631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192800,363506780,7650,7650,7650,7650,1503
|
|
20240621,192700,363506780,7650,7650,7650,7650,0
|
|
20240621,192600,363506780,7650,7650,7650,7650,0
|
|
20240621,192500,363506780,7650,7650,7650,7650,0
|
|
20240621,192400,363506780,7650,7650,7650,7650,0
|
|
20240621,192300,363506780,7650,7650,7650,7650,0
|
|
20240621,192200,363506780,7650,7650,7650,7650,0
|
|
20240621,192100,363506780,7650,7650,7650,7650,0
|
|
20240621,192000,363506780,7650,7650,7650,7650,0
|
|
20240621,191900,363506780,7650,7650,7650,7650,0
|
|
20240621,191800,363506780,7650,7650,7650,7650,0
|
|
20240621,191700,363506780,7650,7650,7650,7650,0
|
|
20240621,191600,363506780,7650,7650,7650,7650,0
|
|
20240621,191500,363506780,7650,7650,7650,7650,0
|
|
20240621,191400,363506780,7650,7650,7650,7650,0
|
|
20240621,191300,363506780,7650,7650,7650,7650,0
|
|
20240621,191200,363506780,7650,7650,7650,7650,0
|
|
20240621,191100,363506780,7650,7650,7650,7650,0
|
|
20240621,191000,363506780,7650,7650,7650,7650,0
|
|
20240621,190900,363506780,7650,7650,7650,7650,0
|
|
20240621,190800,363506780,7650,7650,7650,7650,0
|
|
20240621,190700,363506780,7650,7650,7650,7650,0
|
|
20240621,190600,363506780,7650,7650,7650,7650,0
|
|
20240621,190500,363506780,7650,7650,7650,7650,0
|
|
20240621,190400,363506780,7650,7650,7650,7650,0
|
|
20240621,190300,363506780,7650,7650,7650,7650,0
|
|
20240621,190200,363506780,7650,7650,7650,7650,0
|
|
20240621,190100,363506780,7650,7650,7650,7650,0
|
|
20240621,190000,363506780,7650,7650,7650,7650,0
|
|
20240621,185900,363506780,7650,7650,7650,7650,0
|
|
20240621,185800,363506780,7650,7650,7650,7650,1503
|
|
20240621,185700,363506780,7650,7650,7650,7650,0
|
|
20240621,185600,363506780,7650,7650,7650,7650,0
|
|
20240621,185500,363506780,7650,7650,7650,7650,0
|
|
20240621,185400,363506780,7650,7650,7650,7650,0
|
|
20240621,185300,363506780,7650,7650,7650,7650,0
|
|
20240621,185200,363506780,7650,7650,7650,7650,0
|
|
20240621,185100,363506780,7650,7650,7650,7650,0
|
|
20240621,185000,363506780,7650,7650,7650,7650,0
|
|
20240621,184900,363506780,7650,7650,7650,7650,0
|
|
20240621,184800,363506780,7650,7650,7650,7650,0
|
|
20240621,184700,363506780,7650,7650,7650,7650,0
|
|
20240621,184600,363506780,7650,7650,7650,7650,0
|
|
20240621,184500,363506780,7650,7650,7650,7650,0
|
|
20240621,184400,363506780,7650,7650,7650,7650,0
|
|
20240621,184300,363506780,7650,7650,7650,7650,0
|
|
20240621,184200,363506780,7650,7650,7650,7650,0
|
|
20240621,184100,363506780,7650,7650,7650,7650,0
|
|
20240621,184000,363506780,7650,7650,7650,7650,0
|
|
20240621,183900,363506780,7650,7650,7650,7650,0
|
|
20240621,183800,363506780,7650,7650,7650,7650,0
|
|
20240621,183700,363506780,7650,7650,7650,7650,0
|
|
20240621,183600,363506780,7650,7650,7650,7650,0
|
|
20240621,183500,363506780,7650,7650,7650,7650,0
|
|
20240621,183400,363506780,7650,7650,7650,7650,0
|
|
20240621,183300,363506780,7650,7650,7650,7650,0
|
|
20240621,183200,363506780,7650,7650,7650,7650,0
|
|
20240621,183100,363506780,7650,7650,7650,7650,0
|
|
20240621,183000,363506780,7650,7650,7650,7650,0
|
|
20240621,182900,363506780,7650,7650,7650,7650,0
|
|
20240621,182800,363506780,7650,7650,7650,7650,1503
|
|
20240621,182700,363506780,7650,7650,7650,7650,0
|
|
20240621,182600,363506780,7650,7650,7650,7650,0
|
|
20240621,182500,363506780,7650,7650,7650,7650,0
|
|
20240621,182400,363506780,7650,7650,7650,7650,0
|
|
20240621,182300,363506780,7650,7650,7650,7650,0
|
|
20240621,182200,363506780,7650,7650,7650,7650,0
|
|
20240621,182100,363506780,7650,7650,7650,7650,0
|
|
20240621,182000,363506780,7650,7650,7650,7650,0
|
|
20240621,181900,363506780,7650,7650,7650,7650,0
|
|
20240621,181800,363506780,7650,7650,7650,7650,0
|
|
20240621,181700,363506780,7650,7650,7650,7650,0
|
|
20240621,181600,363506780,7650,7650,7650,7650,0
|
|
20240621,181500,363506780,7650,7650,7650,7650,0
|
|
20240621,181400,363506780,7650,7650,7650,7650,0
|
|
20240621,181300,363506780,7650,7650,7650,7650,0
|
|
20240621,181200,363506780,7650,7650,7650,7650,0
|
|
20240621,181100,363506780,7650,7650,7650,7650,0
|
|
