579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183600,1117491880,7810,7810,7810,7810,1858
|
|
20240624,183500,1117491880,7810,7810,7810,7810,0
|
|
20240624,183400,1117491880,7810,7810,7810,7810,0
|
|
20240624,183300,1117491880,7810,7810,7810,7810,0
|
|
20240624,183200,1117491880,7810,7810,7810,7810,0
|
|
20240624,183100,1117491880,7810,7810,7810,7810,0
|
|
20240624,183000,1117491880,7810,7810,7810,7810,0
|
|
20240624,182900,1117491880,7810,7810,7810,7810,0
|
|
20240624,182800,1117491880,7810,7810,7810,7810,0
|
|
20240624,182700,1117491880,7810,7810,7810,7810,0
|
|
20240624,182600,1117491880,7810,7810,7810,7810,0
|
|
20240624,182500,1117491880,7810,7810,7810,7810,0
|
|
20240624,182400,1117491880,7810,7810,7810,7810,0
|
|
20240624,182300,1117491880,7810,7810,7810,7810,0
|
|
20240624,182200,1117491880,7810,7810,7810,7810,0
|
|
20240624,182100,1117491880,7810,7810,7810,7810,0
|
|
20240624,182000,1117491880,7810,7810,7810,7810,0
|
|
20240624,181900,1117491880,7810,7810,7810,7810,0
|
|
20240624,181800,1117491880,7810,7810,7810,7810,0
|
|
20240624,181700,1117491880,7810,7810,7810,7810,0
|
|
20240624,181600,1117491880,7810,7810,7810,7810,0
|
|
20240624,181500,1117491880,7810,7810,7810,7810,0
|
|
20240624,181400,1117491880,7810,7810,7810,7810,0
|
|
20240624,181300,1117491880,7810,7810,7810,7810,0
|
|
20240624,181200,1117491880,7810,7810,7810,7810,0
|
|
20240624,181100,1117491880,7810,7810,7810,7810,0
|
|
20240624,181000,1117491880,7810,7810,7810,7810,0
|
|
20240624,180900,1117491880,7810,7810,7810,7810,0
|
|
20240624,180800,1117491880,7810,7810,7810,7810,0
|
|
20240624,180700,1117491880,7810,7810,7810,7810,0
|
|
20240624,180600,1117491880,7810,7810,7810,7810,1858
|
|
20240624,180500,1117491880,7810,7810,7810,7810,0
|
|
20240624,180400,1117491880,7810,7810,7810,7810,0
|
|
20240624,180300,1117491880,7810,7810,7810,7810,0
|
|
20240624,180200,1117491880,7810,7810,7810,7810,0
|
|
20240624,180100,1117491880,7810,7810,7810,7810,0
|
|
20240624,180000,1117491880,7810,7810,7810,7810,0
|
|
20240624,175900,1117491880,7810,7810,7810,7810,0
|
|
20240624,175800,1117491880,7810,7810,7810,7810,0
|
|
20240624,175700,1117491880,7810,7810,7810,7810,0
|
|
20240624,175600,1117491880,7810,7810,7810,7810,0
|
|
20240624,175500,1117491880,7810,7810,7810,7810,0
|
|
20240624,175400,1117491880,7810,7810,7810,7810,0
|
|
20240624,175300,1117491880,7810,7810,7810,7810,0
|
|
20240624,175200,1117491880,7810,7810,7810,7810,0
|
|
20240624,175100,1117491880,7810,7810,7810,7810,0
|
|
20240624,175000,1117491880,7810,7810,7810,7810,0
|
|
20240624,174900,1117491880,7810,7810,7810,7810,0
|
|
20240624,174800,1117491880,7810,7810,7810,7810,0
|
|
20240624,174700,1117491880,7810,7810,7810,7810,0
|
|
20240624,174600,1117491880,7810,7810,7810,7810,0
|
|
20240624,174500,1117491880,7810,7810,7810,7810,0
|
|
20240624,174400,1117491880,7810,7810,7810,7810,0
|
|
20240624,174300,1117491880,7810,7810,7810,7810,0
|
|
20240624,174200,1117491880,7810,7810,7810,7810,0
|
|
20240624,174100,1117491880,7810,7810,7810,7810,0
|
|
20240624,174000,1117491880,7810,7810,7810,7810,0
|
|
20240624,173900,1117491880,7810,7810,7810,7810,0
|
|
20240624,173800,1117491880,7810,7810,7810,7810,0
|
|
20240624,173700,1117491880,7810,7810,7810,7810,0
|
|
20240624,173600,1117491880,7810,7810,7810,7810,1858
|
|
20240624,173500,1117491880,7810,7810,7810,7810,0
|
|
20240624,173400,1117491880,7810,7810,7810,7810,0
|
|
20240624,173300,1117491880,7810,7810,7810,7810,0
|
|
20240624,173200,1117491880,7810,7810,7810,7810,0
|
|
20240624,173100,1117491880,7810,7810,7810,7810,0
|
|
20240624,173000,1117491880,7810,7810,7810,7810,0
|
|
20240624,172900,1117491880,7810,7810,7810,7810,0
|
|
20240624,172800,1117491880,7810,7810,7810,7810,0
|
|
20240624,172700,1117491880,7810,7810,7810,7810,0
|
|
20240624,172600,1117491880,7810,7810,7810,7810,0
|
|
20240624,172500,1117491880,7810,7810,7810,7810,0
