587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184400,2043083560,7710,7710,7710,7710,6881
|
|
20240621,184300,2043083560,7710,7710,7710,7710,0
|
|
20240621,184200,2043083560,7710,7710,7710,7710,0
|
|
20240621,184100,2043083560,7710,7710,7710,7710,0
|
|
20240621,184000,2043083560,7710,7710,7710,7710,0
|
|
20240621,183900,2043083560,7710,7710,7710,7710,0
|
|
20240621,183800,2043083560,7710,7710,7710,7710,0
|
|
20240621,183700,2043083560,7710,7710,7710,7710,0
|
|
20240621,183600,2043083560,7710,7710,7710,7710,0
|
|
20240621,183500,2043083560,7710,7710,7710,7710,0
|
|
20240621,183400,2043083560,7710,7710,7710,7710,0
|
|
20240621,183300,2043083560,7710,7710,7710,7710,0
|
|
20240621,183200,2043083560,7710,7710,7710,7710,0
|
|
20240621,183100,2043083560,7710,7710,7710,7710,0
|
|
20240621,183000,2043083560,7710,7710,7710,7710,0
|
|
20240621,182900,2043083560,7710,7710,7710,7710,0
|
|
20240621,182800,2043083560,7710,7710,7710,7710,0
|
|
20240621,182700,2043083560,7710,7710,7710,7710,0
|
|
20240621,182600,2043083560,7710,7710,7710,7710,0
|
|
20240621,182500,2043083560,7710,7710,7710,7710,0
|
|
20240621,182400,2043083560,7710,7710,7710,7710,0
|
|
20240621,182300,2043083560,7710,7710,7710,7710,0
|
|
20240621,182200,2043083560,7710,7710,7710,7710,0
|
|
20240621,182100,2043083560,7710,7710,7710,7710,0
|
|
20240621,182000,2043083560,7710,7710,7710,7710,0
|
|
20240621,181900,2043083560,7710,7710,7710,7710,0
|
|
20240621,181800,2043083560,7710,7710,7710,7710,0
|
|
20240621,181700,2043083560,7710,7710,7710,7710,0
|
|
20240621,181600,2043083560,7710,7710,7710,7710,0
|
|
20240621,181500,2043083560,7710,7710,7710,7710,0
|
|
20240621,181400,2043083560,7710,7710,7710,7710,6881
|
|
20240621,181300,2043083560,7710,7710,7710,7710,0
|
|
20240621,181200,2043083560,7710,7710,7710,7710,0
|
|
20240621,181100,2043083560,7710,7710,7710,7710,0
|
|
20240621,181000,2043083560,7710,7710,7710,7710,0
|
|
20240621,180900,2043083560,7710,7710,7710,7710,0
|
|
20240621,180800,2043083560,7710,7710,7710,7710,0
|
|
20240621,180700,2043083560,7710,7710,7710,7710,0
|
|
20240621,180600,2043083560,7710,7710,7710,7710,0
|
|
20240621,180500,2043083560,7710,7710,7710,7710,0
|
|
20240621,180400,2043083560,7710,7710,7710,7710,0
|
|
20240621,180300,2043083560,7710,7710,7710,7710,0
|
|
20240621,180200,2043083560,7710,7710,7710,7710,0
|
|
20240621,180100,2043083560,7710,7710,7710,7710,0
|
|
20240621,180000,2043083560,7710,7710,7710,7710,0
|
|
20240621,175900,2043083560,7710,7710,7710,7710,0
|
|
20240621,175800,2043083560,7710,7710,7710,7710,0
|
|
20240621,175700,2043083560,7710,7710,7710,7710,0
|
|
20240621,175600,2043083560,7710,7710,7710,7710,0
|
|
20240621,175500,2043083560,7710,7710,7710,7710,0
|
|
20240621,175400,2043083560,7710,7710,7710,7710,0
|
|
20240621,175300,2043083560,7710,7710,7710,7710,0
|
|
20240621,175200,2043083560,7710,7710,7710,7710,0
|
|
20240621,175100,2043083560,7710,7710,7710,7710,0
|
|
20240621,175000,2043083560,7710,7710,7710,7710,0
|
|
20240621,174900,2043083560,7710,7710,7710,7710,0
|
|
20240621,174800,2043083560,7710,7710,7710,7710,0
|
|
20240621,174700,2043083560,7710,7710,7710,7710,0
|
|