20240621,181000,363506780,7650,7650,7650,7650,0
|
|
20240621,180900,363506780,7650,7650,7650,7650,0
|
|
20240621,180800,363506780,7650,7650,7650,7650,0
|
|
20240621,180700,363506780,7650,7650,7650,7650,0
|
|
20240621,180600,363506780,7650,7650,7650,7650,0
|
|
20240621,180500,363506780,7650,7650,7650,7650,0
|
|
20240621,180400,363506780,7650,7650,7650,7650,0
|
|
20240621,180300,363506780,7650,7650,7650,7650,0
|
|
20240621,180200,363506780,7650,7650,7650,7650,0
|
|
20240621,180100,363506780,7650,7650,7650,7650,0
|
|
20240621,180000,363506780,7650,7650,7650,7650,0
|
|
20240621,175900,363506780,7650,7650,7650,7650,0
|
|
20240621,175800,363506780,7650,7650,7650,7650,1503
|
|
20240621,175700,363506780,7650,7650,7650,7650,0
|
|
20240621,175600,363506780,7650,7650,7650,7650,0
|
|
20240621,175500,363506780,7650,7650,7650,7650,0
|
|
20240621,175400,363506780,7650,7650,7650,7650,0
|
|
20240621,175300,363506780,7650,7650,7650,7650,0
|
|
20240621,175200,363506780,7650,7650,7650,7650,0
|
|
20240621,175100,363506780,7650,7650,7650,7650,0
|
|
20240621,175000,363506780,7650,7650,7650,7650,0
|
|
20240621,174900,363506780,7650,7650,7650,7650,0
|
|
20240621,174800,363506780,7650,7650,7650,7650,0
|
|
20240621,174700,363506780,7650,7650,7650,7650,0
|
|
20240621,174600,363506780,7650,7650,7650,7650,0
|
|
20240621,174500,363506780,7650,7650,7650,7650,0
|
|
20240621,174400,363506780,7650,7650,7650,7650,0
|
|
20240621,174300,363506780,7650,7650,7650,7650,0
|
|
20240621,174200,363506780,7650,7650,7650,7650,0
|
|
20240621,174100,363506780,7650,7650,7650,7650,0
|
|
20240621,174000,363506780,7650,7650,7650,7650,0
|
|
20240621,173900,363506780,7650,7650,7650,7650,0
|
|
20240621,173800,363506780,7650,7650,7650,7650,0
|
|
20240621,173700,363506780,7650,7650,7650,7650,0
|
|
20240621,173600,363506780,7650,7650,7650,7650,0
|
|
20240621,173500,363506780,7650,7650,7650,7650,0
|
|
20240621,173400,363506780,7650,7650,7650,7650,0
|
|
20240621,173300,363506780,7650,7650,7650,7650,0
|
|
20240621,173200,363506780,7650,7650,7650,7650,0
|
|
20240621,173100,363506780,7650,7650,7650,7650,0
|
|
20240621,173000,363506780,7650,7650,7650,7650,0
|
|
20240621,172900,363506780,7650,7650,7650,7650,0
|
|
20240621,172800,363506780,7650,7650,7650,7650,1503
|
|
20240621,172700,363506780,7650,7650,7650,7650,0
|
|
20240621,172600,363506780,7650,7650,7650,7650,0
|
|
20240621,172500,363506780,7650,7650,7650,7650,0
|
|
20240621,172400,363506780,7650,7650,7650,7650,0
|
|
20240621,172300,363506780,7650,7650,7650,7650,0
|
|
20240621,172200,363506780,7650,7650,7650,7650,0
|
|
20240621,172100,363506780,7650,7650,7650,7650,0
|
|
20240621,172000,363506780,7650,7650,7650,7650,0
|
|
20240621,171900,363506780,7650,7650,7650,7650,0
|
|
20240621,171800,363506780,7650,7650,7650,7650,0
|
|
20240621,171700,363506780,7650,7650,7650,7650,0
|
|
20240621,171600,363506780,7650,7650,7650,7650,0
|
|
20240621,171500,363506780,7650,7650,7650,7650,0
|
|
20240621,171400,363506780,7650,7650,7650,7650,0
|
|
20240621,171300,363506780,7650,7650,7650,7650,0
|
|
20240621,171200,363506780,7650,7650,7650,7650,0
|
|
20240621,171100,363506780,7650,7650,7650,7650,0
|
|
20240621,171000,363506780,7650,7650,7650,7650,0
|
|
20240621,170900,363506780,7650,7650,7650,7650,0
|
|
20240621,170800,363506780,7650,7650,7650,7650,0
|
|
20240621,170700,363506780,7650,7650,7650,7650,0
|
|
20240621,170600,363506780,7650,7650,7650,7650,0
|
|
20240621,170500,363506780,7650,7650,7650,7650,0
|
|
20240621,170400,363506780,7650,7650,7650,7650,0
|
|
20240621,170300,363506780,7650,7650,7650,7650,0
|
|
20240621,170200,363506780,7650,7650,7650,7650,0
|
|
20240621,170100,363506780,7650,7650,7650,7650,0
|
|
20240621,170000,363506780,7650,7650,7650,7650,0
|
|
20240621,165900,363506780,7650,7650,7650,7650,0
|
|
20240621,165800,363506780,7650,7650,7650,7650,1503
|
|
20240621,165700,363506780,7650,7650,7650,7650,0
|
|
20240621,165600,363506780,7650,7650,7650,7650,0
|
|
20240621,165500,363506780,7650,7650,7650,7650,0
|
|
20240621,165400,363506780,7650,7650,7650,7650,0
|
|
20240621,165300,363506780,7650,7650,7650,7650,0
|
|
20240621,165200,363506780,7650,7650,7650,7650,0
|
|
