165700,1379091770,7890,7890,7890,7890,0
|
|
20240621,165600,1379091770,7890,7890,7890,7890,0
|
|
20240621,165500,1379091770,7890,7890,7890,7890,0
|
|
20240621,165400,1379091770,7890,7890,7890,7890,0
|
|
20240621,165300,1379091770,7890,7890,7890,7890,0
|
|
20240621,165200,1379091770,7890,7890,7890,7890,0
|
|
20240621,165100,1379091770,7890,7890,7890,7890,0
|
|
20240621,165000,1379091770,7890,7890,7890,7890,0
|
|
20240621,164900,1379091770,7890,7890,7890,7890,0
|
|
20240621,164800,1379091770,7890,7890,7890,7890,0
|
|
20240621,164700,1379091770,7890,7890,7890,7890,0
|
|
20240621,164600,1379091770,7890,7890,7890,7890,0
|
|
20240621,164500,1379091770,7890,7890,7890,7890,0
|
|
20240621,164400,1379091770,7890,7890,7890,7890,0
|
|
20240621,164300,1379091770,7890,7890,7890,7890,0
|
|
20240621,164200,1379091770,7890,7890,7890,7890,0
|
|
20240621,164100,1379091770,7890,7890,7890,7890,0
|
|
20240621,164000,1379091770,7890,7890,7890,7890,0
|
|
20240621,163900,1379091770,7890,7890,7890,7890,0
|
|
20240621,163800,1379091770,7890,7890,7890,7890,0
|
|
20240621,163700,1379091770,7890,7890,7890,7890,0
|
|
20240621,163600,1379091770,7890,7890,7890,7890,5402
|
|
20240621,163500,1379091770,7890,7890,7890,7890,0
|
|
20240621,163400,1379091770,7890,7890,7890,7890,0
|
|
20240621,163300,1379091770,7890,7890,7890,7890,0
|
|
20240621,163200,1379091770,7890,7890,7890,7890,0
|
|
20240621,163100,1379091770,7890,7890,7890,7890,0
|
|
20240621,163000,1379091770,7890,7890,7890,7890,0
|
|
20240621,162900,1379091770,7890,7890,7890,7890,0
|
|
20240621,162800,1379091770,7890,7890,7890,7890,0
|
|
20240621,162700,1379091770,7890,7890,7890,7890,0
|
|
20240621,162600,1379091770,7890,7890,7890,7890,0
|
|
20240621,162500,1379091770,7890,7890,7890,7890,0
|
|
20240621,162400,1379091770,7890,7890,7890,7890,0
|
|
20240621,162300,1379091770,7890,7890,7890,7890,0
|
|
20240621,162200,1379091770,7890,7890,7890,7890,0
|
|
20240621,162100,1379091770,7890,7890,7890,7890,0
|
|
20240621,162000,1379091770,7890,7890,7890,7890,0
|
|
20240621,161900,1379091770,7890,7890,7890,7890,0
|
|
20240621,161800,1379091770,7890,7890,7890,7890,0
|
|
20240621,161700,1379091770,7890,7890,7890,7890,0
|
|
20240621,161600,1379091770,7890,7890,7890,7890,0
|
|
20240621,161500,1379091770,7890,7890,7890,7890,0
|
|
20240621,161400,1379091770,7890,7890,7890,7890,0
|
|
20240621,161300,1379091770,7890,7890,7890,7890,0
|
|
20240621,161200,1379091770,7890,7890,7890,7890,0
|
|
20240621,161100,1379091770,7890,7890,7890,7890,0
|
|
20240621,161000,1379091770,7890,7890,7890,7890,0
|
|
20240621,160900,1379091770,7890,7890,7890,7890,0
|
|
20240621,160800,1379091770,7890,7890,7890,7890,0
|
|
20240621,160700,1379091770,7890,7890,7890,7890,0
|
|
20240621,160600,1379091770,7890,7890,7890,7890,5402
|
|
20240621,160500,1379091770,7890,7890,7890,7890,0
|
|
20240621,160400,1379091770,7890,7890,7890,7890,0
|
|
20240621,160300,1379091770,7890,7890,7890,7890,0
|
|
20240621,160200,1379091770,7890,7890,7890,7890,0
|
|
20240621,160100,1379091770,7890,7890,7890,7890,0
|
|
20240621,160000,1379091770,7890,7890,7890,7890,0
|
|
20240621,155900,1379091770,7890,7890,7890,7890,0
|
|
20240621,155800,1379091770,7890,7890,7890,7890,0
|
|
