633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,193000,1147324860,6710,6710,6710,6710,1721
|
|
20240624,192900,1147324860,6710,6710,6710,6710,0
|
|
20240624,192800,1147324860,6710,6710,6710,6710,0
|
|
20240624,192700,1147324860,6710,6710,6710,6710,0
|
|
20240624,192600,1147324860,6710,6710,6710,6710,0
|
|
20240624,192500,1147324860,6710,6710,6710,6710,0
|
|
20240624,192400,1147324860,6710,6710,6710,6710,0
|
|
20240624,192300,1147324860,6710,6710,6710,6710,0
|
|
20240624,192200,1147324860,6710,6710,6710,6710,0
|
|
20240624,192100,1147324860,6710,6710,6710,6710,0
|
|
20240624,192000,1147324860,6710,6710,6710,6710,0
|
|
20240624,191900,1147324860,6710,6710,6710,6710,0
|
|
20240624,191800,1147324860,6710,6710,6710,6710,0
|
|
20240624,191700,1147324860,6710,6710,6710,6710,0
|
|
20240624,191600,1147324860,6710,6710,6710,6710,0
|
|
20240624,191500,1147324860,6710,6710,6710,6710,0
|
|
20240624,191400,1147324860,6710,6710,6710,6710,0
|
|
20240624,191300,1147324860,6710,6710,6710,6710,0
|
|
20240624,191200,1147324860,6710,6710,6710,6710,0
|
|
20240624,191100,1147324860,6710,6710,6710,6710,0
|
|
20240624,191000,1147324860,6710,6710,6710,6710,0
|
|
20240624,190900,1147324860,6710,6710,6710,6710,0
|
|
20240624,190800,1147324860,6710,6710,6710,6710,0
|
|
20240624,190700,1147324860,6710,6710,6710,6710,0
|
|
20240624,190600,1147324860,6710,6710,6710,6710,0
|
|
20240624,190500,1147324860,6710,6710,6710,6710,0
|
|
20240624,190400,1147324860,6710,6710,6710,6710,0
|
|
20240624,190300,1147324860,6710,6710,6710,6710,0
|
|
20240624,190200,1147324860,6710,6710,6710,6710,0
|
|
20240624,190100,1147324860,6710,6710,6710,6710,0
|
|
20240624,190000,1147324860,6710,6710,6710,6710,1721
|
|
20240624,185900,1147324860,6710,6710,6710,6710,0
|
|
20240624,185800,1147324860,6710,6710,6710,6710,0
|
|
20240624,185700,1147324860,6710,6710,6710,6710,0
|
|
20240624,185600,1147324860,6710,6710,6710,6710,0
|
|
20240624,185500,1147324860,6710,6710,6710,6710,0
|
|
20240624,185400,1147324860,6710,6710,6710,6710,0
|
|
20240624,185300,1147324860,6710,6710,6710,6710,0
|
|
20240624,185200,1147324860,6710,6710,6710,6710,0
|
|
20240624,185100,1147324860,6710,6710,6710,6710,0
|
|
20240624,185000,1147324860,6710,6710,6710,6710,0
|
|
20240624,184900,1147324860,6710,6710,6710,6710,0
|
|
20240624,184800,1147324860,6710,6710,6710,6710,0
|
|
20240624,184700,1147324860,6710,6710,6710,6710,0
|
|
20240624,184600,1147324860,6710,6710,6710,6710,0
|
|
20240624,184500,1147324860,6710,6710,6710,6710,0
|
|
20240624,184400,1147324860,6710,6710,6710,6710,0
|
|
20240624,184300,1147324860,6710,6710,6710,6710,0
|
|
20240624,184200,1147324860,6710,6710,6710,6710,0
|
|
20240624,184100,1147324860,6710,6710,6710,6710,0
|
|
20240624,184000,1147324860,6710,6710,6710,6710,0
|
|
20240624,183900,1147324860,6710,6710,6710,6710,0
|
|
20240624,183800,1147324860,6710,6710,6710,6710,0
|
|
20240624,183700,1147324860,6710,6710,6710,6710,0
|
|
20240624,183600,1147324860,6710,6710,6710,6710,0
|
|
20240624,183500,1147324860,6710,6710,6710,6710,0
|
|
20240624,183400,1147324860,6710,6710,6710,6710,0
|
|
20240624,183300,1147324860,6710,6710,6710,6710,0
|
|
20240624,183200,1147324860,6710,6710,6710,6710,0
|
|
20240624,183100,1147324860,6710,6710,6710,6710,0
|
|
20240624,183000,1147324860,6710,6710,6710,6710,1721
|
|
20240624,182900,1147324860,6710,6710,6710,6710,0
|
|
20240624,182800,1147324860,6710,6710,6710,6710,0
|
|
20240624,182700,1147324860,6710,6710,6710,6710,0
|
|
20240624,182600,1147324860,6710,6710,6710,6710,0
|
|
20240624,182500,1147324860,6710,6710,6710,6710,0
|
|
20240624,182400,1147324860,6710,6710,6710,6710,0
|
|
20240624,182300,1147324860,6710,6710,6710,6710,0
|
|
20240624,182200,1147324860,6710,6710,6710,6710,0
|
|
20240624,182100,1147324860,6710,6710,6710,6710,0
|
|
20240624,182000,1147324860,6710,6710,6710,6710,0
|
|
20240624,181900,1147324860,6710,6710,6710,6710,0
|
|
20240624,181800,1147324860,6710,6710,6710,6710,0
|
|
20240624,181700,1147324860,6710,6710,6710,6710,0
|
|
20240624,181600,1147324860,6710,6710,6710,6710,0
|
|
20240624,181500,1147324860,6710,6710,6710,6710,0
|
|
20240624,181400,1147324860,6710,6710,6710,6710,0
|
|
20240624,181300,1147324860,6710,6710,6710,6710,0
|
|