20240621,165100,363506780,7650,7650,7650,7650,0
|
|
20240621,165000,363506780,7650,7650,7650,7650,0
|
|
20240621,164900,363506780,7650,7650,7650,7650,0
|
|
20240621,164800,363506780,7650,7650,7650,7650,0
|
|
20240621,164700,363506780,7650,7650,7650,7650,0
|
|
20240621,164600,363506780,7650,7650,7650,7650,0
|
|
20240621,164500,363506780,7650,7650,7650,7650,0
|
|
20240621,164400,363506780,7650,7650,7650,7650,0
|
|
20240621,164300,363506780,7650,7650,7650,7650,0
|
|
20240621,164200,363506780,7650,7650,7650,7650,0
|
|
20240621,164100,363506780,7650,7650,7650,7650,0
|
|
20240621,164000,363506780,7650,7650,7650,7650,0
|
|
20240621,163900,363506780,7650,7650,7650,7650,0
|
|
20240621,163800,363506780,7650,7650,7650,7650,0
|
|
20240621,163700,363506780,7650,7650,7650,7650,0
|
|
20240621,163600,363506780,7650,7650,7650,7650,0
|
|
20240621,163500,363506780,7650,7650,7650,7650,0
|
|
20240621,163400,363506780,7650,7650,7650,7650,0
|
|
20240621,163300,363506780,7650,7650,7650,7650,0
|
|
20240621,163200,363506780,7650,7650,7650,7650,0
|
|
20240621,163100,363506780,7650,7650,7650,7650,0
|
|
20240621,163000,363506780,7650,7650,7650,7650,0
|
|
20240621,162900,363506780,7650,7650,7650,7650,0
|
|
20240621,162800,363506780,7650,7650,7650,7650,1503
|
|
20240621,162700,363506780,7650,7650,7650,7650,0
|
|
20240621,162600,363506780,7650,7650,7650,7650,0
|
|
20240621,162500,363506780,7650,7650,7650,7650,0
|
|
20240621,162400,363506780,7650,7650,7650,7650,0
|
|
20240621,162300,363506780,7650,7650,7650,7650,0
|
|
20240621,162200,363506780,7650,7650,7650,7650,0
|
|
20240621,162100,363506780,7650,7650,7650,7650,0
|
|
20240621,162000,363506780,7650,7650,7650,7650,0
|
|
20240621,161900,363506780,7650,7650,7650,7650,0
|
|
20240621,161800,363506780,7650,7650,7650,7650,0
|
|
20240621,161700,363506780,7650,7650,7650,7650,0
|
|
20240621,161600,363506780,7650,7650,7650,7650,0
|
|
20240621,161500,363506780,7650,7650,7650,7650,0
|
|
20240621,161400,363506780,7650,7650,7650,7650,0
|
|
20240621,161300,363506780,7650,7650,7650,7650,0
|
|
20240621,161200,363506780,7650,7650,7650,7650,0
|
|
20240621,161100,363506780,7650,7650,7650,7650,0
|
|
20240621,161000,363506780,7650,7650,7650,7650,0
|
|
20240621,160900,363506780,7650,7650,7650,7650,0
|
|
20240621,160800,363506780,7650,7650,7650,7650,0
|
|
20240621,160700,363506780,7650,7650,7650,7650,0
|
|
20240621,160600,363506780,7650,7650,7650,7650,0
|
|
20240621,160500,363506780,7650,7650,7650,7650,0
|
|
20240621,160400,363506780,7650,7650,7650,7650,0
|
|
20240621,160300,363506780,7650,7650,7650,7650,0
|
|
20240621,160200,363506780,7650,7650,7650,7650,0
|
|
20240621,160100,363506780,7650,7650,7650,7650,0
|
|
20240621,160000,363506780,7650,7650,7650,7650,0
|
|
20240621,155900,363506780,7650,7650,7650,7650,0
|
|
20240621,155800,363506780,7650,7650,7650,7650,1503
|
|
20240621,155700,363506780,7650,7650,7650,7650,0
|
|
20240621,155600,363506780,7650,7650,7650,7650,0
|
|
20240621,155500,363506780,7650,7650,7650,7650,0
|
|
20240621,155400,363506780,7650,7650,7650,7650,0
|
|
20240621,155300,363506780,7650,7650,7650,7650,0
|
|
20240621,155200,363506780,7650,7650,7650,7650,0
|
|
20240621,155100,363506780,7650,7650,7650,7650,0
|
|
20240621,155000,363506780,7650,7650,7650,7650,0
|
|
20240621,154900,363506780,7650,7650,7650,7650,0
|
|
20240621,154800,363506780,7650,7650,7650,7650,0
|
|
20240621,154700,363506780,7650,7650,7650,7650,0
|
|
20240621,154600,363506780,7650,7650,7650,7650,0
|
|
20240621,154500,363506780,7650,7650,7650,7650,0
|
|
20240621,154400,363506780,7650,7650,7650,7650,0
|
|
20240621,154300,363506780,7650,7650,7650,7650,0
|
|
20240621,154200,363506780,7650,7650,7650,7650,0
|
|
20240621,154100,363506780,7650,7650,7650,7650,0
|
|
20240621,154000,363506780,7650,7650,7650,7650,0
|
|
20240621,153900,363506780,7650,7650,7650,7650,0
|
|
20240621,153800,363506780,7650,7650,7650,7650,0
|
|
20240621,153700,363506780,7650,7650,7650,7650,0
|
|
20240621,153600,363506780,7650,7650,7650,7650,0
|
|
20240621,153500,363506780,7650,7650,7650,7650,0
|
|
20240621,153400,363506780,7650,7650,7650,7650,0
|
|
20240621,153300,363506780,7650,7650,7650,7650,0
|
|