20240621,155700,1379091770,7890,7890,7890,7890,0
|
|
20240621,155600,1379091770,7890,7890,7890,7890,0
|
|
20240621,155500,1379091770,7890,7890,7890,7890,0
|
|
20240621,155400,1379091770,7890,7890,7890,7890,0
|
|
20240621,155300,1379091770,7890,7890,7890,7890,0
|
|
20240621,155200,1379091770,7890,7890,7890,7890,0
|
|
20240621,155100,1379091770,7890,7890,7890,7890,0
|
|
20240621,155000,1379091770,7890,7890,7890,7890,0
|
|
20240621,154900,1379091770,7890,7890,7890,7890,0
|
|
20240621,154800,1379091770,7890,7890,7890,7890,0
|
|
20240621,154700,1379091770,7890,7890,7890,7890,0
|
|
20240621,154600,1379091770,7890,7890,7890,7890,0
|
|
20240621,154500,1379091770,7890,7890,7890,7890,0
|
|
20240621,154400,1379091770,7890,7890,7890,7890,0
|
|
20240621,154300,1379091770,7890,7890,7890,7890,0
|
|
20240621,154200,1379091770,7890,7890,7890,7890,0
|
|
20240621,154100,1379091770,7890,7890,7890,7890,0
|
|
20240621,154000,1379091770,7890,7890,7890,7890,0
|
|
20240621,153900,1379091770,7890,7890,7890,7890,0
|
|
20240621,153800,1379091770,7890,7890,7890,7890,0
|
|
20240621,153700,1379091770,7890,7890,7890,7890,0
|
|
20240621,153600,1379091770,7890,7890,7890,7890,5402
|
|
20240621,153500,1379091770,7890,7890,7890,7890,0
|
|
20240621,153400,1379091770,7890,7890,7890,7890,0
|
|
20240621,153300,1379091770,7890,7890,7890,7890,0
|
|
20240621,153200,1379091770,7890,7890,7890,7890,0
|
|
20240621,153100,1379091770,7890,7890,7890,7890,0
|
|
20240621,153000,1379091770,7890,7890,7890,7890,5402
|
|
20240621,152900,1336469990,7890,7890,7890,7890,0
|
|
20240621,152800,1336469990,7890,7890,7890,7890,0
|
|
20240621,152700,1336469990,7890,7890,7890,7890,0
|
|
20240621,152600,1336469990,7890,7890,7890,7890,0
|
|
20240621,152500,1336469990,7890,7890,7890,7890,0
|
|
20240621,152400,1336469990,7890,7890,7890,7890,0
|
|
20240621,152300,1336469990,7890,7890,7890,7890,0
|
|
20240621,152200,1336469990,7890,7890,7890,7890,0
|
|
20240621,152100,1336469990,7890,7890,7890,7890,0
|
|
20240621,152000,1336469990,7890,7890,7890,7890,0
|
|
20240621,151900,1336469990,7890,7910,7910,7890,769
|
|
20240621,151800,1330399250,7900,7910,7910,7900,900
|
|
20240621,151700,1323283940,7920,7910,7920,7910,320
|
|
20240621,151600,1320751340,7910,7910,7910,7910,204
|
|
20240621,151500,1319137700,7910,7910,7910,7910,131
|
|
20240621,151400,1318101490,7910,7900,7910,7890,744
|
|
20240621,151300,1312224610,7910,7910,7910,7910,41
|
|
20240621,151200,1311900300,7920,7910,7920,7910,45
|
|
20240621,151100,1311543910,7900,7910,7910,7900,344
|
|
20240621,151000,1308825870,7920,7920,7920,7920,872
|
|
20240621,150900,1301919630,7920,7910,7930,7910,5974
|
|
20240621,150800,1254613390,7920,7920,7920,7910,119
|
|
20240621,150700,1253671940,7920,7910,7920,7910,214
|
|
20240621,150600,1251978990,7920,7920,7920,7910,586
|
|
20240621,150500,1247343570,7910,7910,7910,7910,13
|
|
20240621,150400,1247240740,7910,7910,7910,7910,5
|
|
20240621,150300,1247201190,7900,7920,7920,7900,12
|
|
20240621,150200,1247106170,7900,7900,7900,7900,0
|
|
20240621,150100,1247106170,7900,7920,7920,7900,1431
|
|
20240621,150000,1235793780,7900,7900,7900,7900,0
|
|
20240621,145900,1235793780,7900,7910,7910,7900,392
|
|
20240621,145800,1232693300,7920,7920,7920,7920,56