20240624,181200,1147324860,6710,6710,6710,6710,0
|
|
20240624,181100,1147324860,6710,6710,6710,6710,0
|
|
20240624,181000,1147324860,6710,6710,6710,6710,0
|
|
20240624,180900,1147324860,6710,6710,6710,6710,0
|
|
20240624,180800,1147324860,6710,6710,6710,6710,0
|
|
20240624,180700,1147324860,6710,6710,6710,6710,0
|
|
20240624,180600,1147324860,6710,6710,6710,6710,0
|
|
20240624,180500,1147324860,6710,6710,6710,6710,0
|
|
20240624,180400,1147324860,6710,6710,6710,6710,0
|
|
20240624,180300,1147324860,6710,6710,6710,6710,0
|
|
20240624,180200,1147324860,6710,6710,6710,6710,0
|
|
20240624,180100,1147324860,6710,6710,6710,6710,0
|
|
20240624,180000,1147324860,6710,6710,6710,6710,1721
|
|
20240624,175900,1147324860,6710,6710,6710,6710,0
|
|
20240624,175800,1147324860,6710,6710,6710,6710,0
|
|
20240624,175700,1147324860,6710,6710,6710,6710,0
|
|
20240624,175600,1147324860,6710,6710,6710,6710,0
|
|
20240624,175500,1147324860,6710,6710,6710,6710,0
|
|
20240624,175400,1147324860,6710,6710,6710,6710,0
|
|
20240624,175300,1147324860,6710,6710,6710,6710,0
|
|
20240624,175200,1147324860,6710,6710,6710,6710,0
|
|
20240624,175100,1147324860,6710,6710,6710,6710,0
|
|
20240624,175000,1147324860,6710,6710,6710,6710,0
|
|
20240624,174900,1147324860,6710,6710,6710,6710,0
|
|
20240624,174800,1147324860,6710,6710,6710,6710,0
|
|
20240624,174700,1147324860,6710,6710,6710,6710,0
|
|
20240624,174600,1147324860,6710,6710,6710,6710,0
|
|
20240624,174500,1147324860,6710,6710,6710,6710,0
|
|
20240624,174400,1147324860,6710,6710,6710,6710,0
|
|
20240624,174300,1147324860,6710,6710,6710,6710,0
|
|
20240624,174200,1147324860,6710,6710,6710,6710,0
|
|
20240624,174100,1147324860,6710,6710,6710,6710,0
|
|
20240624,174000,1147324860,6710,6710,6710,6710,0
|
|
20240624,173900,1147324860,6710,6710,6710,6710,0
|
|
20240624,173800,1147324860,6710,6710,6710,6710,0
|
|
20240624,173700,1147324860,6710,6710,6710,6710,0
|
|
20240624,173600,1147324860,6710,6710,6710,6710,0
|
|
20240624,173500,1147324860,6710,6710,6710,6710,0
|
|
20240624,173400,1147324860,6710,6710,6710,6710,0
|
|
20240624,173300,1147324860,6710,6710,6710,6710,0
|
|
20240624,173200,1147324860,6710,6710,6710,6710,0
|
|
20240624,173100,1147324860,6710,6710,6710,6710,0
|
|
20240624,173000,1147324860,6710,6710,6710,6710,1721
|
|
20240624,172900,1147324860,6710,6710,6710,6710,0
|
|
20240624,172800,1147324860,6710,6710,6710,6710,0
|
|
20240624,172700,1147324860,6710,6710,6710,6710,0
|
|
20240624,172600,1147324860,6710,6710,6710,6710,0
|
|
20240624,172500,1147324860,6710,6710,6710,6710,0
|
|
20240624,172400,1147324860,6710,6710,6710,6710,0
|
|
20240624,172300,1147324860,6710,6710,6710,6710,0
|
|
20240624,172200,1147324860,6710,6710,6710,6710,0
|
|
20240624,172100,1147324860,6710,6710,6710,6710,0
|
|
20240624,172000,1147324860,6710,6710,6710,6710,0
|
|
20240624,171900,1147324860,6710,6710,6710,6710,0
|
|
20240624,171800,1147324860,6710,6710,6710,6710,0
|
|
20240624,171700,1147324860,6710,6710,6710,6710,0
|
|
20240624,171600,1147324860,6710,6710,6710,6710,0
|
|
20240624,171500,1147324860,6710,6710,6710,6710,0
|
|
20240624,171400,1147324860,6710,6710,6710,6710,0
|
|
20240624,171300,1147324860,6710,6710,6710,6710,0
|
|
20240624,171200,1147324860,6710,6710,6710,6710,0
|
|
20240624,171100,1147324860,6710,6710,6710,6710,0
|
|
20240624,171000,1147324860,6710,6710,6710,6710,0
|
|
20240624,170900,1147324860,6710,6710,6710,6710,0
|
|
20240624,170800,1147324860,6710,6710,6710,6710,0
|
|
20240624,170700,1147324860,6710,6710,6710,6710,0
|
|
20240624,170600,1147324860,6710,6710,6710,6710,0
|
|
20240624,170500,1147324860,6710,6710,6710,6710,0
|
|
20240624,170400,1147324860,6710,6710,6710,6710,0
|
|
20240624,170300,1147324860,6710,6710,6710,6710,0
|
|
20240624,170200,1147324860,6710,6710,6710,6710,0
|
|
20240624,170100,1147324860,6710,6710,6710,6710,0
|
|
20240624,170000,1147324860,6710,6710,6710,6710,1721
|
|
20240624,165900,1147324860,6710,6710,6710,6710,0
|
|
20240624,165800,1147324860,6710,6710,6710,6710,0
|
|
20240624,165700,1147324860,6710,6710,6710,6710,0
|
|
20240624,165600,1147324860,6710,6710,6710,6710,0
|
|
20240624,165500,1147324860,6710,6710,6710,6710,0
|
|
20240624,165400,1147324860,6710,6710,6710,6710,0
|
|
20240624,165300,1147324860,6710,6710,6710,6710,0