20240621,153200,363506780,7650,7650,7650,7650,0
|
|
20240621,153100,363506780,7650,7650,7650,7650,0
|
|
20240621,153000,363506780,7650,7650,7650,7650,1503
|
|
20240621,152900,352008830,7640,7640,7640,7640,0
|
|
20240621,152800,352008830,7640,7640,7640,7640,0
|
|
20240621,152700,352008830,7640,7640,7640,7640,0
|
|
20240621,152600,352008830,7640,7640,7640,7640,0
|
|
20240621,152500,352008830,7640,7640,7640,7640,0
|
|
20240621,152400,352008830,7640,7640,7640,7640,0
|
|
20240621,152300,352008830,7640,7640,7640,7640,0
|
|
20240621,152200,352008830,7640,7640,7640,7640,0
|
|
20240621,152100,352008830,7640,7640,7640,7640,0
|
|
20240621,152000,352008830,7640,7640,7640,7640,0
|
|
20240621,151900,352008830,7640,7640,7650,7640,255
|
|
20240621,151800,350060610,7650,7640,7650,7640,45
|
|
20240621,151700,349716800,7640,7640,7640,7640,0
|
|
20240621,151600,349716800,7640,7640,7640,7640,1
|
|
20240621,151500,349709160,7620,7620,7620,7620,275
|
|
20240621,151400,347613660,7620,7620,7620,7620,0
|
|
20240621,151300,347613660,7620,7630,7630,7620,6
|
|
20240621,151200,347567890,7620,7620,7620,7620,92
|
|
20240621,151100,346866850,7610,7610,7610,7610,0
|
|
20240621,151000,346866850,7610,7610,7610,7610,0
|
|
20240621,150900,346866850,7610,7610,7610,7610,0
|
|
20240621,150800,346866850,7610,7610,7610,7610,0
|
|
20240621,150700,346866850,7610,7620,7620,7610,97
|
|
20240621,150600,346128550,7610,7620,7620,7610,39
|
|
20240621,150500,345831650,7650,7650,7650,7650,0
|
|
20240621,150400,345831650,7650,7650,7650,7650,0
|
|
20240621,150300,345831650,7650,7650,7650,7650,0
|
|
20240621,150200,345831650,7650,7630,7650,7610,553
|
|
20240621,150100,341620390,7650,7650,7650,7650,0
|
|
20240621,150000,341620390,7650,7650,7650,7650,0
|
|
20240621,145900,341620390,7650,7650,7650,7650,0
|
|
20240621,145800,341620390,7650,7640,7650,7640,275
|
|
20240621,145700,339519380,7640,7630,7640,7630,181
|
|
20240621,145600,338137140,7630,7620,7630,7610,341
|
|
20240621,145500,335540480,7620,7620,7620,7620,1
|
|
20240621,145400,335532860,7620,7620,7620,7620,0
|
|
20240621,145300,335532860,7620,7620,7620,7620,5
|
|
20240621,145200,335494760,7630,7630,7630,7630,8
|
|
20240621,145100,335433720,7620,7620,7620,7620,10
|
|
20240621,145000,335357520,7630,7630,7630,7630,26
|
|
20240621,144900,335159140,7630,7630,7630,7630,26
|
|
20240621,144800,334960760,7630,7630,7630,7630,0
|
|
20240621,144700,334960760,7630,7630,7630,7630,1
|
|
20240621,144600,334953130,7630,7630,7630,7630,0
|
|
20240621,144500,334953130,7630,7630,7630,7630,10
|
|
20240621,144400,334876830,7630,7600,7630,7600,728
|
|
20240621,144300,329344000,7600,7600,7600,7600,0
|
|
20240621,144200,329344000,7600,7610,7630,7590,926
|
|
20240621,144100,322308080,7630,7630,7630,7630,44
|
|
20240621,144000,321972360,7610,7630,7630,7610,134
|
|
20240621,143900,320952540,7610,7610,7610,7610,10
|
|
20240621,143800,320876440,7630,7630,7630,7630,3
|
|
20240621,143700,320853550,7630,7630,7630,7630,0
|
|
20240621,143600,320853550,7630,7630,7630,7630,500
|
|
20240621,143500,317038550,7630,7630,7630,7630,100
|
|
20240621,143400,316275550,7630,7620,7630,7610,156
|
|
20240621,143300,315087310,7620,7620,7620,7620,100
|
|
20240621,143200,314325310,7630,7600,7630,7590,638
|
|
20240621,143100,309478100,7630,7630,7630,7630,0
|
|
20240621,143000,309478100,7630,7630,7630,7630,0
|
|
20240621,142900,309478100,7630,7630,7630,7630,1
|
|
20240621,142800,309470470,7620,7610,7620,7610,656
|
|
20240621,142700,304472170,7620,7600,7620,7590,103
|
|
20240621,142600,303689320,7620,7620,7620,7620,1
|
|
20240621,142500,303681700,7610,7620,7620,7610,3
|
|
20240621,142400,303658860,7600,7620,7630,7600,1242
|
|
20240621,142300,294213200,7620,7620,7620,7620,0
|
|
20240621,142200,294213200,7620,7620,7640,7620,651
|
|
20240621,142100,289251980,7630,7630,7640,7630,607
|
|
20240621,142000,284620560,7640,7640,7640,7640,0
|
|
20240621,141900,284620560,7640,7640,7640,7640,0
|
|
20240621,141800,284620560,7640,7640,7640,7640,350
|
|
20240621,141700,281946560,7640,7640,7640,7630,35
|
|
20240621,141600,281679200,7640,7640,7640,7640,0
|
|
20240621,141500,281679200,7640,7640,7640,7640,205
|
|
20240621,141400,280113000,7640,7640,7640,7640,0