|
|
20240621,145700,1232249780,7920,7920,7920,7920,5
|
|
20240621,145600,1232210180,7910,7910,7910,7910,104
|
|
20240621,145500,1231387540,7910,7910,7910,7910,2
|
|
20240621,145400,1231371720,7910,7910,7910,7910,10
|
|
20240621,145300,1231292620,7910,7910,7910,7910,448
|
|
20240621,145200,1227748940,7910,7920,7920,7910,72
|
|
20240621,145100,1227178900,7920,7920,7920,7920,210
|
|
20240621,145000,1225515700,7920,7920,7920,7920,10
|
|
20240621,144900,1225436500,7920,7900,7920,7900,54
|
|
20240621,144800,1225009880,7900,7900,7900,7900,0
|
|
20240621,144700,1225009880,7900,7920,7920,7900,49
|
|
20240621,144600,1224621960,7920,7900,7920,7900,3835
|
|
20240621,144500,1194251970,7900,7900,7900,7900,26
|
|
20240621,144400,1194046570,7900,7890,7900,7890,947
|
|
20240621,144300,1186574730,7900,7890,7900,7890,2762
|
|
20240621,144200,1164781960,7890,7890,7900,7890,1713
|
|
20240621,144100,1151254300,7900,7890,7900,7890,389
|
|
20240621,144000,1148183200,7890,7890,7890,7890,121
|
|
20240621,143900,1147228510,7900,7900,7900,7900,10
|
|
20240621,143800,1147149510,7900,7890,7900,7890,3
|
|
20240621,143700,1147125820,7890,7890,7890,7890,66
|
|
20240621,143600,1146605080,7890,7880,7890,7880,93
|
|
20240621,143500,1145872110,7880,7880,7880,7880,16
|
|
20240621,143400,1145746030,7880,7870,7880,7870,3
|
|
20240621,143300,1145722410,7870,7870,7870,7870,0
|
|
20240621,143200,1145722410,7870,7880,7880,7870,26
|
|
20240621,143100,1145517540,7870,7880,7880,7870,36
|
|
20240621,143000,1145234210,7890,7890,7890,7890,0
|
|
20240621,142900,1145234210,7890,7890,7890,7890,0
|
|
20240621,142800,1145234210,7890,7880,7890,7880,53
|
|
20240621,142700,1144816360,7880,7870,7880,7870,237
|
|
20240621,142600,1142950160,7870,7880,7880,7870,630
|
|
20240621,142500,1137989450,7880,7870,7880,7870,11
|
|
20240621,142400,1137902780,7860,7860,7860,7860,0
|
|
20240621,142300,1137902780,7860,7860,7860,7860,0
|
|
20240621,142200,1137902780,7860,7870,7870,7860,281
|
|
20240621,142100,1135692810,7870,7870,7870,7870,2
|
|
20240621,142000,1135677070,7870,7880,7880,7870,68
|
|
20240621,141900,1135141340,7880,7880,7880,7880,0
|
|
20240621,141800,1135141340,7880,7880,7880,7880,1
|
|
20240621,141700,1135133460,7860,7860,7860,7860,0
|
|
20240621,141600,1135133460,7860,7870,7870,7860,840
|
|
20240621,141500,1128525030,7870,7870,7870,7870,359
|
|
20240621,141400,1125699700,7880,7880,7880,7880,0
|
|
20240621,141300,1125699700,7880,7880,7880,7880,1
|
|
20240621,141200,1125691820,7870,7870,7870,7870,308
|
|
20240621,141100,1123267860,7880,7880,7880,7880,1
|
|
20240621,141000,1123259980,7870,7870,7870,7870,572
|
|
20240621,140900,1118758340,7870,7880,7880,7870,391
|
|
20240621,140800,1115678760,7880,7880,7880,7880,0
|
|
20240621,140700,1115678760,7880,7880,7880,7880,5
|
|
20240621,140600,1115639360,7900,7870,7900,7870,2660
|
|
20240621,140500,1094654310,7870,7870,7870,7870,786
|
|
20240621,140400,1088468490,7870,7880,7880,7870,3143
|
|
20240621,140300,1063732610,7880,7880,7880,7880,0
|
|
20240621,140200,1063732610,7880,7880,7880,7880,200
|
|
20240621,140100,1062156610,7880,7880,7880,7880,396
|
|
20240621,140000,1059036130,7880,7880,7880,7880,1260
|
|
20240621,135900,1049107330,7880,7880,7880,7880,0