|
|
20240624,165200,1147324860,6710,6710,6710,6710,0
|
|
20240624,165100,1147324860,6710,6710,6710,6710,0
|
|
20240624,165000,1147324860,6710,6710,6710,6710,0
|
|
20240624,164900,1147324860,6710,6710,6710,6710,0
|
|
20240624,164800,1147324860,6710,6710,6710,6710,0
|
|
20240624,164700,1147324860,6710,6710,6710,6710,0
|
|
20240624,164600,1147324860,6710,6710,6710,6710,0
|
|
20240624,164500,1147324860,6710,6710,6710,6710,0
|
|
20240624,164400,1147324860,6710,6710,6710,6710,0
|
|
20240624,164300,1147324860,6710,6710,6710,6710,0
|
|
20240624,164200,1147324860,6710,6710,6710,6710,0
|
|
20240624,164100,1147324860,6710,6710,6710,6710,0
|
|
20240624,164000,1147324860,6710,6710,6710,6710,0
|
|
20240624,163900,1147324860,6710,6710,6710,6710,0
|
|
20240624,163800,1147324860,6710,6710,6710,6710,0
|
|
20240624,163700,1147324860,6710,6710,6710,6710,0
|
|
20240624,163600,1147324860,6710,6710,6710,6710,0
|
|
20240624,163500,1147324860,6710,6710,6710,6710,0
|
|
20240624,163400,1147324860,6710,6710,6710,6710,0
|
|
20240624,163300,1147324860,6710,6710,6710,6710,0
|
|
20240624,163200,1147324860,6710,6710,6710,6710,0
|
|
20240624,163100,1147324860,6710,6710,6710,6710,0
|
|
20240624,163000,1147324860,6710,6710,6710,6710,1721
|
|
20240624,162900,1147324860,6710,6710,6710,6710,0
|
|
20240624,162800,1147324860,6710,6710,6710,6710,0
|
|
20240624,162700,1147324860,6710,6710,6710,6710,0
|
|
20240624,162600,1147324860,6710,6710,6710,6710,0
|
|
20240624,162500,1147324860,6710,6710,6710,6710,0
|
|
20240624,162400,1147324860,6710,6710,6710,6710,0
|
|
20240624,162300,1147324860,6710,6710,6710,6710,0
|
|
20240624,162200,1147324860,6710,6710,6710,6710,0
|
|
20240624,162100,1147324860,6710,6710,6710,6710,0
|
|
20240624,162000,1147324860,6710,6710,6710,6710,0
|
|
20240624,161900,1147324860,6710,6710,6710,6710,0
|
|
20240624,161800,1147324860,6710,6710,6710,6710,0
|
|
20240624,161700,1147324860,6710,6710,6710,6710,0
|
|
20240624,161600,1147324860,6710,6710,6710,6710,0
|
|
20240624,161500,1147324860,6710,6710,6710,6710,0
|
|
20240624,161400,1147324860,6710,6710,6710,6710,0
|
|
20240624,161300,1147324860,6710,6710,6710,6710,0
|
|
20240624,161200,1147324860,6710,6710,6710,6710,0
|
|
20240624,161100,1147324860,6710,6710,6710,6710,0
|
|
20240624,161000,1147324860,6710,6710,6710,6710,0
|
|
20240624,160900,1147324860,6710,6710,6710,6710,0
|
|
20240624,160800,1147324860,6710,6710,6710,6710,0
|
|
20240624,160700,1147324860,6710,6710,6710,6710,0
|
|
20240624,160600,1147324860,6710,6710,6710,6710,0
|
|
20240624,160500,1147324860,6710,6710,6710,6710,0
|
|
20240624,160400,1147324860,6710,6710,6710,6710,0
|
|
20240624,160300,1147324860,6710,6710,6710,6710,0
|
|
20240624,160200,1147324860,6710,6710,6710,6710,0
|
|
20240624,160100,1147324860,6710,6710,6710,6710,0
|
|
20240624,160000,1147324860,6710,6710,6710,6710,1721
|
|
20240624,155900,1147324860,6710,6710,6710,6710,0
|
|
20240624,155800,1147324860,6710,6710,6710,6710,0
|
|
20240624,155700,1147324860,6710,6710,6710,6710,0
|
|
20240624,155600,1147324860,6710,6710,6710,6710,0
|
|
20240624,155500,1147324860,6710,6710,6710,6710,0
|
|
20240624,155400,1147324860,6710,6710,6710,6710,0
|
|
20240624,155300,1147324860,6710,6710,6710,6710,0
|
|
20240624,155200,1147324860,6710,6710,6710,6710,0
|
|
20240624,155100,1147324860,6710,6710,6710,6710,0
|
|
20240624,155000,1147324860,6710,6710,6710,6710,0
|
|
20240624,154900,1147324860,6710,6710,6710,6710,0
|
|
20240624,154800,1147324860,6710,6710,6710,6710,0
|
|
20240624,154700,1147324860,6710,6710,6710,6710,0
|
|
20240624,154600,1147324860,6710,6710,6710,6710,0
|
|
20240624,154500,1147324860,6710,6710,6710,6710,0
|
|
20240624,154400,1147324860,6710,6710,6710,6710,0
|
|
20240624,154300,1147324860,6710,6710,6710,6710,0
|
|
20240624,154200,1147324860,6710,6710,6710,6710,0
|
|
20240624,154100,1147324860,6710,6710,6710,6710,0
|
|
20240624,154000,1147324860,6710,6710,6710,6710,0
|
|
20240624,153900,1147324860,6710,6710,6710,6710,0
|
|
20240624,153800,1147324860,6710,6710,6710,6710,0
|
|
20240624,153700,1147324860,6710,6710,6710,6710,0
|
|
20240624,153600,1147324860,6710,6710,6710,6710,0
|
|
20240624,153500,1147324860,6710,6710,6710,6710,0
|
|
20240624,153400,1147324860,6710,6710,6710,6710,0
|
|