|
|
20240621,141300,280113000,7640,7640,7640,7640,1
|
|
20240621,141200,280105360,7630,7640,7640,7630,460
|
|
20240621,141100,276593960,7640,7650,7650,7640,1276
|
|
20240621,141000,266838330,7650,7650,7650,7650,0
|
|
20240621,140900,266838330,7650,7660,7660,7650,2
|
|
20240621,140800,266823020,7660,7660,7660,7660,9
|
|
20240621,140700,266754080,7670,7650,7670,7640,513
|
|
20240621,140600,262829460,7670,7670,7670,7670,1
|
|
20240621,140500,262821790,7660,7660,7660,7660,539
|
|
20240621,140400,258693050,7680,7680,7680,7680,0
|
|
20240621,140300,258693050,7680,7670,7680,7670,571
|
|
20240621,140200,254313470,7670,7670,7670,7670,0
|
|
20240621,140100,254313470,7670,7670,7670,7670,0
|
|
20240621,140000,254313470,7670,7670,7670,7670,0
|
|
20240621,135900,254313470,7670,7670,7670,7670,1
|
|
20240621,135800,254305800,7680,7680,7680,7680,0
|
|
20240621,135700,254305800,7680,7680,7680,7680,0
|
|
20240621,135600,254305800,7680,7680,7680,7680,0
|
|
20240621,135500,254305800,7680,7680,7680,7680,0
|
|
20240621,135400,254305800,7680,7680,7680,7680,0
|
|
20240621,135300,254305800,7680,7680,7680,7680,0
|
|
20240621,135200,254305800,7680,7680,7680,7680,0
|
|
20240621,135100,254305800,7680,7680,7680,7680,0
|
|
20240621,135000,254305800,7680,7680,7680,7680,33
|
|
20240621,134900,254052360,7670,7670,7670,7670,40
|
|
20240621,134800,253745560,7670,7680,7680,7670,750
|
|
20240621,134700,247992560,7670,7670,7670,7670,0
|
|
20240621,134600,247992560,7670,7680,7680,7670,182
|
|
20240621,134500,246596610,7680,7680,7680,7680,1745
|
|
20240621,134400,233195010,7680,7680,7680,7680,0
|
|
20240621,134300,233195010,7680,7680,7680,7680,0
|
|
20240621,134200,233195010,7680,7680,7680,7680,0
|
|
20240621,134100,233195010,7680,7680,7680,7680,0
|
|
20240621,134000,233195010,7680,7680,7680,7680,0
|
|
20240621,133900,233195010,7680,7680,7680,7680,0
|
|
20240621,133800,233195010,7680,7680,7680,7680,0
|
|
20240621,133700,233195010,7680,7680,7680,7680,0
|
|
20240621,133600,233195010,7680,7700,7700,7680,7
|
|
20240621,133500,233141230,7690,7690,7690,7690,0
|
|
20240621,133400,233141230,7690,7690,7690,7690,0
|
|
20240621,133300,233141230,7690,7690,7690,7690,0
|
|
20240621,133200,233141230,7690,7690,7690,7690,11
|
|
20240621,133100,233056640,7700,7700,7700,7700,0
|
|
20240621,133000,233056640,7700,7700,7700,7700,0
|
|
20240621,132900,233056640,7700,7700,7700,7700,1
|
|
20240621,132800,233048940,7700,7700,7700,7700,0
|
|
20240621,132700,233048940,7700,7700,7700,7700,0
|
|
20240621,132600,233048940,7700,7700,7700,7700,0
|
|
20240621,132500,233048940,7700,7700,7700,7700,1
|
|
20240621,132400,233041240,7680,7690,7690,7680,302
|
|
20240621,132300,230718880,7690,7690,7690,7690,200
|
|
20240621,132200,229180880,7680,7680,7680,7680,1
|
|
20240621,132100,229173200,7670,7680,7680,7670,375
|
|
20240621,132000,226294460,7680,7680,7680,7680,0
|
|
20240621,131900,226294460,7680,7690,7690,7680,103
|
|
20240621,131800,225502900,7680,7690,7690,7680,494
|
|
20240621,131700,221706730,7680,7680,7680,7680,223
|
|
20240621,131600,219994090,7710,7710,7710,7710,1
|
|
20240621,131500,219986380,7680,7710,7710,7680,7
|
|
20240621,131400,219932590,7700,7700,7700,7700,2
|
|
20240621,131300,219917190,7710,7710,7710,7710,0
|
|
20240621,131200,219917190,7710,7710,7710,7710,1
|
|
20240621,131100,219909480,7690,7690,7690,7690,3
|
|
20240621,131000,219886410,7680,7680,7680,7680,0
|
|
20240621,130900,219886410,7680,7680,7680,7680,0
|
|
20240621,130800,219886410,7680,7690,7690,7680,240
|
|
20240621,130700,218043080,7690,7690,7690,7690,0
|
|
20240621,130600,218043080,7690,7690,7690,7690,0
|
|
20240621,130500,218043080,7690,7690,7690,7690,1
|
|
20240621,130400,218035390,7700,7700,7700,7700,0
|
|
20240621,130300,218035390,7700,7700,7700,7700,1
|
|
20240621,130200,218027690,7700,7720,7720,7700,7
|
|
20240621,130100,217973750,7700,7710,7720,7700,3
|
|
20240621,130000,217950620,7700,7690,7720,7690,123
|
|
20240621,125900,217004710,7690,7690,7690,7690,1
|
|
20240621,125800,216997020,7720,7690,7720,7690,5
|
|
20240621,125700,216958480,7710,7710,7710,7710,1
|
|
20240621,125600,216950770,7710,7710,7710,7710,1
|
|