|
|
20240621,135800,1049107330,7880,7890,7890,7880,619
|
|
20240621,135700,1044228860,7890,7890,7890,7890,45
|
|
20240621,135600,1043873810,7880,7880,7880,7880,0
|
|
20240621,135500,1043873810,7880,7890,7890,7880,6
|
|
20240621,135400,1043826520,7880,7880,7880,7880,211
|
|
20240621,135300,1042163840,7880,7890,7890,7880,144
|
|
20240621,135200,1041028900,7890,7880,7890,7880,260
|
|
20240621,135100,1038979100,7880,7880,7880,7880,0
|
|
20240621,135000,1038979100,7880,7880,7880,7880,56
|
|
20240621,134900,1038537820,7890,7890,7890,7890,2256
|
|
20240621,134800,1020737980,7900,7900,7900,7900,3
|
|
20240621,134700,1020714280,7900,7900,7900,7900,1
|
|
20240621,134600,1020706380,7890,7890,7890,7890,50
|
|
20240621,134500,1020311880,7890,7890,7890,7890,1
|
|
20240621,134400,1020303990,7900,7890,7900,7890,25
|
|
20240621,134300,1020106730,7890,7890,7890,7890,0
|
|
20240621,134200,1020106730,7890,7890,7890,7890,1450
|
|
20240621,134100,1008666230,7890,7890,7890,7890,1
|
|
20240621,134000,1008658340,7900,7900,7900,7900,752
|
|
20240621,133900,1002717540,7900,7900,7900,7900,0
|
|
20240621,133800,1002717540,7900,7900,7900,7900,30
|
|
20240621,133700,1002480540,7900,7900,7900,7900,6
|
|
20240621,133600,1002433140,7900,7900,7900,7900,0
|
|
20240621,133500,1002433140,7900,7900,7900,7900,0
|
|
20240621,133400,1002433140,7900,7900,7900,7900,704
|
|
20240621,133300,996871540,7900,7900,7900,7900,0
|
|
20240621,133200,996871540,7900,7900,7900,7900,200
|
|
20240621,133100,995291540,7900,7900,7900,7900,0
|
|
20240621,133000,995291540,7900,7900,7900,7900,101
|
|
20240621,132900,994493640,7910,7920,7920,7910,239
|
|
20240621,132800,992603140,7930,7930,7930,7930,0
|
|
20240621,132700,992603140,7930,7910,7930,7910,161
|
|
20240621,132600,991327070,7910,7910,7910,7910,11
|
|
20240621,132500,991240060,7930,7930,7930,7930,541
|
|
20240621,132400,986949930,7930,7930,7930,7930,509
|
|
20240621,132300,982913560,7930,7930,7930,7930,0
|
|
20240621,132200,982913560,7930,7930,7930,7930,125
|
|
20240621,132100,981922310,7940,7940,7940,7940,1
|
|
20240621,132000,981914370,7900,7900,7900,7900,0
|
|
20240621,131900,981914370,7900,7900,7900,7900,0
|
|
20240621,131800,981914370,7900,7900,7900,7900,0
|
|
20240621,131700,981914370,7900,7900,7900,7900,578
|
|
20240621,131600,977348170,7900,7900,7900,7900,0
|
|
20240621,131500,977348170,7900,7910,7910,7900,254
|
|
20240621,131400,975341460,7940,7940,7940,7940,0
|
|
20240621,131300,975341460,7940,7940,7940,7940,0
|
|
20240621,131200,975341460,7940,7940,7940,7940,3
|
|
20240621,131100,975317640,7910,7910,7910,7910,0
|
|
20240621,131000,975317640,7910,7910,7910,7910,0
|
|
20240621,130900,975317640,7910,7910,7910,7910,0
|
|
20240621,130800,975317640,7910,7910,7910,7910,0
|
|
20240621,130700,975317640,7910,7910,7910,7910,20
|
|
20240621,130600,975159440,7910,7910,7910,7910,20
|
|
20240621,130500,975001240,7950,7940,7950,7940,900
|
|
20240621,130400,967846440,7910,7910,7910,7910,0
|
|
20240621,130300,967846440,7910,7910,7910,7910,440
|
|
20240621,130200,964366040,7910,7920,7920,7910,663
|
|
20240621,130100,959120160,7950,7950,7950,7950,135
|
|
20240621,130000,958046910,7950,7930,7950,7920,38
|
|
20240621,125900,957745650,7930,7950,7950,7930,565