20240624,153300,1147324860,6710,6710,6710,6710,0
|
|
20240624,153200,1147324860,6710,6710,6710,6710,0
|
|
20240624,153100,1147324860,6710,6710,6710,6710,0
|
|
20240624,153000,1147324860,6710,6710,6710,6710,3442
|
|
20240624,152900,1135776950,6740,6740,6740,6740,0
|
|
20240624,152800,1135776950,6740,6740,6740,6740,0
|
|
20240624,152700,1135776950,6740,6740,6740,6740,0
|
|
20240624,152600,1135776950,6740,6740,6740,6740,0
|
|
20240624,152500,1135776950,6740,6740,6740,6740,0
|
|
20240624,152400,1135776950,6740,6740,6740,6740,0
|
|
20240624,152300,1135776950,6740,6740,6740,6740,0
|
|
20240624,152200,1135776950,6740,6740,6740,6740,0
|
|
20240624,152100,1135776950,6740,6740,6740,6740,0
|
|
20240624,152000,1135776950,6740,6740,6740,6740,0
|
|
20240624,151900,1135776950,6740,6730,6740,6700,1421
|
|
20240624,151800,1126236420,6740,6740,6740,6710,3368
|
|
20240624,151700,1103576900,6740,6740,6740,6740,0
|
|
20240624,151600,1103576900,6740,6740,6740,6740,0
|
|
20240624,151500,1103576900,6740,6730,6740,6730,21
|
|
20240624,151400,1103435560,6730,6740,6740,6730,51
|
|
20240624,151300,1103092320,6740,6740,6740,6740,2
|
|
20240624,151200,1103078840,6730,6720,6730,6710,877
|
|
20240624,151100,1097189220,6730,6730,6730,6730,2
|
|
20240624,151000,1097175760,6720,6730,6730,6720,232
|
|
20240624,150900,1095615840,6710,6730,6730,6710,356
|
|
20240624,150800,1093222930,6730,6730,6730,6730,332
|
|
20240624,150700,1090988570,6710,6720,6730,6710,1111
|
|
20240624,150600,1083533640,6720,6730,6730,6710,746
|
|
20240624,150500,1078520760,6720,6730,6730,6720,716
|
|
20240624,150400,1073707720,6740,6730,6740,6730,432
|
|
20240624,150300,1070796240,6730,6730,6730,6730,135
|
|
20240624,150200,1069887690,6730,6730,6730,6730,237
|
|
20240624,150100,1068292680,6730,6720,6730,6720,35
|
|
20240624,150000,1068057430,6720,6720,6720,6720,400
|
|
20240624,145900,1065369430,6710,6710,6710,6710,210
|
|
20240624,145800,1063960330,6710,6720,6720,6710,100
|
|
20240624,145700,1063289310,6730,6730,6730,6730,3
|
|
20240624,145600,1063269120,6710,6710,6710,6710,436
|
|
20240624,145500,1060343560,6710,6710,6720,6710,561
|
|
20240624,145400,1056579150,6720,6720,6720,6720,1000
|
|
20240624,145300,1049859150,6730,6730,6730,6730,130
|
|
20240624,145200,1048984250,6710,6710,6730,6710,449
|
|
20240624,145100,1045971160,6720,6720,6720,6720,1500
|
|
20240624,145000,1035891160,6720,6720,6720,6720,0
|
|
20240624,144900,1035891160,6720,6730,6730,6720,31
|
|
20240624,144800,1035682690,6740,6740,6740,6740,141
|
|
20240624,144700,1034732350,6740,6740,6740,6740,31
|
|
20240624,144600,1034523410,6730,6730,6730,6730,274
|
|
20240624,144500,1032679390,6720,6710,6720,6710,500
|
|
20240624,144400,1029323890,6710,6720,6720,6710,1005
|
|
20240624,144300,1022578900,6720,6730,6730,6720,254
|
|
20240624,144200,1020869540,6730,6730,6730,6730,0
|
|
20240624,144100,1020869540,6730,6730,6730,6730,0
|
|
20240624,144000,1020869540,6730,6730,6730,6730,0
|
|
20240624,143900,1020869540,6730,6730,6730,6730,50
|
|
20240624,143800,1020533040,6740,6740,6740,6740,105
|
|
20240624,143700,1019825340,6740,6740,6740,6740,30
|
|
20240624,143600,1019623140,6740,6730,6740,6730,340
|
|
20240624,143500,1017334840,6730,6730,6730,6730,0
|
|
20240624,143400,1017334840,6730,6730,6730,6730,1051
|
|
20240624,143300,1010261610,6730,6730,6730,6730,21
|
|
20240624,143200,1010120280,6730,6730,6730,6730,0
|
|
20240624,143100,1010120280,6730,6730,6730,6730,30
|
|
20240624,143000,1009918380,6730,6730,6730,6730,0
|
|
20240624,142900,1009918380,6730,6730,6730,6730,55
|
|
20240624,142800,1009548230,6740,6740,6740,6740,30
|
|
20240624,142700,1009346030,6740,6740,6740,6740,5
|
|
20240624,142600,1009312330,6730,6730,6730,6730,200
|
|
20240624,142500,1007966330,6740,6740,6740,6740,212
|
|
20240624,142400,1006537450,6730,6730,6730,6730,11
|
|
20240624,142300,1006463420,6740,6740,6740,6740,146
|
|
20240624,142200,1005479380,6740,6740,6750,6740,501
|
|
20240624,142100,1002101490,6750,6760,6760,6750,32
|
|
20240624,142000,1001885240,6740,6740,6760,6740,213
|
|
20240624,141900,1000449600,6750,6750,6750,6750,2770
|
|
20240624,141800,981752100,6750,6740,6750,6740,4243
|
|
20240624,141700,953150610,6730,6730,6730,6730,0
|
|
20240624,141600,953150610,6730,6720,6730,6720,1177