20240621,125500,216943060,7720,7720,7720,7720,0
|
|
20240621,125400,216943060,7720,7700,7720,7680,142
|
|
20240621,125300,215849800,7700,7700,7700,7700,2
|
|
20240621,125200,215834400,7700,7700,7700,7700,0
|
|
20240621,125100,215834400,7700,7700,7700,7700,0
|
|
20240621,125000,215834400,7700,7700,7700,7700,1
|
|
20240621,124900,215826700,7690,7680,7690,7680,4
|
|
20240621,124800,215795960,7690,7690,7690,7690,1
|
|
20240621,124700,215788270,7690,7690,7690,7690,33
|
|
20240621,124600,215534500,7670,7690,7690,7670,2
|
|
20240621,124500,215519140,7670,7690,7690,7670,2
|
|
20240621,124400,215503780,7680,7670,7690,7670,15
|
|
20240621,124300,215388560,7670,7670,7670,7670,2
|
|
20240621,124200,215373220,7670,7670,7670,7670,580
|
|
20240621,124100,210924620,7690,7690,7690,7690,2
|
|
20240621,124000,210909240,7670,7680,7680,7670,102
|
|
20240621,123900,210125890,7690,7680,7690,7680,101
|
|
20240621,123800,209350200,7690,7690,7690,7690,5
|
|
20240621,123700,209311750,7680,7680,7680,7680,29
|
|
20240621,123600,209089030,7690,7690,7690,7690,0
|
|
20240621,123500,209089030,7690,7680,7690,7680,184
|
|
20240621,123400,207675870,7690,7700,7700,7690,200
|
|
20240621,123300,206136870,7700,7680,7700,7680,489
|
|
20240621,123200,202381170,7710,7710,7710,7710,0
|
|
20240621,123100,202381170,7710,7680,7710,7680,3
|
|
20240621,123000,202358070,7720,7720,7720,7720,0
|
|
20240621,122900,202358070,7720,7720,7720,7720,0
|
|
20240621,122800,202358070,7720,7720,7720,7720,0
|
|
20240621,122700,202358070,7720,7720,7720,7720,0
|
|
20240621,122600,202358070,7720,7690,7720,7690,329
|
|
20240621,122500,199827910,7720,7720,7720,7720,0
|
|
20240621,122400,199827910,7720,7720,7720,7720,0
|
|
20240621,122300,199827910,7720,7720,7720,7720,1
|
|
20240621,122200,199820190,7700,7700,7700,7700,0
|
|
20240621,122100,199820190,7700,7700,7700,7700,0
|
|
20240621,122000,199820190,7700,7700,7700,7700,213
|
|
20240621,121900,198180090,7700,7700,7700,7700,200
|
|
20240621,121800,196640090,7730,7730,7730,7730,0
|
|
20240621,121700,196640090,7730,7730,7730,7730,0
|
|
20240621,121600,196640090,7730,7730,7730,7730,0
|
|
20240621,121500,196640090,7730,7730,7730,7730,0
|
|
20240621,121400,196640090,7730,7730,7730,7730,0
|
|
20240621,121300,196640090,7730,7730,7730,7730,1
|
|
20240621,121200,196632360,7700,7700,7700,7700,0
|
|
20240621,121100,196632360,7700,7700,7700,7700,0
|
|
20240621,121000,196632360,7700,7700,7700,7700,0
|
|
20240621,120900,196632360,7700,7700,7700,7700,0
|
|
20240621,120800,196632360,7700,7700,7700,7700,20
|
|
20240621,120700,196478360,7730,7730,7730,7730,1
|
|
20240621,120600,196470630,7700,7700,7700,7700,0
|
|
20240621,120500,196470630,7700,7710,7710,7700,1399
|
|
20240621,120400,185687140,7720,7720,7720,7720,0
|
|
20240621,120300,185687140,7720,7720,7720,7720,0
|
|
20240621,120200,185687140,7720,7720,7720,7720,0
|
|
20240621,120100,185687140,7720,7720,7720,7720,40
|
|
20240621,120000,185378340,7730,7730,7730,7730,0
|
|
20240621,115900,185378340,7730,7730,7730,7730,0
|
|
20240621,115800,185378340,7730,7710,7730,7710,3
|
|
20240621,115700,185355190,7710,7710,7710,7710,0
|
|
20240621,115600,185355190,7710,7710,7710,7710,1
|
|
20240621,115500,185347480,7730,7730,7730,7730,0
|
|
20240621,115400,185347480,7730,7730,7730,7730,0
|
|
20240621,115300,185347480,7730,7730,7730,7730,1
|
|
20240621,115200,185339750,7710,7710,7710,7710,1
|
|
20240621,115100,185332040,7710,7710,7710,7710,0
|
|
20240621,115000,185332040,7710,7710,7710,7710,0
|
|
20240621,114900,185332040,7710,7710,7710,7710,0
|
|
20240621,114800,185332040,7710,7710,7710,7710,0
|
|
20240621,114700,185332040,7710,7710,7710,7710,0
|
|
20240621,114600,185332040,7710,7710,7710,7710,379
|
|
20240621,114500,182409950,7740,7740,7740,7740,0
|
|
20240621,114400,182409950,7740,7720,7740,7720,26
|
|
20240621,114300,182209210,7720,7720,7720,7720,0
|
|
20240621,114200,182209210,7720,7720,7720,7720,20
|
|
20240621,114100,182054810,7710,7710,7710,7710,0
|
|
20240621,114000,182054810,7710,7710,7710,7710,0
|
|
20240621,113900,182054810,7710,7710,7710,7710,0
|
|
20240621,113800,182054810,7710,7710,7710,7710,0
|
|
20240621,113700,182054810,7710,7710,7710,7710,1