20240621,174600,2043083560,7710,7710,7710,7710,0
|
|
20240621,174500,2043083560,7710,7710,7710,7710,0
|
|
20240621,174400,2043083560,7710,7710,7710,7710,6881
|
|
20240621,174300,2043083560,7710,7710,7710,7710,0
|
|
20240621,174200,2043083560,7710,7710,7710,7710,0
|
|
20240621,174100,2043083560,7710,7710,7710,7710,0
|
|
20240621,174000,2043083560,7710,7710,7710,7710,0
|
|
20240621,173900,2043083560,7710,7710,7710,7710,0
|
|
20240621,173800,2043083560,7710,7710,7710,7710,0
|
|
20240621,173700,2043083560,7710,7710,7710,7710,0
|
|
20240621,173600,2043083560,7710,7710,7710,7710,0
|
|
20240621,173500,2043083560,7710,7710,7710,7710,0
|
|
20240621,173400,2043083560,7710,7710,7710,7710,0
|
|
20240621,173300,2043083560,7710,7710,7710,7710,0
|
|
20240621,173200,2043083560,7710,7710,7710,7710,0
|
|
20240621,173100,2043083560,7710,7710,7710,7710,0
|
|
20240621,173000,2043083560,7710,7710,7710,7710,0
|
|
20240621,172900,2043083560,7710,7710,7710,7710,0
|
|
20240621,172800,2043083560,7710,7710,7710,7710,0
|
|
20240621,172700,2043083560,7710,7710,7710,7710,0
|
|
20240621,172600,2043083560,7710,7710,7710,7710,0
|
|
20240621,172500,2043083560,7710,7710,7710,7710,0
|
|
20240621,172400,2043083560,7710,7710,7710,7710,0
|
|
20240621,172300,2043083560,7710,7710,7710,7710,0
|
|
20240621,172200,2043083560,7710,7710,7710,7710,0
|
|
20240621,172100,2043083560,7710,7710,7710,7710,0
|
|
20240621,172000,2043083560,7710,7710,7710,7710,0
|
|
20240621,171900,2043083560,7710,7710,7710,7710,0
|
|
20240621,171800,2043083560,7710,7710,7710,7710,0
|
|
20240621,171700,2043083560,7710,7710,7710,7710,0
|
|
20240621,171600,2043083560,7710,7710,7710,7710,0
|
|
20240621,171500,2043083560,7710,7710,7710,7710,0
|
|
20240621,171400,2043083560,7710,7710,7710,7710,6881
|
|
20240621,171300,2043083560,7710,7710,7710,7710,0
|
|
20240621,171200,2043083560,7710,7710,7710,7710,0
|
|
20240621,171100,2043083560,7710,7710,7710,7710,0
|
|
20240621,171000,2043083560,7710,7710,7710,7710,0
|
|
20240621,170900,2043083560,7710,7710,7710,7710,0
|
|
20240621,170800,2043083560,7710,7710,7710,7710,0
|
|
20240621,170700,2043083560,7710,7710,7710,7710,0
|
|
20240621,170600,2043083560,7710,7710,7710,7710,0
|
|
20240621,170500,2043083560,7710,7710,7710,7710,0
|
|
20240621,170400,2043083560,7710,7710,7710,7710,0
|
|
20240621,170300,2043083560,7710,7710,7710,7710,0
|
|
20240621,170200,2043083560,7710,7710,7710,7710,0
|
|
20240621,170100,2043083560,7710,7710,7710,7710,0
|
|
20240621,170000,2043083560,7710,7710,7710,7710,0
|
|
20240621,165900,2043083560,7710,7710,7710,7710,0
|
|
20240621,165800,2043083560,7710,7710,7710,7710,0
|
|
20240621,165700,2043083560,7710,7710,7710,7710,0
|
|
20240621,165600,2043083560,7710,7710,7710,7710,0
|
|
20240621,165500,2043083560,7710,7710,7710,7710,0
|
|
20240621,165400,2043083560,7710,7710,7710,7710,0
|
|
20240621,165300,2043083560,7710,7710,7710,7710,0
|
|
20240621,165200,2043083560,7710,7710,7710,7710,0
|
|
20240621,165100,2043083560,7710,7710,7710,7710,0
|
|
20240621,165000,2043083560,7710,7710,7710,7710,0
|
|
20240621,164900,2043083560,7710,7710,7710,7710,0
|
|
20240621,164800,2043083560,7710,7710,7710,7710,0