|
|
20240621,125800,953255220,7950,7940,7950,7940,41
|
|
20240621,125700,952929670,7940,7930,7940,7920,35
|
|
20240621,125600,952652190,7930,7920,7950,7920,28
|
|
20240621,125500,952430140,7950,7920,7950,7920,20
|
|
20240621,125400,952271710,7920,7930,7940,7920,53
|
|
20240621,125300,951851020,7930,7910,7930,7910,411
|
|
20240621,125200,948597960,7900,7910,7910,7900,49
|
|
20240621,125100,948210500,7900,7900,7900,7900,134
|
|
20240621,125000,947151900,7910,7910,7910,7900,131
|
|
20240621,124900,946116080,7900,7900,7900,7900,3
|
|
20240621,124800,946092380,7900,7900,7900,7900,0
|
|
20240621,124700,946092380,7900,7910,7910,7900,76
|
|
20240621,124600,945491700,7900,7900,7900,7900,2
|
|
20240621,124500,945475900,7910,7910,7910,7900,231
|
|
20240621,124400,943648780,7910,7910,7910,7900,82
|
|
20240621,124300,943000500,7900,7900,7900,7900,0
|
|
20240621,124200,943000500,7900,7900,7900,7900,12
|
|
20240621,124100,942905700,7910,7900,7910,7900,317
|
|
20240621,124000,940401160,7900,7900,7900,7900,53
|
|
20240621,123900,939982460,7900,7900,7900,7900,2
|
|
20240621,123800,939966660,7910,7900,7910,7900,106
|
|
20240621,123700,939129020,7900,7900,7900,7900,202
|
|
20240621,123600,937533220,7900,7900,7900,7900,3
|
|
20240621,123500,937509520,7910,7900,7910,7900,74
|
|
20240621,123400,936924580,7900,7910,7910,7900,3
|
|
20240621,123300,936900870,7900,7900,7900,7900,21
|
|
20240621,123200,936734970,7900,7900,7910,7900,57
|
|
20240621,123100,936284430,7900,7900,7900,7900,33
|
|
20240621,123000,936023730,7880,7890,7890,7880,94
|
|
20240621,122900,935282160,7890,7890,7890,7880,1678
|
|
20240621,122800,922059080,7890,7890,7890,7890,160
|
|
20240621,122700,920796680,7890,7890,7890,7890,1363
|
|
20240621,122600,910042610,7900,7910,7910,7900,2297
|
|
20240621,122500,891893810,7910,7910,7910,7910,0
|
|
20240621,122400,891893810,7910,7910,7910,7910,4
|
|
20240621,122300,891862170,7920,7920,7920,7910,52
|
|
20240621,122200,891450420,7910,7900,7910,7900,283
|
|
20240621,122100,889214700,7900,7900,7900,7900,11
|
|
20240621,122000,889127800,7900,7910,7930,7900,6446
|
|
20240621,121900,838203920,7910,7930,7930,7910,10594
|
|
20240621,121800,754377720,7930,7930,7930,7920,628
|
|
20240621,121700,749397780,7930,7930,7940,7930,353
|
|
20240621,121600,746596470,7930,7930,7930,7930,1902
|
|
20240621,121500,731513610,7940,7940,7940,7940,2
|
|
20240621,121400,731497730,7940,7940,7940,7930,232
|
|
20240621,121300,729655970,7940,7940,7940,7940,930
|
|
20240621,121200,722271770,7940,7940,7940,7940,91
|
|
20240621,121100,721549230,7940,7930,7940,7930,49
|
|
20240621,121000,721160500,7930,7930,7930,7930,0
|
|
20240621,120900,721160500,7930,7930,7930,7930,62
|
|
20240621,120800,720668840,7940,7930,7940,7930,27
|
|
20240621,120700,720454490,7950,7950,7950,7950,1
|
|
20240621,120600,720446540,7930,7930,7930,7930,711
|
|
20240621,120500,714808310,7940,7940,7950,7940,1909
|
|
20240621,120400,699650610,7940,7940,7940,7940,11
|
|
20240621,120300,699563270,7940,7940,7940,7940,3
|
|
20240621,120200,699539450,7940,7940,7950,7940,79
|
|
20240621,120100,698911960,7940,7940,7940,7940,11
|
|
20240621,120000,698824620,7950,7940,7950,7940,52
|
|
20240621,115900,698411240,7940,7940,7950,7940,269