|
|
20240624,141500,945229900,6720,6720,6720,6720,162
|
|
20240624,141400,944141260,6720,6720,6720,6720,1027
|
|
20240624,141300,937239820,6720,6720,6720,6720,0
|
|
20240624,141200,937239820,6720,6720,6720,6720,0
|
|
20240624,141100,937239820,6720,6720,6720,6720,1000
|
|
20240624,141000,930519820,6710,6720,6720,6710,200
|
|
20240624,140900,929177800,6710,6720,6730,6710,1410
|
|
20240624,140800,919713970,6720,6720,6720,6720,3
|
|
20240624,140700,919693810,6710,6710,6710,6710,0
|
|
20240624,140600,919693810,6710,6710,6710,6710,10
|
|
20240624,140500,919626710,6720,6720,6720,6720,5
|
|
20240624,140400,919593110,6730,6720,6730,6720,32
|
|
20240624,140300,919377930,6730,6730,6730,6730,22
|
|
20240624,140200,919229870,6710,6720,6720,6710,1500
|
|
20240624,140100,909164110,6720,6720,6720,6720,514
|
|
20240624,140000,905710030,6730,6730,6730,6730,94
|
|
20240624,135900,905077410,6730,6730,6730,6730,0
|
|
20240624,135800,905077410,6730,6720,6730,6710,637
|
|
20240624,135700,900798120,6720,6730,6730,6710,1256
|
|
20240624,135600,892360370,6730,6730,6730,6720,572
|
|
20240624,135500,888515120,6730,6730,6730,6730,100
|
|
20240624,135400,887842120,6730,6730,6730,6730,0
|
|
20240624,135300,887842120,6730,6730,6730,6730,1
|
|
20240624,135200,887835390,6730,6730,6730,6730,2
|
|
20240624,135100,887821930,6730,6730,6730,6730,50
|
|
20240624,135000,887485430,6730,6730,6730,6730,1
|
|
20240624,134900,887478700,6720,6720,6720,6710,519
|
|
20240624,134800,883996020,6720,6720,6720,6720,83
|
|
20240624,134700,883438260,6720,6720,6720,6720,35
|
|
20240624,134600,883203060,6720,6720,6720,6720,2
|
|
20240624,134500,883189620,6720,6720,6720,6720,1
|
|
20240624,134400,883182900,6710,6730,6730,6710,901
|
|
20240624,134300,877131350,6720,6730,6730,6720,18
|
|
20240624,134200,877010360,6730,6720,6730,6720,275
|
|
20240624,134100,875162350,6720,6720,6720,6720,3
|
|
20240624,134000,875142190,6710,6710,6710,6710,116
|
|
20240624,133900,874363830,6700,6700,6700,6700,0
|
|
20240624,133800,874363830,6700,6710,6710,6700,900
|
|
20240624,133700,868328300,6710,6710,6720,6710,728
|
|
20240624,133600,863443400,6720,6730,6730,6720,375
|
|
20240624,133500,860922250,6730,6730,6730,6710,131
|
|
20240624,133400,860043100,6710,6730,6730,6710,2
|
|
20240624,133300,860029660,6710,6720,6720,6710,2808
|
|
20240624,133200,841187070,6720,6730,6730,6720,31
|
|
20240624,133100,840978740,6730,6720,6730,6720,4
|
|
20240624,133000,840951850,6720,6720,6720,6720,67
|
|
20240624,132900,840501610,6720,6720,6720,6720,481
|
|
20240624,132800,837269290,6720,6720,6720,6720,51
|
|
20240624,132700,836926570,6720,6710,6720,6710,1799
|
|
20240624,132600,824855160,6720,6720,6720,6720,2095
|
|
20240624,132500,810776760,6720,6720,6730,6720,1182
|
|
20240624,132400,802828710,6730,6730,6730,6730,5
|
|
20240624,132300,802795060,6730,6730,6730,6730,1
|
|
20240624,132200,802788330,6720,6730,6730,6720,1981
|
|
20240624,132100,789475920,6730,6740,6740,6730,10
|
|
20240624,132000,789408570,6730,6730,6730,6730,21
|
|
20240624,131900,789267240,6720,6730,6730,6720,519
|
|
20240624,131800,785779500,6730,6730,6730,6730,16
|
|
20240624,131700,785671820,6740,6740,6740,6740,0
|
|
20240624,131600,785671820,6740,6740,6740,6740,0
|
|
20240624,131500,785671820,6740,6730,6740,6730,141
|
|
20240624,131400,784722880,6740,6740,6740,6740,0
|
|
20240624,131300,784722880,6740,6730,6740,6730,213
|
|
20240624,131200,783289370,6720,6730,6730,6720,2099
|
|
20240624,131100,769183100,6740,6740,6740,6740,0
|
|
20240624,131000,769183100,6740,6740,6740,6740,0
|
|
20240624,130900,769183100,6740,6740,6740,6740,1
|
|
20240624,130800,769176360,6720,6730,6730,6720,358
|
|
20240624,130700,766770590,6720,6740,6740,6720,527
|
|
20240624,130600,763223870,6740,6730,6740,6730,1491
|
|
20240624,130500,753189420,6730,6730,6730,6730,1
|
|
20240624,130400,753182690,6730,6730,6730,6730,2
|
|
20240624,130300,753169230,6730,6720,6730,6720,11
|
|
20240624,130200,753095300,6730,6730,6730,6730,1
|
|
20240624,130100,753088570,6720,6720,6720,6720,500
|
|
20240624,130000,749728570,6730,6730,6730,6730,1
|
|
20240624,125900,749721840,6730,6730,6730,6730,20
|
|
20240624,125800,749587240,6720,6720,6720,6720,0
|
|
20240624,125700,749587240,6720,6720,6720,6720,310