|
|
20240621,164700,2043083560,7710,7710,7710,7710,0
|
|
20240621,164600,2043083560,7710,7710,7710,7710,0
|
|
20240621,164500,2043083560,7710,7710,7710,7710,0
|
|
20240621,164400,2043083560,7710,7710,7710,7710,6881
|
|
20240621,164300,2043083560,7710,7710,7710,7710,0
|
|
20240621,164200,2043083560,7710,7710,7710,7710,0
|
|
20240621,164100,2043083560,7710,7710,7710,7710,0
|
|
20240621,164000,2043083560,7710,7710,7710,7710,0
|
|
20240621,163900,2043083560,7710,7710,7710,7710,0
|
|
20240621,163800,2043083560,7710,7710,7710,7710,0
|
|
20240621,163700,2043083560,7710,7710,7710,7710,0
|
|
20240621,163600,2043083560,7710,7710,7710,7710,0
|
|
20240621,163500,2043083560,7710,7710,7710,7710,0
|
|
20240621,163400,2043083560,7710,7710,7710,7710,0
|
|
20240621,163300,2043083560,7710,7710,7710,7710,0
|
|
20240621,163200,2043083560,7710,7710,7710,7710,0
|
|
20240621,163100,2043083560,7710,7710,7710,7710,0
|
|
20240621,163000,2043083560,7710,7710,7710,7710,0
|
|
20240621,162900,2043083560,7710,7710,7710,7710,0
|
|
20240621,162800,2043083560,7710,7710,7710,7710,0
|
|
20240621,162700,2043083560,7710,7710,7710,7710,0
|
|
20240621,162600,2043083560,7710,7710,7710,7710,0
|
|
20240621,162500,2043083560,7710,7710,7710,7710,0
|
|
20240621,162400,2043083560,7710,7710,7710,7710,0
|
|
20240621,162300,2043083560,7710,7710,7710,7710,0
|
|
20240621,162200,2043083560,7710,7710,7710,7710,0
|
|
20240621,162100,2043083560,7710,7710,7710,7710,0
|
|
20240621,162000,2043083560,7710,7710,7710,7710,0
|
|
20240621,161900,2043083560,7710,7710,7710,7710,0
|
|
20240621,161800,2043083560,7710,7710,7710,7710,0
|
|
20240621,161700,2043083560,7710,7710,7710,7710,0
|
|
20240621,161600,2043083560,7710,7710,7710,7710,0
|
|
20240621,161500,2043083560,7710,7710,7710,7710,0
|
|
20240621,161400,2043083560,7710,7710,7710,7710,6881
|
|
20240621,161300,2043083560,7710,7710,7710,7710,0
|
|
20240621,161200,2043083560,7710,7710,7710,7710,0
|
|
20240621,161100,2043083560,7710,7710,7710,7710,0
|
|
20240621,161000,2043083560,7710,7710,7710,7710,0
|
|
20240621,160900,2043083560,7710,7710,7710,7710,0
|
|
20240621,160800,2043083560,7710,7710,7710,7710,0
|
|
20240621,160700,2043083560,7710,7710,7710,7710,0
|
|
20240621,160600,2043083560,7710,7710,7710,7710,0
|
|
20240621,160500,2043083560,7710,7710,7710,7710,0
|
|
20240621,160400,2043083560,7710,7710,7710,7710,0
|
|
20240621,160300,2043083560,7710,7710,7710,7710,0
|
|
20240621,160200,2043083560,7710,7710,7710,7710,0
|
|
20240621,160100,2043083560,7710,7710,7710,7710,0
|
|
20240621,160000,2043083560,7710,7710,7710,7710,0
|
|
20240621,155900,2043083560,7710,7710,7710,7710,0
|
|
20240621,155800,2043083560,7710,7710,7710,7710,0
|
|
20240621,155700,2043083560,7710,7710,7710,7710,0
|
|
20240621,155600,2043083560,7710,7710,7710,7710,0
|
|
20240621,155500,2043083560,7710,7710,7710,7710,0
|
|
20240621,155400,2043083560,7710,7710,7710,7710,0
|
|
20240621,155300,2043083560,7710,7710,7710,7710,0
|
|
20240621,155200,2043083560,7710,7710,7710,7710,0
|
|
20240621,155100,2043083560,7710,7710,7710,7710,0
|
|
20240621,155000,2043083560,7710,7710,7710,7710,0
|
|
20240621,154900,2043083560,7710,7710,7710,7710,0