|
|
20240624,172400,1117491880,7810,7810,7810,7810,0
|
|
20240624,172300,1117491880,7810,7810,7810,7810,0
|
|
20240624,172200,1117491880,7810,7810,7810,7810,0
|
|
20240624,172100,1117491880,7810,7810,7810,7810,0
|
|
20240624,172000,1117491880,7810,7810,7810,7810,0
|
|
20240624,171900,1117491880,7810,7810,7810,7810,0
|
|
20240624,171800,1117491880,7810,7810,7810,7810,0
|
|
20240624,171700,1117491880,7810,7810,7810,7810,0
|
|
20240624,171600,1117491880,7810,7810,7810,7810,0
|
|
20240624,171500,1117491880,7810,7810,7810,7810,0
|
|
20240624,171400,1117491880,7810,7810,7810,7810,0
|
|
20240624,171300,1117491880,7810,7810,7810,7810,0
|
|
20240624,171200,1117491880,7810,7810,7810,7810,0
|
|
20240624,171100,1117491880,7810,7810,7810,7810,0
|
|
20240624,171000,1117491880,7810,7810,7810,7810,0
|
|
20240624,170900,1117491880,7810,7810,7810,7810,0
|
|
20240624,170800,1117491880,7810,7810,7810,7810,0
|
|
20240624,170700,1117491880,7810,7810,7810,7810,0
|
|
20240624,170600,1117491880,7810,7810,7810,7810,1858
|
|
20240624,170500,1117491880,7810,7810,7810,7810,0
|
|
20240624,170400,1117491880,7810,7810,7810,7810,0
|
|
20240624,170300,1117491880,7810,7810,7810,7810,0
|
|
20240624,170200,1117491880,7810,7810,7810,7810,0
|
|
20240624,170100,1117491880,7810,7810,7810,7810,0
|
|
20240624,170000,1117491880,7810,7810,7810,7810,0
|
|
20240624,165900,1117491880,7810,7810,7810,7810,0
|
|
20240624,165800,1117491880,7810,7810,7810,7810,0
|
|
20240624,165700,1117491880,7810,7810,7810,7810,0
|
|
20240624,165600,1117491880,7810,7810,7810,7810,0
|
|
20240624,165500,1117491880,7810,7810,7810,7810,0
|
|
20240624,165400,1117491880,7810,7810,7810,7810,0
|
|
20240624,165300,1117491880,7810,7810,7810,7810,0
|
|
20240624,165200,1117491880,7810,7810,7810,7810,0
|
|
20240624,165100,1117491880,7810,7810,7810,7810,0
|
|
20240624,165000,1117491880,7810,7810,7810,7810,0
|
|
20240624,164900,1117491880,7810,7810,7810,7810,0
|
|
20240624,164800,1117491880,7810,7810,7810,7810,0
|
|
20240624,164700,1117491880,7810,7810,7810,7810,0
|
|
20240624,164600,1117491880,7810,7810,7810,7810,0
|
|
20240624,164500,1117491880,7810,7810,7810,7810,0
|
|
20240624,164400,1117491880,7810,7810,7810,7810,0
|
|
20240624,164300,1117491880,7810,7810,7810,7810,0
|
|
20240624,164200,1117491880,7810,7810,7810,7810,0
|
|
20240624,164100,1117491880,7810,7810,7810,7810,0
|
|
20240624,164000,1117491880,7810,7810,7810,7810,0
|
|
20240624,163900,1117491880,7810,7810,7810,7810,0
|
|
20240624,163800,1117491880,7810,7810,7810,7810,0
|
|
20240624,163700,1117491880,7810,7810,7810,7810,0
|
|
20240624,163600,1117491880,7810,7810,7810,7810,1858
|
|
20240624,163500,1117491880,7810,7810,7810,7810,0
|
|
20240624,163400,1117491880,7810,7810,7810,7810,0
|
|
20240624,163300,1117491880,7810,7810,7810,7810,0
|
|
20240624,163200,1117491880,7810,7810,7810,7810,0
|
|
20240624,163100,1117491880,7810,7810,7810,7810,0
|
|
20240624,163000,1117491880,7810,7810,7810,7810,0
|
|
20240624,162900,1117491880,7810,7810,7810,7810,0
|
|
20240624,162800,1117491880,7810,7810,7810,7810,0
|
|
20240624,162700,1117491880,7810,7810,7810,7810,0
|
|
20240624,162600,1117491880,7810,7810,7810,7810,0
|
|
20240624,162500,1117491880,7810,7810,7810,7810,0
|
|
20240624,162400,1117491880,7810,7810,7810,7810,0
|
|
20240624,162300,1117491880,7810,7810,7810,7810,0
|
|
20240624,162200,1117491880,7810,7810,7810,7810,0
|
|
20240624,162100,1117491880,7810,7810,7810,7810,0
|
|
20240624,162000,1117491880,7810,7810,7810,7810,0
|
|
20240624,161900,1117491880,7810,7810,7810,7810,0
|
|
20240624,161800,1117491880,7810,7810,7810,7810,0
|
|
20240624,161700,1117491880,7810,7810,7810,7810,0
|
|
20240624,161600,1117491880,7810,7810,7810,7810,0
|
|
20240624,161500,1117491880,7810,7810,7810,7810,0
|
|
20240624,161400,1117491880,7810,7810,7810,7810,0
|
|
20240624,161300,1117491880,7810,7810,7810,7810,0
|