|
|
20240621,113600,182047100,7720,7720,7720,7720,0
|
|
20240621,113500,182047100,7720,7720,7720,7720,0
|
|
20240621,113400,182047100,7720,7730,7730,7720,4
|
|
20240621,113300,182016200,7740,7740,7740,7740,0
|
|
20240621,113200,182016200,7740,7740,7740,7740,0
|
|
20240621,113100,182016200,7740,7740,7740,7740,0
|
|
20240621,113000,182016200,7740,7740,7740,7740,0
|
|
20240621,112900,182016200,7740,7740,7740,7710,126
|
|
20240621,112800,181041710,7720,7720,7720,7720,0
|
|
20240621,112700,181041710,7720,7720,7720,7720,236
|
|
20240621,112600,179219790,7750,7750,7750,7750,50
|
|
20240621,112500,178832290,7750,7750,7750,7750,0
|
|
20240621,112400,178832290,7750,7750,7750,7750,1
|
|
20240621,112300,178824540,7720,7720,7720,7720,2
|
|
20240621,112200,178809100,7710,7710,7710,7710,0
|
|
20240621,112100,178809100,7710,7710,7710,7710,0
|
|
20240621,112000,178809100,7710,7710,7710,7710,0
|
|
20240621,111900,178809100,7710,7720,7720,7710,701
|
|
20240621,111800,173402230,7720,7730,7730,7720,11
|
|
20240621,111700,173317210,7730,7730,7730,7730,30
|
|
20240621,111600,173085310,7720,7720,7720,7720,0
|
|
20240621,111500,173085310,7720,7720,7720,7720,0
|
|
20240621,111400,173085310,7720,7720,7720,7720,0
|
|
20240621,111300,173085310,7720,7720,7720,7720,2
|
|
20240621,111200,173069870,7720,7720,7720,7720,305
|
|
20240621,111100,170715270,7720,7720,7720,7720,0
|
|
20240621,111000,170715270,7720,7720,7720,7720,671
|
|
20240621,110900,165535150,7740,7740,7740,7740,0
|
|
20240621,110800,165535150,7740,7740,7740,7740,0
|
|
20240621,110700,165535150,7740,7740,7740,7740,1
|
|
20240621,110600,165527410,7730,7730,7730,7730,0
|
|
20240621,110500,165527410,7730,7730,7730,7730,0
|
|
20240621,110400,165527410,7730,7730,7730,7730,0
|
|
20240621,110300,165527410,7730,7730,7730,7730,0
|
|
20240621,110200,165527410,7730,7720,7730,7720,274
|
|
20240621,110100,163411130,7720,7720,7720,7720,245
|
|
20240621,110000,161519730,7720,7720,7720,7720,112
|
|
20240621,105900,160655090,7730,7730,7730,7730,0
|
|
20240621,105800,160655090,7730,7730,7730,7730,650
|
|
20240621,105700,155630590,7740,7740,7740,7740,50
|
|
20240621,105600,155243590,7750,7750,7750,7750,0
|
|
20240621,105500,155243590,7750,7750,7750,7750,0
|
|
20240621,105400,155243590,7750,7750,7750,7750,0
|
|
20240621,105300,155243590,7750,7730,7750,7730,566
|
|
20240621,105200,150868370,7750,7750,7750,7750,0
|
|
20240621,105100,150868370,7750,7750,7750,7750,1
|
|
20240621,105000,150860620,7750,7750,7750,7750,0
|
|
20240621,104900,150860620,7750,7750,7750,7750,0
|
|
20240621,104800,150860620,7750,7750,7750,7750,50
|
|
20240621,104700,150473120,7750,7750,7750,7750,0
|
|
20240621,104600,150473120,7750,7750,7750,7750,1
|
|
20240621,104500,150465370,7740,7740,7740,7740,164
|
|
20240621,104400,149196010,7750,7750,7750,7750,0
|
|
20240621,104300,149196010,7750,7750,7750,7750,0
|
|
20240621,104200,149196010,7750,7750,7750,7750,0
|
|
20240621,104100,149196010,7750,7750,7750,7750,0
|
|
20240621,104000,149196010,7750,7750,7750,7750,0
|
|
20240621,103900,149196010,7750,7750,7750,7750,1
|
|
20240621,103800,149188260,7730,7730,7730,7730,0
|
|
20240621,103700,149188260,7730,7730,7730,7730,0
|
|
20240621,103600,149188260,7730,7730,7730,7730,0
|
|
20240621,103500,149188260,7730,7750,7750,7730,147
|
|
20240621,103400,148051930,7730,7730,7730,7730,0
|
|
20240621,103300,148051930,7730,7730,7730,7730,88
|
|
20240621,103200,147371690,7750,7750,7750,7750,0
|
|
20240621,103100,147371690,7750,7730,7750,7730,11
|
|
20240621,103000,147286630,7730,7730,7730,7730,3
|
|
20240621,102900,147263440,7730,7730,7730,7730,10
|
|
20240621,102800,147186140,7730,7740,7740,7730,79
|
|
20240621,102700,146574770,7730,7730,7740,7730,94
|
|
20240621,102600,145847360,7730,7740,7740,7730,410
|
|
20240621,102500,142674030,7740,7740,7740,7740,0
|
|
20240621,102400,142674030,7740,7740,7740,7740,2
|
|
20240621,102300,142658550,7740,7740,7740,7740,7
|
|
20240621,102200,142604370,7740,7750,7760,7740,95
|
|
20240621,102100,141868130,7750,7750,7750,7750,8
|
|
20240621,102000,141806130,7750,7740,7750,7740,201
|
|
20240621,101900,140250280,7740,7750,7750,7740,17
|
|