|
|
20240621,154800,2043083560,7710,7710,7710,7710,0
|
|
20240621,154700,2043083560,7710,7710,7710,7710,0
|
|
20240621,154600,2043083560,7710,7710,7710,7710,0
|
|
20240621,154500,2043083560,7710,7710,7710,7710,0
|
|
20240621,154400,2043083560,7710,7710,7710,7710,6881
|
|
20240621,154300,2043083560,7710,7710,7710,7710,0
|
|
20240621,154200,2043083560,7710,7710,7710,7710,0
|
|
20240621,154100,2043083560,7710,7710,7710,7710,0
|
|
20240621,154000,2043083560,7710,7710,7710,7710,0
|
|
20240621,153900,2043083560,7710,7710,7710,7710,0
|
|
20240621,153800,2043083560,7710,7710,7710,7710,0
|
|
20240621,153700,2043083560,7710,7710,7710,7710,0
|
|
20240621,153600,2043083560,7710,7710,7710,7710,0
|
|
20240621,153500,2043083560,7710,7710,7710,7710,0
|
|
20240621,153400,2043083560,7710,7710,7710,7710,0
|
|
20240621,153300,2043083560,7710,7710,7710,7710,0
|
|
20240621,153200,2043083560,7710,7710,7710,7710,0
|
|
20240621,153100,2043083560,7710,7710,7710,7710,0
|
|
20240621,153000,2043083560,7710,7710,7710,7710,6881
|
|
20240621,152900,1990031050,7750,7750,7750,7750,0
|
|
20240621,152800,1990031050,7750,7750,7750,7750,0
|
|
20240621,152700,1990031050,7750,7750,7750,7750,0
|
|
20240621,152600,1990031050,7750,7750,7750,7750,0
|
|
20240621,152500,1990031050,7750,7750,7750,7750,0
|
|
20240621,152400,1990031050,7750,7750,7750,7750,0
|
|
20240621,152300,1990031050,7750,7750,7750,7750,0
|
|
20240621,152200,1990031050,7750,7750,7750,7750,0
|
|
20240621,152100,1990031050,7750,7750,7750,7750,0
|
|
20240621,152000,1990031050,7750,7750,7750,7750,0
|
|
20240621,151900,1990031050,7750,7710,7760,7710,613
|
|
20240621,151800,1985279940,7750,7710,7760,7710,1731
|
|
20240621,151700,1971885250,7740,7740,7740,7730,197
|
|
20240621,151600,1970360750,7740,7740,7740,7710,172
|
|
20240621,151500,1969029800,7740,7730,7740,7730,733
|
|
20240621,151400,1963361380,7740,7720,7740,7710,2562
|
|
20240621,151300,1943572400,7720,7720,7720,7720,0
|
|
20240621,151200,1943572400,7720,7690,7720,7690,501
|
|
20240621,151100,1939719680,7720,7720,7720,7720,74
|
|
20240621,151000,1939148400,7720,7720,7720,7720,8
|
|
20240621,150900,1939086640,7720,7720,7720,7720,215
|
|
20240621,150800,1937426840,7730,7730,7730,7730,0
|
|
20240621,150700,1937426840,7730,7730,7730,7720,23
|
|
20240621,150600,1937249220,7730,7720,7730,7720,228
|
|
20240621,150500,1935488780,7720,7710,7720,7680,2882
|
|
20240621,150400,1913318570,7720,7730,7740,7720,234
|
|
20240621,150300,1911510270,7730,7740,7740,7730,57
|
|
20240621,150200,1911069130,7730,7730,7730,7730,2
|
|
20240621,150100,1911053670,7730,7720,7730,7720,701
|
|
20240621,150000,1905636040,7720,7730,7730,7720,48
|
|
20240621,145900,1905265400,7720,7730,7730,7720,12
|
|
20240621,145800,1905172740,7730,7730,7730,7730,149
|
|
20240621,145700,1904020970,7740,7740,7740,7740,0
|
|
20240621,145600,1904020970,7740,7740,7740,7740,5
|
|
20240621,145500,1903982270,7740,7710,7740,7700,9440
|
|
20240621,145400,1831255780,7710,7710,7710,7710,51
|
|
20240621,145300,1830862570,7710,7700,7720,7700,61
|
|
20240621,145200,1830392650,7700,7710,7720,7700,225
|
|
20240621,145100,1828656050,7720,7720,7720,7720,0