|
20240624,161200,1117491880,7810,7810,7810,7810,0
|
|
20240624,161100,1117491880,7810,7810,7810,7810,0
|
|
20240624,161000,1117491880,7810,7810,7810,7810,0
|
|
20240624,160900,1117491880,7810,7810,7810,7810,0
|
|
20240624,160800,1117491880,7810,7810,7810,7810,0
|
|
20240624,160700,1117491880,7810,7810,7810,7810,0
|
|
20240624,160600,1117491880,7810,7810,7810,7810,1858
|
|
20240624,160500,1117491880,7810,7810,7810,7810,0
|
|
20240624,160400,1117491880,7810,7810,7810,7810,0
|
|
20240624,160300,1117491880,7810,7810,7810,7810,0
|
|
20240624,160200,1117491880,7810,7810,7810,7810,0
|
|
20240624,160100,1117491880,7810,7810,7810,7810,0
|
|
20240624,160000,1117491880,7810,7810,7810,7810,0
|
|
20240624,155900,1117491880,7810,7810,7810,7810,0
|
|
20240624,155800,1117491880,7810,7810,7810,7810,0
|
|
20240624,155700,1117491880,7810,7810,7810,7810,0
|
|
20240624,155600,1117491880,7810,7810,7810,7810,0
|
|
20240624,155500,1117491880,7810,7810,7810,7810,0
|
|
20240624,155400,1117491880,7810,7810,7810,7810,0
|
|
20240624,155300,1117491880,7810,7810,7810,7810,0
|
|
20240624,155200,1117491880,7810,7810,7810,7810,0
|
|
20240624,155100,1117491880,7810,7810,7810,7810,0
|
|
20240624,155000,1117491880,7810,7810,7810,7810,0
|
|
20240624,154900,1117491880,7810,7810,7810,7810,0
|
|
20240624,154800,1117491880,7810,7810,7810,7810,0
|
|
20240624,154700,1117491880,7810,7810,7810,7810,0
|
|
20240624,154600,1117491880,7810,7810,7810,7810,0
|
|
20240624,154500,1117491880,7810,7810,7810,7810,0
|
|
20240624,154400,1117491880,7810,7810,7810,7810,0
|
|
20240624,154300,1117491880,7810,7810,7810,7810,0
|
|
20240624,154200,1117491880,7810,7810,7810,7810,0
|
|
20240624,154100,1117491880,7810,7810,7810,7810,0
|
|
20240624,154000,1117491880,7810,7810,7810,7810,0
|
|
20240624,153900,1117491880,7810,7810,7810,7810,0
|
|
20240624,153800,1117491880,7810,7810,7810,7810,0
|
|
20240624,153700,1117491880,7810,7810,7810,7810,0
|
|
20240624,153600,1117491880,7810,7810,7810,7810,1858
|
|
20240624,153500,1117491880,7810,7810,7810,7810,0
|
|
20240624,153400,1117491880,7810,7810,7810,7810,0
|
|
20240624,153300,1117491880,7810,7810,7810,7810,0
|
|
20240624,153200,1117491880,7810,7810,7810,7810,0
|
|
20240624,153100,1117491880,7810,7810,7810,7810,0
|
|
20240624,153000,1117491880,7810,7810,7810,7810,1858
|
|
20240624,152900,1102980900,7810,7810,7810,7810,0
|
|
20240624,152800,1102980900,7810,7810,7810,7810,0
|
|
20240624,152700,1102980900,7810,7810,7810,7810,0
|
|
20240624,152600,1102980900,7810,7810,7810,7810,0
|
|
20240624,152500,1102980900,7810,7810,7810,7810,0
|
|
20240624,152400,1102980900,7810,7810,7810,7810,0
|
|
20240624,152300,1102980900,7810,7810,7810,7810,0
|
|
20240624,152200,1102980900,7810,7810,7810,7810,0
|
|
20240624,152100,1102980900,7810,7810,7810,7810,0
|
|
20240624,152000,1102980900,7810,7810,7810,7810,0
|
|
20240624,151900,1102980900,7810,7810,7820,7800,615
|
|
20240624,151800,1098178550,7820,7810,7820,7810,286
|
|
20240624,151700,1095942580,7810,7810,7810,7810,44
|
|
20240624,151600,1095598940,7810,7800,7810,7800,342
|
|
20240624,151500,1092930200,7800,7810,7810,7800,710
|
|
20240624,151400,1087390200,7810,7810,7810,7810,3
|
|
20240624,151300,1087366770,7810,7810,7810,7810,1
|
|
20240624,151200,1087358960,7810,7780,7810,7780,188
|
|
20240624,151100,1085893790,7780,7790,7810,7780,1336
|
|
20240624,151000,1075483800,7790,7790,7790,7790,457
|
|
20240624,150900,1071923770,7790,7790,7790,7790,357
|
|
20240624,150800,1069142740,7800,7810,7810,7800,587
|
|
20240624,150700,1064564060,7830,7830,7830,7830,0
|
|
20240624,150600,1064564060,7830,7810,7830,7810,211
|
|
20240624,150500,1062916130,7840,7840,7840,7840,0
|
|
20240624,150400,1062916130,7840,7820,7840,7820,201
|
|
20240624,150300,1061343780,7820,7800,7820,7790,201
|
|
20240624,150200,1059777460,7840,7840,7840,7840,0
|
|
20240624,150100,1059777460,7840,7840,7840,7840,3