|
|
20240621,115800,696275140,7940,7940,7940,7940,4
|
|
20240621,115700,696243380,7940,7940,7940,7940,1
|
|
20240621,115600,696235440,7940,7960,7960,7940,57
|
|
20240621,115500,695782190,7950,7950,7950,7950,98
|
|
20240621,115400,695003090,7950,7950,7950,7940,16
|
|
20240621,115300,694876030,7950,7950,7960,7950,679
|
|
20240621,115200,689471220,7950,7950,7950,7950,44
|
|
20240621,115100,689121420,7950,7950,7950,7950,3
|
|
20240621,115000,689097570,7950,7950,7960,7950,137
|
|
20240621,114900,688008180,7950,7940,7950,7940,230
|
|
20240621,114800,686180120,7940,7940,7950,7940,23
|
|
20240621,114700,685997300,7950,7950,7950,7940,37
|
|
20240621,114600,685703260,7950,7940,7950,7940,206
|
|
20240621,114500,684067520,7930,7930,7930,7930,46
|
|
20240621,114400,683702740,7930,7940,7940,7930,35
|
|
20240621,114300,683424950,7930,7930,7930,7930,36
|
|
20240621,114200,683139470,7930,7940,7940,7930,25
|
|
20240621,114100,682941080,7930,7930,7940,7930,925
|
|
20240621,114000,675605810,7930,7920,7930,7920,135
|
|
20240621,113900,674536300,7920,7920,7920,7920,381
|
|
20240621,113800,671518780,7930,7940,7950,7930,75
|
|
20240621,113700,670923600,7930,7940,7940,7930,239
|
|
20240621,113600,669026560,7940,7940,7940,7940,4
|
|
20240621,113500,668994800,7940,7940,7940,7940,11
|
|
20240621,113400,668907460,7950,7940,7950,7940,59
|
|
20240621,113300,668438760,7940,7940,7950,7940,7
|
|
20240621,113200,668383140,7940,7940,7940,7940,144
|
|
20240621,113100,667239780,7950,7940,7950,7940,64
|
|
20240621,113000,666731380,7940,7940,7940,7940,12
|
|
20240621,112900,666636100,7940,7920,7950,7920,605
|
|
20240621,112800,661827680,7930,7920,7930,7920,66
|
|
20240621,112700,661304720,7920,7920,7920,7920,11
|
|
20240621,112600,661217600,7920,7920,7920,7920,4
|
|
20240621,112500,661185920,7920,7930,7940,7920,1731
|
|
20240621,112400,647463610,7930,7930,7930,7930,3
|
|
20240621,112300,647439820,7930,7930,7930,7930,14
|
|
20240621,112200,647328800,7940,7930,7940,7930,205
|
|
20240621,112100,645701910,7930,7930,7930,7930,5
|
|
20240621,112000,645662260,7930,7930,7930,7930,12
|
|
20240621,111900,645567100,7930,7930,7940,7930,27
|
|
20240621,111800,645352750,7930,7930,7930,7930,35
|
|
20240621,111700,645075200,7930,7930,7930,7930,1
|
|
20240621,111600,645067270,7940,7940,7940,7930,37
|
|
20240621,111500,644773510,7940,7940,7940,7940,10
|
|
20240621,111400,644694110,7940,7950,7960,7940,130
|
|
20240621,111300,643659690,7930,7930,7930,7930,2012
|
|
20240621,111200,627704530,7930,7970,7970,7930,4
|
|
20240621,111100,627672770,7930,7950,7950,7930,261
|
|
20240621,111000,625601040,7950,7940,7950,7940,195
|
|
20240621,110900,624052620,7940,7940,7940,7940,5
|
|
20240621,110800,624012920,7950,7950,7950,7940,5861
|
|
20240621,110700,577468090,7950,7950,7950,7950,161
|
|
20240621,110600,576188140,7950,7970,7980,7950,152
|
|
20240621,110500,574976030,7970,7950,7970,7950,483
|
|
20240621,110400,571126640,7950,7950,7960,7940,226
|
|
20240621,110300,569330130,7950,7950,7970,7940,845
|
|
20240621,110200,562597200,7950,7950,7950,7950,0
|
|
20240621,110100,562597200,7950,7950,7960,7940,140
|
|
20240621,110000,561483980,7960,7960,7960,7950,164
|
|
20240621,105900,560178640,7960,7960,7960,7960,3