|
|
20240621,145000,1828656050,7720,7720,7720,7720,10
|
|
20240621,144900,1828578850,7720,7720,7720,7720,3
|
|
20240621,144800,1828555690,7700,7700,7700,7700,200
|
|
20240621,144700,1827015690,7700,7690,7700,7690,1394
|
|
20240621,144600,1816290210,7690,7700,7700,7680,387
|
|
20240621,144500,1813314880,7690,7690,7690,7690,0
|
|
20240621,144400,1813314880,7690,7690,7690,7690,500
|
|
20240621,144300,1809469880,7690,7700,7700,7690,461
|
|
20240621,144200,1805924680,7700,7700,7700,7700,0
|
|
20240621,144100,1805924680,7700,7700,7700,7700,15
|
|
20240621,144000,1805809180,7690,7700,7700,7690,115
|
|
20240621,143900,1804924750,7690,7690,7690,7690,27
|
|
20240621,143800,1804717120,7700,7700,7700,7700,50
|
|
20240621,143700,1804332120,7700,7700,7700,7700,2
|
|
20240621,143600,1804316720,7700,7700,7700,7700,150
|
|
20240621,143500,1803161720,7690,7690,7690,7690,51
|
|
20240621,143400,1802769530,7700,7700,7700,7700,2
|
|
20240621,143300,1802754130,7700,7700,7700,7700,305
|
|
20240621,143200,1800405630,7700,7700,7700,7700,188
|
|
20240621,143100,1798958030,7700,7700,7700,7700,42
|
|
20240621,143000,1798634630,7700,7710,7720,7700,1922
|
|
20240621,142900,1783834820,7710,7730,7730,7710,2
|
|
20240621,142800,1783819380,7700,7700,7700,7700,0
|
|
20240621,142700,1783819380,7700,7700,7700,7700,32
|
|
20240621,142600,1783572980,7720,7720,7720,7720,5
|
|
20240621,142500,1783534380,7720,7720,7720,7720,7
|
|
20240621,142400,1783480340,7720,7720,7720,7720,106
|
|
20240621,142300,1782662020,7690,7690,7690,7690,1
|
|
20240621,142200,1782654330,7720,7720,7720,7720,0
|
|
20240621,142100,1782654330,7720,7720,7720,7720,228
|
|
20240621,142000,1780894170,7720,7720,7720,7720,8
|
|
20240621,141900,1780832410,7730,7730,7730,7730,0
|
|
20240621,141800,1780832410,7730,7730,7730,7730,0
|
|
20240621,141700,1780832410,7730,7730,7730,7730,0
|
|
20240621,141600,1780832410,7730,7730,7730,7730,1
|
|
20240621,141500,1780824680,7690,7700,7700,7690,548
|
|
20240621,141400,1776606660,7690,7720,7720,7690,150
|
|
20240621,141300,1775452740,7720,7720,7720,7720,0
|
|
20240621,141200,1775452740,7720,7710,7720,7710,1100
|
|
20240621,141100,1766961740,7710,7710,7710,7710,0
|
|
20240621,141000,1766961740,7710,7710,7710,7710,8
|
|
20240621,140900,1766900060,7710,7710,7710,7710,5
|
|
20240621,140800,1766861510,7710,7690,7710,7690,1225
|
|
20240621,140700,1757421260,7690,7700,7700,7690,256
|
|
20240621,140600,1755452460,7710,7710,7710,7710,17
|
|
20240621,140500,1755321390,7700,7700,7700,7700,658
|
|
20240621,140400,1750254790,7710,7710,7710,7710,20
|
|
20240621,140300,1750100590,7710,7710,7710,7710,45
|
|
20240621,140200,1749753640,7710,7710,7710,7710,0
|
|
20240621,140100,1749753640,7710,7710,7710,7710,5515
|
|
20240621,140000,1707232990,7720,7720,7720,7720,19
|
|
20240621,135900,1707086310,7720,7720,7720,7720,0
|
|
20240621,135800,1707086310,7720,7710,7720,7710,40
|
|
20240621,135700,1706777810,7710,7710,7710,7710,51
|
|
20240621,135600,1706384600,7710,7710,7710,7710,0
|
|
20240621,135500,1706384600,7710,7720,7720,7710,410
|
|
20240621,135400,1703223400,7710,7710,7710,7710,6
|
|
20240621,135300,1703177140,7710,7710,7710,7710,424