|
|
20240624,150000,1059753940,7850,7840,7850,7840,6
|
|
20240624,145900,1059706860,7840,7840,7840,7840,13
|
|
20240624,145800,1059604940,7840,7850,7850,7780,1836
|
|
20240624,145700,1045305480,7850,7840,7850,7790,296
|
|
20240624,145600,1042999230,7840,7840,7840,7840,2
|
|
20240624,145500,1042983550,7850,7850,7850,7850,0
|
|
20240624,145400,1042983550,7850,7800,7850,7790,2234
|
|
20240624,145300,1025574220,7840,7820,7840,7810,139
|
|
20240624,145200,1024487730,7820,7800,7820,7800,311
|
|
20240624,145100,1022061910,7820,7800,7820,7800,16
|
|
20240624,145000,1021937090,7800,7810,7810,7800,11
|
|
20240624,144900,1021851260,7800,7800,7800,7800,0
|
|
20240624,144800,1021851260,7800,7800,7800,7800,4
|
|
20240624,144700,1021820060,7820,7820,7820,7820,0
|
|
20240624,144600,1021820060,7820,7820,7820,7820,0
|
|
20240624,144500,1021820060,7820,7820,7820,7820,12
|
|
20240624,144400,1021726220,7800,7820,7820,7800,95
|
|
20240624,144300,1020985200,7800,7800,7800,7800,86
|
|
20240624,144200,1020314400,7800,7800,7800,7800,2000
|
|
20240624,144100,1004714400,7820,7820,7820,7820,0
|
|
20240624,144000,1004714400,7820,7820,7820,7820,0
|
|
20240624,143900,1004714400,7820,7800,7820,7800,3131
|
|
20240624,143800,980292580,7820,7820,7820,7820,1
|
|
20240624,143700,980284760,7820,7820,7820,7820,523
|
|
20240624,143600,976194900,7820,7800,7820,7800,1083
|
|
20240624,143500,967727440,7800,7800,7800,7800,3273
|
|
20240624,143400,942198040,7800,7800,7810,7800,2800
|
|
20240624,143300,920357950,7820,7820,7820,7820,0
|
|
20240624,143200,920357950,7820,7810,7820,7810,100
|
|
20240624,143100,919576330,7800,7800,7800,7800,1200
|
|
20240624,143000,910216330,7800,7800,7810,7800,385
|
|
20240624,142900,907213320,7810,7800,7810,7800,111
|
|
20240624,142800,906347410,7800,7800,7800,7800,100
|
|
20240624,142700,905567410,7800,7800,7800,7800,1040
|
|
20240624,142600,897455410,7810,7810,7810,7810,64
|
|
20240624,142500,896955570,7810,7800,7810,7800,109
|
|
20240624,142400,896105280,7810,7800,7810,7800,310
|
|
20240624,142300,893687180,7800,7800,7800,7800,0
|
|
20240624,142200,893687180,7800,7810,7810,7800,633
|
|
20240624,142100,888747650,7810,7810,7810,7810,343
|
|
20240624,142000,886068820,7820,7820,7820,7810,503
|
|
20240624,141900,882138360,7820,7820,7820,7820,100
|
|
20240624,141800,881356360,7820,7820,7820,7820,45
|
|
20240624,141700,881004460,7820,7820,7820,7820,1
|
|
20240624,141600,880996640,7820,7820,7820,7820,50
|
|
20240624,141500,880605640,7820,7820,7820,7820,0
|
|
20240624,141400,880605640,7820,7820,7820,7820,60
|
|
20240624,141300,880136440,7810,7810,7810,7810,1
|
|
20240624,141200,880128630,7810,7810,7810,7810,0
|
|
20240624,141100,880128630,7810,7810,7810,7810,0
|
|
20240624,141000,880128630,7810,7810,7810,7810,160
|
|
20240624,140900,878879030,7810,7810,7810,7810,193
|
|
20240624,140800,877371700,7810,7810,7810,7810,130
|
|
20240624,140700,876356400,7810,7810,7810,7810,24
|
|
20240624,140600,876168960,7810,7810,7810,7810,759
|
|
20240624,140500,870241170,7830,7830,7830,7830,0
|
|
20240624,140400,870241170,7830,7830,7830,7830,8
|
|
20240624,140300,870178530,7810,7810,7810,7810,0
|
|
20240624,140200,870178530,7810,7810,7810,7810,0
|
|
20240624,140100,870178530,7810,7810,7810,7810,1704
|
|
20240624,140000,856870290,7810,7810,7810,7810,0
|
|
20240624,135900,856870290,7810,7810,7810,7810,50
|
|
20240624,135800,856479790,7810,7810,7810,7810,100
|
|
20240624,135700,855698790,7820,7820,7820,7820,0
|
|
20240624,135600,855698790,7820,7820,7820,7820,10
|
|
20240624,135500,855620590,7820,7820,7820,7820,115
|
|
20240624,135400,854721290,7810,7810,7810,7810,10
|
|
20240624,135300,854643190,7820,7820,7820,7820,297
|
|
20240624,135200,852320650,7820,7820,7820,7820,329
|
|
20240624,135100,849747870,7830,7850,7850,7830,3
|
|
20240624,135000,849724360,7820,7820,7820,7820,30
|
|
20240624,134900,849489760,7850,7850,7850,7850,0