|
|
20240624,125600,747504040,6730,6730,6730,6720,92
|
|
20240624,125500,746885770,6730,6730,6730,6720,10
|
|
20240624,125400,746818530,6720,6730,6730,6720,840
|
|
20240624,125300,741170790,6740,6740,6740,6740,44
|
|
20240624,125200,740874230,6740,6740,6740,6740,557
|
|
20240624,125100,737120050,6740,6740,6740,6740,4
|
|
20240624,125000,737093090,6740,6740,6740,6730,62
|
|
20240624,124900,736675410,6740,6740,6740,6740,1
|
|
20240624,124800,736668670,6740,6730,6740,6730,4
|
|
20240624,124700,736641730,6740,6740,6740,6740,0
|
|
20240624,124600,736641730,6740,6740,6740,6740,3
|
|
20240624,124500,736621510,6740,6740,6740,6740,1
|
|
20240624,124400,736614770,6740,6740,6740,6740,7
|
|
20240624,124300,736567590,6740,6740,6740,6740,0
|
|
20240624,124200,736567590,6740,6740,6740,6740,2
|
|
20240624,124100,736554110,6720,6730,6730,6720,584
|
|
20240624,124000,732629610,6720,6720,6720,6720,500
|
|
20240624,123900,729269610,6720,6720,6720,6720,0
|
|
20240624,123800,729269610,6720,6720,6720,6720,1000
|
|
20240624,123700,722549610,6720,6720,6720,6720,193
|
|
20240624,123600,721252650,6720,6720,6720,6720,100
|
|
20240624,123500,720580650,6730,6730,6730,6730,0
|
|
20240624,123400,720580650,6730,6730,6730,6730,180
|
|
20240624,123300,719369250,6730,6730,6730,6730,1
|
|
20240624,123200,719362520,6730,6730,6730,6730,644
|
|
20240624,123100,715028400,6730,6730,6730,6730,148
|
|
20240624,123000,714032360,6740,6740,6740,6740,32
|
|
20240624,122900,713816680,6740,6740,6740,6740,1
|
|
20240624,122800,713809940,6740,6740,6740,6740,1
|
|
20240624,122700,713803200,6740,6740,6740,6740,0
|
|
20240624,122600,713803200,6740,6740,6740,6740,50
|
|
20240624,122500,713466200,6740,6740,6740,6740,30
|
|
20240624,122400,713264000,6740,6740,6740,6740,168
|
|
20240624,122300,712131680,6740,6730,6740,6730,116
|
|
20240624,122200,711350980,6730,6730,6730,6730,6
|
|
20240624,122100,711310600,6730,6730,6730,6730,100
|
|
20240624,122000,710637600,6730,6730,6730,6730,0
|
|
20240624,121900,710637600,6730,6730,6730,6730,217
|
|
20240624,121800,709177190,6730,6730,6730,6730,66
|
|
20240624,121700,708733010,6730,6730,6730,6730,30
|
|
20240624,121600,708531110,6730,6740,6740,6730,46
|
|
20240624,121500,708221510,6740,6730,6740,6720,136
|
|
20240624,121400,707306310,6730,6730,6730,6730,212
|
|
20240624,121300,705879550,6730,6730,6730,6730,100
|
|
20240624,121200,705206550,6730,6730,6730,6730,2
|
|
20240624,121100,705193090,6740,6740,6740,6740,203
|
|
20240624,121000,703824870,6730,6740,6740,6730,242
|
|
20240624,120900,702196190,6730,6730,6730,6730,0
|
|
20240624,120800,702196190,6730,6730,6730,6730,0
|
|
20240624,120700,702196190,6730,6730,6730,6730,6
|
|
20240624,120600,702155810,6730,6730,6730,6730,147
|
|
20240624,120500,701166500,6740,6740,6740,6740,100
|
|
20240624,120400,700492500,6740,6720,6740,6720,6
|
|
20240624,120300,700452160,6720,6730,6730,6720,130
|
|
20240624,120200,699578440,6740,6740,6740,6740,0
|
|
20240624,120100,699578440,6740,6740,6740,6740,0
|
|
20240624,120000,699578440,6740,6740,6740,6740,5
|
|
20240624,115900,699544740,6740,6740,6740,6740,0
|
|
20240624,115800,699544740,6740,6740,6740,6740,0
|
|
20240624,115700,699544740,6740,6740,6740,6740,0
|
|
20240624,115600,699544740,6740,6740,6740,6740,438
|
|
20240624,115500,696592620,6740,6720,6740,6720,7
|
|
20240624,115400,696545460,6740,6740,6740,6740,0
|
|
20240624,115300,696545460,6740,6740,6740,6740,0
|
|
20240624,115200,696545460,6740,6740,6740,6740,0
|
|
20240624,115100,696545460,6740,6740,6740,6740,604
|
|
20240624,115000,692474500,6740,6740,6740,6740,31
|
|
20240624,114900,692265560,6700,6710,6710,6700,23
|
|
20240624,114800,692111310,6700,6700,6700,6700,0
|
|
20240624,114700,692111310,6700,6730,6730,6700,10806
|
|
20240624,114600,619560380,6740,6740,6740,6740,0
|
|
20240624,114500,619560380,6740,6740,6740,6740,2
|
|
20240624,114400,619546900,6740,6730,6740,6730,111
|
|
20240624,114300,618799640,6730,6720,6730,6720,112
|
|
20240624,114200,618046980,6730,6730,6730,6730,10
|
|
20240624,114100,617979680,6740,6730,6740,6730,441
|
|
20240624,114000,615011740,6730,6730,6730,6730,4
|
|
20240624,113900,614984820,6720,6720,6720,6720,0
|
|
20240624,113800,614984820,6720,6720,6720,6720,736
|
|