|
|
20240621,135200,1699908100,7720,7710,7720,7710,11
|
|
20240621,135100,1699823280,7730,7730,7730,7730,0
|
|
20240621,135000,1699823280,7730,7700,7730,7700,37
|
|
20240621,134900,1699538110,7700,7700,7700,7700,111
|
|
20240621,134800,1698683410,7700,7700,7700,7700,55
|
|
20240621,134700,1698259910,7700,7700,7700,7700,0
|
|
20240621,134600,1698259910,7700,7700,7700,7700,77
|
|
20240621,134500,1697667010,7700,7710,7710,7700,688
|
|
20240621,134400,1692366780,7710,7700,7710,7700,737
|
|
20240621,134300,1686685010,7700,7700,7700,7700,15
|
|
20240621,134200,1686569510,7710,7730,7730,7710,2552
|
|
20240621,134100,1666867940,7760,7740,7760,7740,558
|
|
20240621,134000,1662548820,7750,7760,7760,7750,31
|
|
20240621,133900,1662308360,7760,7760,7760,7760,0
|
|
20240621,133800,1662308360,7760,7760,7760,7760,10
|
|
20240621,133700,1662230760,7780,7780,7780,7780,1
|
|
20240621,133600,1662222980,7740,7780,7780,7740,927
|
|
20240621,133500,1655039080,7780,7780,7780,7780,200
|
|
20240621,133400,1653483080,7780,7740,7780,7740,6176
|
|
20240621,133300,1605537290,7750,7750,7750,7750,73
|
|
20240621,133200,1604971540,7740,7740,7740,7730,1623
|
|
20240621,133100,1592409620,7740,7740,7740,7740,18
|
|
20240621,133000,1592270300,7720,7690,7720,7690,2113
|
|
20240621,132900,1575989680,7690,7680,7690,7680,229
|
|
20240621,132800,1574228770,7690,7660,7690,7660,140
|
|
20240621,132700,1573155170,7660,7660,7660,7660,721
|
|
20240621,132600,1567632310,7660,7660,7660,7660,8
|
|
20240621,132500,1567571030,7650,7660,7660,7650,548
|
|
20240621,132400,1563378270,7660,7660,7660,7660,6
|
|
20240621,132300,1563332310,7660,7660,7660,7660,81
|
|
20240621,132200,1562711850,7660,7660,7660,7650,158
|
|
20240621,132100,1561501850,7660,7670,7680,7660,398
|
|
20240621,132000,1558453130,7680,7680,7680,7680,8292
|
|
20240621,131900,1494770570,7680,7680,7680,7680,32
|
|
20240621,131800,1494524810,7680,7690,7690,7680,2028
|
|
20240621,131700,1478949590,7690,7690,7690,7690,30
|
|
20240621,131600,1478718890,7690,7690,7690,7690,2
|
|
20240621,131500,1478703510,7690,7690,7690,7690,0
|
|
20240621,131400,1478703510,7690,7680,7690,7680,58
|
|
20240621,131300,1478257990,7680,7680,7680,7680,950
|
|
20240621,131200,1470961990,7680,7680,7680,7680,21
|
|
20240621,131100,1470800710,7680,7680,7680,7680,150
|
|
20240621,131000,1469648710,7680,7680,7680,7680,13
|
|
20240621,130900,1469548870,7680,7680,7680,7680,0
|
|
20240621,130800,1469548870,7680,7680,7680,7680,354
|
|
20240621,130700,1466830150,7690,7690,7690,7690,13
|
|
20240621,130600,1466730180,7690,7680,7690,7680,7
|
|
20240621,130500,1466676400,7690,7690,7690,7690,75
|
|
20240621,130400,1466099650,7690,7690,7690,7690,1
|
|
20240621,130300,1466091960,7700,7690,7700,7690,2
|
|
20240621,130200,1466076570,7690,7680,7690,7680,196
|
|
20240621,130100,1464569340,7680,7680,7680,7680,10
|
|
20240621,130000,1464492540,7680,7680,7680,7680,0
|
|
20240621,125900,1464492540,7680,7680,7680,7680,68
|
|
20240621,125800,1463970300,7680,7670,7680,7660,222
|
|
20240621,125700,1462267590,7660,7660,7660,7660,8
|
|
20240621,125600,1462206310,7680,7690,7690,7680,26
|
|