|
|
20240624,134800,849489760,7850,7850,7850,7850,0
|
|
20240624,134700,849489760,7850,7850,7850,7850,0
|
|
20240624,134600,849489760,7850,7850,7850,7850,1
|
|
20240624,134500,849481910,7820,7820,7820,7820,7
|
|
20240624,134400,849427170,7820,7850,7850,7820,2
|
|
20240624,134300,849411500,7820,7830,7830,7820,894
|
|
20240624,134200,842417320,7830,7830,7830,7830,0
|
|
20240624,134100,842417320,7830,7830,7830,7830,67
|
|
20240624,134000,841892710,7830,7840,7840,7830,290
|
|
20240624,133900,839620260,7850,7850,7850,7850,2
|
|
20240624,133800,839604560,7850,7840,7850,7840,4
|
|
20240624,133700,839573190,7870,7870,7870,7870,0
|
|
20240624,133600,839573190,7870,7870,7870,7870,0
|
|
20240624,133500,839573190,7870,7870,7870,7870,0
|
|
20240624,133400,839573190,7870,7870,7870,7870,0
|
|
20240624,133300,839573190,7870,7840,7870,7840,72
|
|
20240624,133200,839008680,7840,7840,7840,7840,0
|
|
20240624,133100,839008680,7840,7840,7840,7840,0
|
|
20240624,133000,839008680,7840,7840,7840,7840,10
|
|
20240624,132900,838930280,7880,7880,7880,7880,0
|
|
20240624,132800,838930280,7880,7880,7880,7880,52
|
|
20240624,132700,838520520,7880,7880,7880,7880,94
|
|
20240624,132600,837779800,7880,7880,7880,7880,9
|
|
20240624,132500,837708880,7880,7840,7880,7840,1202
|
|
20240624,132400,828243320,7870,7870,7870,7870,0
|
|
20240624,132300,828243320,7870,7870,7870,7870,1
|
|
20240624,132200,828235450,7840,7840,7840,7840,0
|
|
20240624,132100,828235450,7840,7840,7840,7840,500
|
|
20240624,132000,824315450,7870,7870,7870,7870,1
|
|
20240624,131900,824307580,7840,7840,7840,7840,0
|
|
20240624,131800,824307580,7840,7840,7840,7840,0
|
|
20240624,131700,824307580,7840,7840,7840,7840,380
|
|
20240624,131600,821328380,7850,7850,7850,7850,0
|
|
20240624,131500,821328380,7850,7850,7850,7850,15
|
|
20240624,131400,821210630,7850,7850,7850,7850,239
|
|
20240624,131300,819334480,7850,7850,7850,7850,0
|
|
20240624,131200,819334480,7850,7850,7850,7850,19
|
|
20240624,131100,819185330,7870,7870,7870,7870,11
|
|
20240624,131000,819098760,7860,7880,7880,7860,898
|
|
20240624,130900,812039480,7880,7880,7880,7880,20
|
|
20240624,130800,811881880,7880,7870,7880,7870,495
|
|
20240624,130700,807982120,7870,7860,7870,7860,1477
|
|
20240624,130600,796364520,7860,7860,7860,7860,12
|
|
20240624,130500,796270200,7860,7860,7860,7860,7
|
|
20240624,130400,796215180,7840,7840,7840,7840,0
|
|
20240624,130300,796215180,7840,7840,7840,7840,0
|
|
20240624,130200,796215180,7840,7840,7840,7840,0
|
|
20240624,130100,796215180,7840,7840,7840,7840,0
|
|
20240624,130000,796215180,7840,7840,7840,7840,1
|
|
20240624,125900,796207340,7840,7840,7840,7840,1
|
|
20240624,125800,796199500,7840,7840,7840,7840,19
|
|
20240624,125700,796050540,7850,7850,7850,7850,3
|
|
20240624,125600,796026990,7850,7850,7850,7850,19
|
|
20240624,125500,795877840,7850,7850,7850,7840,50
|
|
20240624,125400,795485530,7850,7850,7850,7850,499
|
|
20240624,125300,791568380,7850,7830,7850,7830,970
|
|
20240624,125200,783954260,7850,7850,7850,7850,0
|
|
20240624,125100,783954260,7850,7850,7850,7850,8
|
|
20240624,125000,783891460,7830,7840,7840,7830,2999
|
|
20240624,124900,760379490,7830,7830,7830,7830,4
|
|
20240624,124800,760348170,7830,7830,7830,7830,84
|
|
20240624,124700,759690450,7830,7830,7830,7830,150
|
|
20240624,124600,758515950,7830,7830,7830,7830,79
|
|
20240624,124500,757897380,7830,7830,7830,7830,19
|
|
20240624,124400,757748610,7830,7830,7830,7830,369
|
|
20240624,124300,754859340,7830,7840,7840,7830,43
|
|
20240624,124200,754522410,7840,7840,7840,7840,628
|
|
20240624,124100,749598890,7840,7830,7840,7830,52
|
|
20240624,124000,749191400,7840,7840,7840,7840,28
|
|
20240624,123900,748971880,7840,7830,7840,7830,101
|
|
20240624,123800,748181040,7830,7830,7830,7830,19
|
|
20240624,123700,748032270,7840,7840,7840,7840,10
|
|
20240624,123600,747953870,7830,7830,7830,7830,19