20240624,113700,610038900,6720,6720,6720,6720,926
|
|
20240624,113600,603816180,6730,6730,6730,6730,1
|
|
20240624,113500,603809450,6730,6730,6730,6730,2
|
|
20240624,113400,603795990,6730,6720,6730,6720,141
|
|
20240624,113300,602847460,6720,6720,6720,6720,80
|
|
20240624,113200,602309860,6730,6730,6730,6730,0
|
|
20240624,113100,602309860,6730,6730,6730,6730,67
|
|
20240624,113000,601858950,6730,6730,6730,6730,0
|
|
20240624,112900,601858950,6730,6730,6730,6730,13
|
|
20240624,112800,601771460,6730,6730,6730,6730,11
|
|
20240624,112700,601697430,6730,6730,6730,6730,3
|
|
20240624,112600,601677240,6730,6730,6730,6730,0
|
|
20240624,112500,601677240,6730,6730,6730,6730,35
|
|
20240624,112400,601441690,6730,6730,6730,6730,3
|
|
20240624,112300,601421500,6730,6730,6730,6730,247
|
|
20240624,112200,599759190,6730,6730,6730,6730,953
|
|
20240624,112100,593345500,6730,6730,6730,6730,80
|
|
20240624,112000,592807100,6740,6740,6740,6740,882
|
|
20240624,111900,586862420,6750,6750,6750,6750,1000
|
|
20240624,111800,580112420,6750,6750,6760,6750,11
|
|
20240624,111700,580038160,6740,6770,6770,6740,245
|
|
20240624,111600,578385960,6770,6770,6770,6740,494
|
|
20240624,111500,575042570,6770,6760,6770,6760,1200
|
|
20240624,111400,566928990,6750,6740,6750,6740,76
|
|
20240624,111300,566416550,6730,6730,6730,6730,209
|
|
20240624,111200,565009980,6730,6730,6730,6730,300
|
|
20240624,111100,562990980,6730,6730,6730,6730,0
|
|
20240624,111000,562990980,6730,6730,6730,6730,2
|
|
20240624,110900,562977520,6730,6730,6730,6730,140
|
|
20240624,110800,562035320,6730,6720,6730,6720,426
|
|
20240624,110700,559168750,6720,6710,6720,6710,419
|
|
20240624,110600,556355070,6710,6720,6720,6710,4733
|
|
20240624,110500,524584980,6710,6710,6710,6710,0
|
|
20240624,110400,524584980,6710,6720,6730,6710,51
|
|
20240624,110300,524242010,6710,6720,6730,6710,275
|
|
20240624,110200,522396360,6710,6720,6720,6710,54
|
|
20240624,110100,522034000,6720,6720,6720,6720,218
|
|
20240624,110000,520569040,6720,6720,6720,6720,106
|
|
20240624,105900,519856720,6720,6720,6720,6720,65
|
|
20240624,105800,519419920,6720,6720,6720,6720,101
|
|
20240624,105700,518741200,6720,6720,6720,6720,423
|
|
20240624,105600,515898640,6720,6730,6730,6720,2824
|
|
20240624,105500,496921260,6730,6730,6740,6730,291
|
|
20240624,105400,494962660,6740,6740,6740,6740,0
|
|
20240624,105300,494962660,6740,6740,6740,6740,131
|
|
20240624,105200,494079720,6750,6750,6750,6750,1
|
|
20240624,105100,494072970,6760,6760,6760,6760,0
|
|
20240624,105000,494072970,6760,6760,6760,6760,0
|
|
20240624,104900,494072970,6760,6760,6760,6760,60
|
|
20240624,104800,493667370,6760,6760,6760,6760,1
|
|
20240624,104700,493660610,6720,6730,6730,6720,1707
|
|
20240624,104600,482176410,6720,6730,6730,6720,41
|
|
20240624,104500,481900600,6730,6740,6740,6730,894
|
|
20240624,104400,475882980,6740,6740,6740,6740,8
|
|
20240624,104300,475829060,6740,6740,6740,6740,195
|
|
20240624,104200,474514760,6760,6750,6760,6750,6
|
|
20240624,104100,474474250,6760,6740,6760,6740,16
|
|
20240624,104000,474366390,6740,6740,6740,6740,866
|
|
20240624,103900,468529550,6760,6750,6760,6750,58
|
|
20240624,103800,468138040,6760,6760,6760,6760,0
|
|
20240624,103700,468138040,6760,6760,6760,6750,1033
|
|
20240624,103600,461156230,6750,6750,6750,6750,2
|
|
20240624,103500,461142730,6760,6750,6760,6750,2439
|
|
20240624,103400,444678180,6740,6740,6740,6740,92
|
|
20240624,103300,444058100,6750,6750,6750,6750,2
|
|
20240624,103200,444044600,6740,6740,6740,6740,640
|
|
20240624,103100,439731000,6740,6740,6740,6740,443
|
|
20240624,103000,436745180,6750,6750,6750,6740,17
|
|
20240624,102900,436630440,6750,6750,6750,6750,8
|
|
20240624,102800,436576440,6750,6750,6750,6750,4
|
|
20240624,102700,436549440,6750,6760,6760,6750,357
|
|
20240624,102600,434139660,6760,6760,6760,6760,0
|
|
20240624,102500,434139660,6760,6760,6760,6760,100
|
|
20240624,102400,433463660,6770,6780,6780,6760,108
|
|
20240624,102300,432733530,6780,6760,6780,6760,9
|
|
20240624,102200,432672570,6760,6760,6760,6760,151
|
|
20240624,102100,431651810,6760,6760,6760,6750,735
|
|
20240624,102000,426686860,6760,6760,6780,6760,218
|
|
20240624,101900,425213060,6770,6770,6770,6770,6
|
|
20240624,101800,425172440,6770,6780,6780,6770,103