20240621,125500,1462006490,7690,7700,7700,7690,31
|
|
20240621,125400,1461767800,7690,7680,7700,7680,658
|
|
20240621,125300,1456702870,7700,7690,7700,7690,373
|
|
20240621,125200,1453834460,7700,7700,7700,7700,418
|
|
20240621,125100,1450615860,7680,7680,7680,7680,770
|
|
20240621,125000,1444702260,7680,7680,7680,7680,72
|
|
20240621,124900,1444149300,7660,7640,7660,7640,1117
|
|
20240621,124800,1435604040,7640,7640,7640,7640,5
|
|
20240621,124700,1435565840,7650,7650,7650,7650,100
|
|
20240621,124600,1434800840,7650,7650,7650,7650,120
|
|
20240621,124500,1433882840,7650,7640,7650,7640,1231
|
|
20240621,124400,1424469500,7640,7640,7640,7640,146
|
|
20240621,124300,1423354060,7640,7650,7650,7640,202
|
|
20240621,124200,1421810770,7650,7640,7650,7640,665
|
|
20240621,124100,1416730020,7640,7650,7650,7640,650
|
|
20240621,124000,1411762890,7650,7650,7650,7650,58
|
|
20240621,123900,1411319190,7650,7650,7650,7650,3
|
|
20240621,123800,1411296240,7650,7650,7650,7650,211
|
|
20240621,123700,1409682090,7650,7650,7650,7650,255
|
|
20240621,123600,1407731340,7660,7660,7660,7660,17
|
|
20240621,123500,1407601120,7680,7680,7680,7680,0
|
|
20240621,123400,1407601120,7680,7680,7680,7680,6
|
|
20240621,123300,1407555040,7680,7660,7680,7650,661
|
|
20240621,123200,1402490500,7660,7660,7660,7660,368
|
|
20240621,123100,1399671620,7670,7670,7670,7670,371
|
|
20240621,123000,1396826050,7670,7650,7670,7650,1141
|
|
20240621,122900,1388093060,7640,7640,7640,7640,0
|
|
20240621,122800,1388093060,7640,7640,7640,7640,40
|
|
20240621,122700,1387787460,7640,7640,7640,7640,515
|
|
20240621,122600,1383852860,7640,7650,7650,7640,1025
|
|
20240621,122500,1376020810,7650,7650,7650,7650,120
|
|
20240621,122400,1375102810,7650,7650,7650,7650,811
|
|
20240621,122300,1368898660,7650,7650,7650,7650,246
|
|
20240621,122200,1367016760,7640,7650,7650,7640,486
|
|
20240621,122100,1363303610,7640,7650,7650,7640,394
|
|
20240621,122000,1360293260,7650,7660,7660,7650,964
|
|
20240621,121900,1352916800,7660,7660,7660,7660,662
|
|
20240621,121800,1347845880,7650,7650,7650,7650,1045
|
|
20240621,121700,1339851630,7650,7640,7650,7640,152
|
|
20240621,121600,1338690250,7640,7640,7640,7630,189
|
|
20240621,121500,1337247060,7630,7630,7630,7630,307
|
|
20240621,121400,1334904650,7630,7630,7630,7620,270
|
|
20240621,121300,1332845270,7630,7640,7640,7630,125
|
|
20240621,121200,1331891290,7650,7650,7650,7650,0
|
|
20240621,121100,1331891290,7650,7650,7650,7650,73
|
|
20240621,121000,1331332840,7650,7650,7650,7650,5
|
|
20240621,120900,1331294590,7650,7650,7650,7640,223
|
|
20240621,120800,1329588730,7650,7630,7650,7630,210
|
|
20240621,120700,1327982430,7630,7630,7630,7630,1
|
|
20240621,120600,1327974800,7600,7600,7600,7600,0
|
|
20240621,120500,1327974800,7600,7620,7620,7600,4700
|
|
20240621,120400,1292236370,7620,7620,7620,7620,107
|
|
20240621,120300,1291421030,7620,7620,7620,7620,538
|
|
20240621,120200,1287321470,7630,7650,7650,7630,628
|
|
20240621,120100,1282524450,7650,7650,7650,7650,0
|
|
20240621,120000,1282524450,7650,7650,7650,7650,518
|
|
20240621,115900,1278561750,7650,7650,7650,7650,0
|
|
20240621,115800,1278561750,7650,7650,7650,7650,86