|
|
20240624,123500,747805100,7840,7840,7840,7840,7
|
|
20240624,123400,747750220,7830,7830,7830,7830,0
|
|
20240624,123300,747750220,7830,7830,7830,7830,19
|
|
20240624,123200,747601450,7830,7830,7830,7830,100
|
|
20240624,123100,746818450,7840,7830,7840,7830,149
|
|
20240624,123000,745650480,7830,7830,7830,7830,20
|
|
20240624,122900,745493880,7830,7830,7830,7830,19
|
|
20240624,122800,745345110,7840,7840,7840,7840,8
|
|
20240624,122700,745282390,7820,7820,7820,7820,200
|
|
20240624,122600,743718390,7840,7820,7840,7820,69
|
|
20240624,122500,743177810,7840,7840,7840,7840,3
|
|
20240624,122400,743154290,7840,7820,7840,7820,26
|
|
20240624,122300,742950850,7840,7830,7840,7830,22
|
|
20240624,122200,742778480,7820,7820,7820,7820,220
|
|
20240624,122100,741058080,7810,7810,7820,7810,31
|
|
20240624,122000,740815950,7820,7820,7820,7820,0
|
|
20240624,121900,740815950,7820,7810,7820,7810,74
|
|
20240624,121800,740237460,7810,7810,7810,7810,0
|
|
20240624,121700,740237460,7810,7810,7810,7810,19
|
|
20240624,121600,740089070,7810,7810,7810,7810,0
|
|
20240624,121500,740089070,7810,7810,7820,7810,271
|
|
20240624,121400,737971560,7810,7810,7810,7810,19
|
|
20240624,121300,737823170,7810,7810,7810,7810,0
|
|
20240624,121200,737823170,7810,7810,7810,7800,20
|
|
20240624,121100,737667060,7820,7820,7820,7820,48
|
|
20240624,121000,737291700,7800,7800,7800,7800,74
|
|
20240624,120900,736714500,7800,7800,7800,7800,19
|
|
20240624,120800,736566300,7800,7800,7800,7800,0
|
|
20240624,120700,736566300,7800,7800,7800,7800,19
|
|
20240624,120600,736418100,7820,7820,7820,7820,1
|
|
20240624,120500,736410280,7790,7790,7800,7790,525
|
|
20240624,120400,732320220,7790,7800,7800,7790,256
|
|
20240624,120300,730325790,7790,7800,7800,7790,60
|
|
20240624,120200,729858090,7790,7800,7800,7790,866
|
|
20240624,120100,723109550,7800,7790,7800,7790,278
|
|
20240624,120000,720943650,7800,7790,7800,7790,504
|
|
20240624,115900,717012940,7790,7790,7790,7790,0
|
|
20240624,115800,717012940,7790,7790,7790,7790,151
|
|
20240624,115700,715836650,7790,7800,7800,7790,23
|
|
20240624,115600,715657440,7800,7800,7800,7800,79
|
|
20240624,115500,715041240,7790,7810,7810,7790,20
|
|
20240624,115400,714885420,7790,7790,7790,7790,77
|
|
20240624,115300,714285590,7790,7790,7790,7790,94
|
|
20240624,115200,713553330,7790,7790,7790,7790,0
|
|
20240624,115100,713553330,7790,7790,7790,7790,70
|
|
20240624,115000,713008030,7790,7790,7790,7790,19
|
|
20240624,114900,712860020,7790,7790,7790,7790,50
|
|
20240624,114800,712470520,7790,7790,7790,7790,39
|
|
20240624,114700,712166710,7790,7790,7790,7790,252
|
|
20240624,114600,710203630,7800,7800,7800,7800,400
|
|
20240624,114500,707083630,7800,7800,7800,7800,19
|
|
20240624,114400,706935430,7790,7790,7790,7790,0
|
|
20240624,114300,706935430,7790,7800,7800,7790,315
|
|
20240624,114200,704480330,7800,7800,7800,7800,0
|
|
20240624,114100,704480330,7800,7800,7800,7800,39
|
|
20240624,114000,704176130,7800,7800,7800,7800,57
|
|
20240624,113900,703731530,7800,7800,7800,7800,0
|
|
20240624,113800,703731530,7800,7820,7820,7800,72
|
|
20240624,113700,703168870,7800,7800,7800,7800,0
|
|
20240624,113600,703168870,7800,7800,7800,7800,23
|
|
20240624,113500,702989470,7800,7800,7800,7800,700
|
|
20240624,113400,697529470,7800,7800,7800,7800,839
|
|
20240624,113300,690985270,7800,7800,7800,7800,19
|
|
20240624,113200,690837070,7800,7800,7800,7800,157
|
|
20240624,113100,689612470,7800,7800,7800,7800,485
|
|
20240624,113000,685829470,7800,7820,7820,7800,128
|
|
20240624,112900,684831050,7820,7800,7820,7800,39
|
|
20240624,112800,684526450,7800,7800,7800,7800,0
|
|
20240624,112700,684526450,7800,7800,7810,7800,263
|
|
20240624,112600,682474170,7800,7810,7810,7800,181
|
|
20240624,112500,681062360,7810,7810,7810,7810,1
|
|
20240624,112400,681054550,7800,7800,7800,7800,219
|
|