|
|
20240624,101700,424475120,6780,6780,6780,6780,1
|
|
20240624,101600,424468340,6760,6760,6760,6760,0
|
|
20240624,101500,424468340,6760,6760,6760,6760,0
|
|
20240624,101400,424468340,6760,6770,6770,6760,924
|
|
20240624,101300,418222000,6770,6790,6790,6770,900
|
|
20240624,101200,412128830,6780,6790,6790,6780,328
|
|
20240624,101100,409901820,6790,6790,6790,6790,0
|
|
20240624,101000,409901820,6790,6790,6790,6790,102
|
|
20240624,100900,409209240,6790,6790,6790,6790,133
|
|
20240624,100800,408306170,6790,6790,6790,6790,46
|
|
20240624,100700,407993830,6790,6790,6790,6780,842
|
|
20240624,100600,402277660,6790,6780,6800,6780,1663
|
|
20240624,100500,390995190,6780,6770,6780,6770,516
|
|
20240624,100400,387501820,6770,6770,6770,6770,103
|
|
20240624,100300,386804510,6770,6740,6770,6740,8611
|
|
20240624,100200,328735890,6730,6740,6740,6730,1321
|
|
20240624,100100,319845020,6740,6740,6740,6740,2
|
|
20240624,100000,319831540,6740,6740,6740,6740,1
|
|
20240624,095900,319824800,6740,6730,6740,6730,356
|
|
20240624,095800,317428860,6730,6730,6730,6730,1182
|
|
20240624,095700,309474000,6730,6740,6740,6730,645
|
|
20240624,095600,305132230,6740,6740,6740,6730,58
|
|
20240624,095500,304741810,6740,6740,6740,6740,21
|
|
20240624,095400,304600270,6730,6730,6740,6730,318
|
|
20240624,095300,302460110,6720,6720,6720,6720,0
|
|
20240624,095200,302460110,6720,6720,6720,6720,33
|
|
20240624,095100,302238350,6720,6720,6720,6720,591
|
|
20240624,095000,298266830,6720,6730,6730,6720,633
|
|
20240624,094900,294006830,6730,6730,6730,6730,816
|
|
20240624,094800,288515150,6720,6730,6730,6720,619
|
|
20240624,094700,284350450,6730,6730,6730,6720,158
|
|
20240624,094600,283288010,6720,6720,6720,6720,200
|
|
20240624,094500,281944010,6720,6730,6730,6720,1100
|
|
20240624,094400,274550610,6730,6730,6730,6730,316
|
|
20240624,094300,272423930,6720,6730,6730,6720,205
|
|
20240624,094200,271046320,6730,6730,6730,6730,264
|
|
20240624,094100,269269600,6740,6730,6740,6730,11
|
|
20240624,094000,269195560,6730,6750,6750,6730,39
|
|
20240624,093900,268933050,6750,6750,6750,6740,280
|
|
20240624,093800,267043210,6750,6720,6750,6720,2183
|
|
20240624,093700,252334500,6720,6720,6720,6720,332
|
|
20240624,093600,250103460,6720,6730,6730,6720,1000
|
|
20240624,093500,243382790,6730,6730,6730,6730,180
|
|
20240624,093400,242171390,6730,6710,6730,6710,1361
|
|
20240624,093300,233024270,6710,6710,6710,6710,3
|
|
20240624,093200,233004140,6710,6720,6720,6710,485
|
|
20240624,093100,229746550,6710,6710,6710,6710,311
|
|
20240624,093000,227659740,6710,6710,6710,6710,830
|
|
20240624,092900,222090440,6710,6720,6720,6710,4807
|
|
20240624,092800,189835450,6720,6720,6720,6720,131
|
|
20240624,092700,188955130,6730,6720,6730,6720,4329
|
|
20240624,092600,159858560,6730,6720,6730,6720,1018
|
|
20240624,092500,153017370,6730,6730,6730,6730,386
|
|
20240624,092400,150419590,6730,6730,6730,6730,700
|
|
20240624,092300,145708590,6730,6730,6730,6730,141
|
|
20240624,092200,144759660,6740,6740,6740,6740,3
|
|
20240624,092100,144739440,6730,6730,6740,6730,122
|
|
20240624,092000,143917640,6730,6740,6740,6730,95
|
|
20240624,091900,143277740,6740,6740,6740,6730,537
|
|
20240624,091800,139658670,6740,6740,6740,6740,254
|
|
20240624,091700,137946710,6740,6740,6750,6730,324
|
|
20240624,091600,135760020,6720,6750,6750,6720,1160
|
|
20240624,091500,127957010,6730,6730,6750,6730,1350
|
|
20240624,091400,118868280,6730,6730,6730,6720,1006
|
|
20240624,091300,112101800,6720,6720,6730,6720,1114
|
|
20240624,091200,104615710,6730,6710,6730,6710,19
|
|
20240624,091100,104488090,6710,6710,6730,6710,652
|
|
20240624,091000,100112680,6720,6720,6720,6720,16
|
|
20240624,090900,100005160,6730,6730,6730,6710,378
|
|
20240624,090800,97464930,6730,6730,6740,6710,3941
|
|
20240624,090700,70956010,6730,6740,6740,6730,2746
|
|
20240624,090600,52475220,6740,6740,6740,6730,764
|
|
20240624,090500,47327980,6750,6770,6770,6730,1135
|
|
20240624,090400,39680580,6770,6780,6780,6770,34
|
|
20240624,090300,39450090,6780,6780,6780,6740,750
|
|
20240624,090200,34375720,6750,6840,6840,6730,3810
|
|
20240624,090100,8653410,6870,6870,6870,6870,10
|
|
20240624,090000,8584710,6890,6770,6890,6760,1266
|