|
|
20240621,105800,560154760,7960,7950,7960,7940,1060
|
|
20240621,105700,551727960,7950,7940,7950,7940,95
|
|
20240621,105600,550973610,7950,7960,7960,7950,53
|
|
20240621,105500,550552240,7950,7950,7960,7950,186
|
|
20240621,105400,549073300,7950,7950,7950,7950,14
|
|
20240621,105300,548962000,7950,7950,7950,7950,66
|
|
20240621,105200,548437300,7950,7950,7960,7950,186
|
|
20240621,105100,546958260,7960,7950,7960,7950,20
|
|
20240621,105000,546799180,7940,7940,7940,7940,30
|
|
20240621,104900,546560980,7940,7950,7950,7940,1124
|
|
20240621,104800,537625300,7950,7950,7980,7950,139
|
|
20240621,104700,536519950,7950,7950,7950,7950,51
|
|
20240621,104600,536114500,7970,7960,7970,7950,336
|
|
20240621,104500,533437130,7950,7950,7950,7950,124
|
|
20240621,104400,532451330,7950,7950,7950,7950,12
|
|
20240621,104300,532355930,7950,7960,7970,7950,55
|
|
20240621,104200,531918050,7970,7970,7970,7970,0
|
|
20240621,104100,531918050,7970,7950,7970,7950,645
|
|
20240621,104000,526778210,7970,7940,7970,7940,8
|
|
20240621,103900,526714480,7940,7940,7940,7940,213
|
|
20240621,103800,525023260,7940,7950,7950,7940,190
|
|
20240621,103700,523512770,7950,7950,7970,7950,84
|
|
20240621,103600,522843490,7980,7940,7980,7940,1799
|
|
20240621,103500,508505340,7940,7940,7940,7940,9
|
|
20240621,103400,508433880,7940,7940,7940,7940,12
|
|
20240621,103300,508338600,7940,7930,7940,7930,393
|
|
20240621,103200,505221810,7930,7930,7930,7930,14
|
|
20240621,103100,505110790,7940,7940,7940,7940,43
|
|
20240621,103000,504769370,7930,7960,7960,7930,619
|
|
20240621,102900,499842320,7950,7940,7950,7940,204
|
|
20240621,102800,498220570,7940,7940,7940,7940,31
|
|
20240621,102700,497974430,7920,7940,7940,7920,1232
|
|
20240621,102600,488211950,7940,7940,7940,7940,4
|
|
20240621,102500,488180190,7940,7950,7950,7940,154
|
|
20240621,102400,486957190,7940,7940,7940,7940,51
|
|
20240621,102300,486552250,7950,7940,7950,7940,7
|
|
20240621,102200,486496650,7940,7950,7950,7940,34
|
|
20240621,102100,486226440,7950,7950,7950,7940,34
|
|
20240621,102000,485956460,7930,7930,7930,7930,13
|
|
20240621,101900,485853370,7930,7930,7930,7930,10
|
|
20240621,101800,485774070,7930,7920,7960,7920,67
|
|
20240621,101700,485242920,7920,7960,7960,7920,213
|
|
20240621,101600,483554170,7930,7920,7960,7920,824
|
|
20240621,101500,477013000,7930,7920,7930,7920,310
|
|
20240621,101400,474557560,7920,7930,7930,7920,5
|
|
20240621,101300,474517930,7920,7930,7940,7920,26
|
|
20240621,101200,474311540,7920,7920,7940,7920,348
|
|
20240621,101100,471553280,7930,7930,7930,7930,196
|
|
20240621,101000,469999000,7930,7930,7930,7930,12
|
|
20240621,100900,469903840,7940,7920,7940,7920,138
|
|
20240621,100800,468809570,7920,7930,7930,7920,7
|
|
20240621,100700,468754070,7920,7920,7930,7920,379
|
|
20240621,100600,465752380,7930,7940,7940,7930,391
|
|
20240621,100500,462651520,7930,7930,7940,7930,232
|
|
20240621,100400,460811660,7930,7930,7930,7930,18
|
|
20240621,100300,460668920,7930,7920,7930,7920,99
|
|
20240621,100200,459884600,7920,7920,7920,7920,0
|
|
20240621,100100,459884600,7920,7930,7930,7920,235
|
|
20240621,100000,458021060,7940,7930,7940,7930,34
|
|
20240621,095900,457751200,7920,7920,7920,7920,153