20240624,112300,679346350,7800,7810,7810,7800,230
|
|
20240624,112200,677552340,7800,7800,7800,7800,0
|
|
20240624,112100,677552340,7800,7810,7810,7800,119
|
|
20240624,112000,676624130,7800,7800,7800,7800,38
|
|
20240624,111900,676327730,7800,7800,7830,7800,40
|
|
20240624,111800,676015700,7800,7830,7830,7800,89
|
|
20240624,111700,675321350,7830,7800,7830,7800,30
|
|
20240624,111600,675087320,7800,7800,7800,7800,0
|
|
20240624,111500,675087320,7800,7800,7800,7800,0
|
|
20240624,111400,675087320,7800,7800,7800,7800,130
|
|
20240624,111300,674073320,7800,7800,7800,7800,0
|
|
20240624,111200,674073320,7800,7800,7800,7800,130
|
|
20240624,111100,673059320,7800,7820,7820,7800,656
|
|
20240624,111000,667937150,7820,7820,7820,7820,9
|
|
20240624,110900,667866770,7820,7820,7820,7820,99
|
|
20240624,110800,667092590,7820,7840,7840,7820,1327
|
|
20240624,110700,656712910,7820,7820,7820,7820,19
|
|
20240624,110600,656564330,7820,7820,7840,7820,434
|
|
20240624,110500,653164190,7810,7810,7810,7810,19
|
|
20240624,110400,653015800,7840,7840,7840,7840,19
|
|
20240624,110300,652866840,7850,7850,7850,7850,1
|
|
20240624,110200,652858990,7800,7850,7850,7800,20
|
|
20240624,110100,652702940,7850,7850,7850,7850,60
|
|
20240624,110000,652231940,7850,7800,7850,7800,403
|
|
20240624,105900,649088490,7800,7800,7800,7800,23
|
|
20240624,105800,648909090,7800,7810,7810,7800,464
|
|
20240624,105700,645288890,7810,7830,7830,7810,112
|
|
20240624,105600,644412440,7800,7820,7820,7800,5071
|
|
20240624,105500,604809170,7820,7830,7830,7820,30
|
|
20240624,105400,604574490,7830,7830,7830,7830,403
|
|
20240624,105300,601419000,7830,7830,7830,7830,0
|
|
20240624,105200,601419000,7830,7830,7830,7830,35
|
|
20240624,105100,601144950,7830,7830,7830,7830,828
|
|
20240624,105000,594661710,7830,7830,7830,7830,19
|
|
20240624,104900,594512940,7830,7830,7830,7830,38
|
|
20240624,104800,594215400,7830,7830,7830,7830,19
|
|
20240624,104700,594066630,7850,7830,7850,7830,535
|
|
20240624,104600,589877300,7830,7830,7830,7830,452
|
|
20240624,104500,586338140,7830,7830,7830,7830,34
|
|
20240624,104400,586071920,7830,7830,7830,7830,130
|
|
20240624,104300,585054020,7830,7830,7830,7830,19
|
|
20240624,104200,584905250,7830,7840,7840,7830,373
|
|
20240624,104100,581983660,7830,7850,7850,7830,542
|
|
20240624,104000,577731290,7850,7840,7850,7840,72
|
|
20240624,103900,577166460,7830,7830,7830,7830,187
|
|
20240624,103800,575702250,7830,7860,7860,7830,20
|
|
20240624,103700,575545620,7830,7830,7830,7830,0
|
|
20240624,103600,575545620,7830,7830,7830,7830,19
|
|
20240624,103500,575396850,7830,7830,7830,7830,50
|
|
20240624,103400,575005350,7880,7880,7880,7880,1
|
|
20240624,103300,574997470,7830,7830,7830,7830,19
|
|
20240624,103200,574848700,7830,7830,7830,7830,10
|
|
20240624,103100,574770400,7830,7840,7840,7830,146
|
|
20240624,103000,573626640,7870,7870,7870,7870,358
|
|
20240624,102900,570809180,7870,7870,7870,7870,41
|
|
20240624,102800,570486510,7840,7840,7840,7840,128
|
|
20240624,102700,569482990,7830,7830,7830,7830,0
|
|
20240624,102600,569482990,7830,7830,7830,7830,144
|
|
20240624,102500,568355470,7830,7830,7830,7830,2
|
|
20240624,102400,568339810,7830,7830,7830,7830,148
|
|
20240624,102300,567180970,7830,7830,7830,7830,665
|
|
20240624,102200,561974020,7830,7830,7830,7830,25
|
|
20240624,102100,561778270,7830,7860,7860,7830,710
|
|
20240624,102000,556218760,7830,7860,7860,7830,250
|
|
20240624,101900,554260960,7860,7830,7860,7830,24
|
|
20240624,101800,554072890,7860,7860,7860,7860,5
|
|
20240624,101700,554033590,7870,7830,7870,7830,2
|
|
20240624,101600,554017890,7830,7860,7870,7830,534
|
|
20240624,101500,549820560,7830,7860,7860,7830,128
|
|
20240624,101400,548814510,7860,7840,7860,7830,322
|
|
20240624,101300,546293040,7840,7850,7850,7840,694
|
|
20240624,101200,540848330,7850,7850,7850,7850,19
|
|