20240621,101800,140118600,7750,7750,7750,7750,105
|
|
20240621,101700,139304850,7750,7750,7750,7750,1
|
|
20240621,101600,139297100,7730,7730,7730,7730,2
|
|
20240621,101500,139281640,7730,7730,7730,7730,7
|
|
20240621,101400,139227530,7740,7730,7740,7730,9
|
|
20240621,101300,139157880,7730,7730,7730,7730,12
|
|
20240621,101200,139065120,7750,7750,7750,7750,70
|
|
20240621,101100,138522620,7750,7750,7750,7750,0
|
|
20240621,101000,138522620,7750,7750,7750,7750,1
|
|
20240621,100900,138514870,7730,7730,7750,7730,701
|
|
20240621,100800,133096120,7730,7740,7740,7730,717
|
|
20240621,100700,127553510,7730,7730,7730,7730,620
|
|
20240621,100600,122760910,7750,7750,7750,7750,0
|
|
20240621,100500,122760910,7750,7740,7750,7740,5
|
|
20240621,100400,122722180,7730,7740,7740,7730,501
|
|
20240621,100300,118847440,7740,7740,7740,7740,2
|
|
20240621,100200,118831960,7730,7740,7740,7730,503
|
|
20240621,100100,114943760,7730,7740,7740,7730,503
|
|
20240621,100000,111055540,7740,7740,7740,7740,301
|
|
20240621,095900,108725800,7740,7730,7740,7730,504
|
|
20240621,095800,104829870,7740,7730,7740,7730,501
|
|
20240621,095700,100957130,7740,7740,7740,7740,1
|
|
20240621,095600,100949390,7740,7740,7740,7740,5
|
|
20240621,095500,100910690,7740,7740,7740,7740,29
|
|
20240621,095400,100686230,7740,7740,7740,7740,0
|
|
20240621,095300,100686230,7740,7740,7740,7740,10
|
|
20240621,095200,100608830,7740,7740,7740,7740,0
|
|
20240621,095100,100608830,7740,7740,7740,7740,1
|
|
20240621,095000,100601090,7730,7730,7730,7730,0
|
|
20240621,094900,100601090,7730,7730,7730,7730,12
|
|
20240621,094800,100508330,7740,7740,7740,7740,5
|
|
20240621,094700,100469630,7740,7720,7740,7720,5
|
|
20240621,094600,100431010,7740,7730,7740,7720,548
|
|
20240621,094500,96195430,7740,7720,7740,7720,10
|
|
20240621,094400,96118210,7720,7720,7740,7720,10
|
|
20240621,094300,96040990,7720,7740,7740,7720,302
|
|
20240621,094200,93705530,7720,7740,7740,7720,5
|
|
20240621,094100,93666910,7730,7740,7740,7730,11
|
|
20240621,094000,93581870,7730,7730,7740,7730,1084
|
|
20240621,093900,85202540,7730,7730,7730,7730,3
|
|
20240621,093800,85179350,7740,7730,7740,7730,31
|
|
20240621,093700,84939710,7740,7740,7740,7740,1
|
|
20240621,093600,84931970,7730,7730,7730,7730,201
|
|
20240621,093500,83378240,7740,7740,7740,7740,6
|
|
20240621,093400,83331800,7740,7740,7740,7740,0
|
|
20240621,093300,83331800,7740,7740,7740,7740,1
|
|
20240621,093200,83324060,7730,7730,7730,7730,0
|
|
20240621,093100,83324060,7730,7730,7730,7730,30
|
|
20240621,093000,83092160,7730,7730,7730,7730,1
|
|
20240621,092900,83084430,7710,7740,7740,7710,801
|
|
20240621,092800,76906690,7710,7730,7740,7710,867
|
|
20240621,092700,70209840,7740,7740,7750,7730,503
|
|
20240621,092600,66318610,7730,7730,7760,7730,611
|
|
20240621,092500,61595550,7730,7750,7750,7730,1908
|
|
20240621,092400,46838750,7770,7770,7770,7770,34
|
|
20240621,092300,46574570,7770,7750,7770,7750,1460
|
|
20240621,092200,35259550,7780,7780,7780,7760,1390
|
|
20240621,092100,24468110,7770,7770,7770,7770,0
|
|
20240621,092000,24468110,7770,7770,7770,7770,503
|
|
20240621,091900,20559800,7790,7790,7790,7790,0
|
|
20240621,091800,20559800,7790,7770,7790,7770,432
|
|
20240621,091700,17203140,7780,7780,7780,7780,0
|
|
20240621,091600,17203140,7780,7790,7790,7780,13
|
|
20240621,091500,17101990,7780,7780,7800,7780,36
|
|
20240621,091400,16821890,7800,7780,7800,7780,31
|
|
20240621,091300,16580690,7800,7780,7800,7780,688
|
|
20240621,091200,11228030,7800,7800,7800,7800,0
|
|
20240621,091100,11228030,7800,7800,7800,7800,100
|
|
20240621,091000,10448030,7800,7800,7800,7800,0
|
|
20240621,090900,10448030,7800,7800,7800,7800,0
|
|
20240621,090800,10448030,7800,7780,7800,7780,61
|
|
20240621,090700,9973430,7800,7800,7800,7800,128
|
|
20240621,090600,8975030,7800,7800,7800,7800,1
|
|
20240621,090500,8967230,7800,7800,7800,7800,525
|
|
20240621,090400,4872230,7810,7810,7820,7810,133
|
|
20240621,090300,3833480,7810,7810,7810,7810,3
|
|
20240621,090200,3810050,7820,7810,7820,7810,35
|
|
20240621,090100,3536650,7810,7800,7810,7800,142
|
|
20240621,090000,2429040,7800,7800,7800,7770,312
|