|
|
20240621,095800,456539440,7920,7920,7950,7920,78
|
|
20240621,095700,455920390,7920,7920,7920,7920,974
|
|
20240621,095600,448206310,7930,7940,7940,7930,120
|
|
20240621,095500,447254500,7940,7940,7940,7940,11
|
|
20240621,095400,447167160,7930,7960,7960,7930,4
|
|
20240621,095300,447135380,7920,7920,7960,7920,263
|
|
20240621,095200,445052300,7920,7930,7960,7920,508
|
|
20240621,095100,441021860,7930,7920,7940,7920,576
|
|
20240621,095000,436450350,7920,7930,7930,7910,208
|
|
20240621,094900,434801940,7910,7910,7930,7910,174
|
|
20240621,094800,433425540,7910,7920,7930,7910,1569
|
|
20240621,094700,420999070,7920,7930,7930,7910,1677
|
|
20240621,094600,407715730,7930,7940,7940,7930,82
|
|
20240621,094500,407065270,7940,7930,7940,7930,220
|
|
20240621,094400,405319930,7940,7940,7940,7940,1
|
|
20240621,094300,405311990,7920,7920,7940,7920,1550
|
|
20240621,094200,393019990,7920,7920,7940,7920,70
|
|
20240621,094100,392465060,7910,7910,7910,7910,11
|
|
20240621,094000,392378050,7910,7920,7920,7910,1546
|
|
20240621,093900,380146990,7920,7930,7950,7910,79
|
|
20240621,093800,379520170,7930,7930,7960,7930,654
|
|
20240621,093700,374315020,7910,7910,7910,7910,65
|
|
20240621,093600,373800870,7910,7920,7920,7900,231
|
|
20240621,093500,371973680,7920,7920,7920,7900,1200
|
|
20240621,093400,362475470,7920,7930,7930,7920,10
|
|
20240621,093300,362396190,7940,7940,7940,7940,24
|
|
20240621,093200,362205630,7920,7920,7920,7920,51
|
|
20240621,093100,361801710,7920,7920,7950,7920,150
|
|
20240621,093000,360612590,7920,7930,7930,7920,2
|
|
20240621,092900,360596740,7960,7920,7970,7900,1262
|
|
20240621,092800,350613410,7920,7920,7970,7910,78
|
|
20240621,092700,349995750,7920,7930,7960,7910,711
|
|
20240621,092600,344349310,7940,7940,7940,7900,771
|
|
20240621,092500,338247530,7940,7910,7940,7900,1928
|
|
20240621,092400,323001160,7920,7940,7950,7920,1542
|
|
20240621,092300,310778990,7940,7960,7960,7930,1307
|
|
20240621,092200,300399670,7960,7950,7960,7940,151
|
|
20240621,092100,299198590,7950,7950,7980,7940,564
|
|
20240621,092000,294715600,7980,7960,7990,7960,207
|
|
20240621,091900,293065430,7960,7960,7960,7960,148
|
|
20240621,091800,291887350,7960,7940,7960,7940,4
|
|
20240621,091700,291855550,7930,7920,7950,7920,1401
|
|
20240621,091600,280731870,7920,7950,7950,7920,1559
|
|
20240621,091500,268384560,7950,7930,7950,7910,641
|
|
20240621,091400,263301740,7910,7950,7950,7910,2301
|
|
20240621,091300,245061840,7950,7960,7960,7950,1429
|
|
20240621,091200,233699350,7990,7970,7990,7960,2359
|
|
20240621,091100,214892070,7980,7990,7990,7960,5173
|
|
20240621,091000,173672650,7990,7990,7990,7970,898
|
|
20240621,090900,166504890,7990,7990,8000,7980,848
|
|
20240621,090800,159729560,7980,8000,8000,7980,772
|
|
20240621,090700,153555420,7980,7980,8000,7970,2436
|
|
20240621,090600,134084930,7990,7980,7990,7970,1307
|
|
20240621,090500,123664750,7970,7970,7990,7970,1028
|
|
20240621,090400,115461190,7970,7970,7980,7970,1876
|
|
20240621,090300,100507810,7970,8000,8000,7970,2300
|
|
20240621,090200,82137730,7990,8010,8010,7990,2827
|
|
20240621,090100,59525900,8000,8010,8020,8000,996
|
|
20240621,090000,51549770,8010,8020,8030,8000,6410
|