20240624,101100,540699180,7850,7850,7850,7850,15
|
|
20240624,101000,540581430,7850,7850,7850,7850,0
|
|
20240624,100900,540581430,7850,7850,7860,7850,134
|
|
20240624,100800,539528890,7850,7850,7850,7850,32
|
|
20240624,100700,539277690,7850,7850,7850,7850,19
|
|
20240624,100600,539128540,7860,7860,7860,7860,61
|
|
20240624,100500,538649080,7860,7860,7860,7860,40
|
|
20240624,100400,538334680,7860,7860,7860,7860,188
|
|
20240624,100300,536857000,7860,7860,7860,7860,611
|
|
20240624,100200,532054540,7860,7860,7860,7860,19
|
|
20240624,100100,531905200,7860,7880,7880,7860,85
|
|
20240624,100000,531235600,7880,7870,7880,7860,36
|
|
20240624,095900,530952500,7870,7870,7870,7870,140
|
|
20240624,095800,529850700,7870,7870,7870,7870,71
|
|
20240624,095700,529291930,7870,7860,7870,7860,213
|
|
20240624,095600,527616240,7860,7870,7870,7860,921
|
|
20240624,095500,520371750,7870,7880,7880,7870,745
|
|
20240624,095400,514502250,7870,7870,7870,7870,580
|
|
20240624,095300,509937650,7880,7890,7890,7880,182
|
|
20240624,095200,508503310,7880,7880,7880,7870,1174
|
|
20240624,095100,499257380,7870,7870,7870,7870,14
|
|
20240624,095000,499147200,7860,7880,7880,7860,30
|
|
20240624,094900,498911180,7880,7870,7880,7870,2
|
|
20240624,094800,498895430,7880,7860,7880,7860,249
|
|
20240624,094700,496937650,7870,7870,7870,7870,162
|
|
20240624,094600,495662710,7870,7820,7870,7820,1908
|
|
20240624,094500,480706390,7820,7830,7830,7820,309
|
|
20240624,094400,478288170,7830,7830,7830,7830,19
|
|
20240624,094300,478139400,7820,7820,7820,7810,118
|
|
20240624,094200,477216830,7810,7820,7820,7810,621
|
|
20240624,094100,472366700,7810,7820,7820,7810,292
|
|
20240624,094000,470085460,7820,7820,7830,7820,91
|
|
20240624,093900,469373140,7820,7820,7820,7820,1
|
|
20240624,093800,469365320,7820,7810,7820,7810,21
|
|
20240624,093700,469201290,7810,7820,7820,7810,331
|
|
20240624,093600,466614120,7820,7820,7820,7820,163
|
|
20240624,093500,465339460,7840,7840,7840,7840,0
|
|
20240624,093400,465339460,7840,7840,7840,7840,17
|
|
20240624,093300,465206180,7840,7830,7840,7800,359
|
|
20240624,093200,462402130,7830,7830,7830,7830,100
|
|
20240624,093100,461619130,7830,7840,7840,7830,450
|
|
20240624,093000,458095540,7840,7840,7840,7840,27
|
|
20240624,092900,457883860,7830,7840,7840,7830,111
|
|
20240624,092800,457013920,7840,7820,7840,7820,404
|
|
20240624,092700,453852800,7820,7820,7820,7820,11
|
|
20240624,092600,453766780,7790,7790,7790,7790,29
|
|
20240624,092500,453540870,7790,7800,7800,7790,678
|
|
20240624,092400,448253060,7810,7800,7810,7800,742
|
|
20240624,092300,442461150,7800,7800,7800,7800,549
|
|
20240624,092200,438178950,7810,7790,7810,7790,75
|
|
20240624,092100,437593410,7810,7790,7810,7790,54
|
|
20240624,092000,437172690,7790,7790,7790,7790,331
|
|
20240624,091900,434594200,7790,7800,7820,7750,22536
|
|
20240624,091800,259467600,7800,7820,7820,7800,155
|
|
20240624,091700,258258580,7820,7800,7820,7790,3855
|
|
20240624,091600,228195080,7800,7820,7820,7800,5230
|
|
20240624,091500,187395140,7820,7820,7820,7820,10
|
|
20240624,091400,187316940,7840,7820,7840,7820,69
|
|
20240624,091300,186776360,7820,7820,7820,7810,1187
|
|
20240624,091200,177504200,7820,7820,7820,7820,1138
|
|
20240624,091100,168605040,7820,7820,7820,7820,4348
|
|
20240624,091000,134603680,7820,7860,7860,7820,115
|
|
20240624,090900,133703480,7820,7820,7820,7820,2263
|
|
20240624,090800,116006820,7820,7820,7820,7820,155
|
|
20240624,090700,114794720,7820,7820,7860,7820,122
|
|
20240624,090600,113837760,7820,7840,7860,7800,2688
|
|
20240624,090500,92806970,7850,7850,7870,7850,424
|
|
20240624,090400,89477970,7850,7880,7880,7850,914
|
|
20240624,090300,82298210,7880,7890,7890,7880,1360
|
|
20240624,090200,71579180,7890,7890,7890,7880,259
|
|
20240624,090100,69535860,7890,7910,7910,7880,6258
|
|
20240624,090000,20114770,7910,7910,7910,7900,2544
|