|
|
20240621,115700,1277903850,7640,7640,7640,7630,1098
|
|
20240621,115600,1269515640,7640,7640,7640,7640,0
|
|
20240621,115500,1269515640,7640,7640,7640,7640,7
|
|
20240621,115400,1269462160,7640,7640,7640,7640,299
|
|
20240621,115300,1267177800,7620,7620,7620,7620,247
|
|
20240621,115200,1265295660,7620,7620,7620,7620,305
|
|
20240621,115100,1262971560,7620,7620,7620,7620,121
|
|
20240621,115000,1262049540,7620,7620,7620,7620,10
|
|
20240621,114900,1261973340,7620,7640,7640,7620,478
|
|
20240621,114800,1258330110,7640,7630,7640,7630,6
|
|
20240621,114700,1258284280,7630,7630,7630,7630,437
|
|
20240621,114600,1254949970,7630,7650,7650,7630,1333
|
|
20240621,114500,1244774030,7650,7650,7650,7650,68
|
|
20240621,114400,1244253830,7650,7650,7650,7650,9
|
|
20240621,114300,1244184980,7650,7660,7660,7650,83
|
|
20240621,114200,1243549830,7660,7650,7660,7650,130
|
|
20240621,114100,1242555230,7660,7660,7660,7660,10
|
|
20240621,114000,1242478630,7660,7660,7660,7660,1
|
|
20240621,113900,1242470970,7650,7650,7650,7650,294
|
|
20240621,113800,1240221870,7650,7650,7650,7650,401
|
|
20240621,113700,1237154220,7650,7660,7660,7650,36
|
|
20240621,113600,1236878770,7660,7660,7660,7660,15
|
|
20240621,113500,1236763870,7660,7660,7660,7660,19
|
|
20240621,113400,1236618330,7660,7660,7660,7660,10
|
|
20240621,113300,1236541730,7660,7660,7660,7660,54
|
|
20240621,113200,1236128090,7660,7660,7660,7660,131
|
|
20240621,113100,1235124630,7670,7650,7670,7650,195
|
|
20240621,113000,1233632860,7650,7650,7650,7650,225
|
|
20240621,112900,1231911610,7650,7650,7650,7650,517
|
|
20240621,112800,1227956560,7650,7610,7650,7600,1537
|
|
20240621,112700,1216264640,7610,7630,7630,7610,1357
|
|
20240621,112600,1205933720,7670,7670,7670,7610,9429
|
|
20240621,112500,1134001770,7660,7660,7670,7660,702
|
|
20240621,112400,1128624360,7670,7680,7680,7670,2809
|
|
20240621,112300,1107076500,7680,7680,7690,7680,216
|
|
20240621,112200,1105417590,7690,7690,7690,7690,103
|
|
20240621,112100,1104625520,7690,7690,7690,7690,280
|
|
20240621,112000,1102472320,7690,7690,7690,7690,172
|
|
20240621,111900,1101149640,7690,7680,7690,7680,164
|
|
20240621,111800,1099888490,7680,7680,7680,7680,5
|
|
20240621,111700,1099850090,7680,7690,7690,7680,606
|
|
20240621,111600,1095194970,7680,7680,7680,7680,5
|
|
20240621,111500,1095156570,7680,7680,7680,7680,10
|
|
20240621,111400,1095079770,7680,7680,7680,7680,30
|
|
20240621,111300,1094849370,7680,7680,7680,7680,180
|
|
20240621,111200,1093466970,7680,7690,7690,7680,106
|
|
20240621,111100,1092652790,7690,7690,7690,7690,38
|
|
20240621,111000,1092360570,7700,7690,7700,7690,93
|
|
20240621,110900,1091645370,7690,7690,7700,7690,261
|
|
20240621,110800,1089638230,7700,7690,7700,7690,276
|
|
20240621,110700,1087513720,7680,7680,7680,7680,60
|
|
20240621,110600,1087052920,7680,7680,7680,7680,0
|
|
20240621,110500,1087052920,7680,7680,7680,7680,1
|
|
20240621,110400,1087045240,7680,7680,7690,7680,256
|
|
20240621,110300,1085079080,7690,7690,7690,7690,256
|
|
20240621,110200,1083110440,7690,7680,7690,7680,69
|
|
20240621,110100,1082580020,7680,7680,7680,7680,0
|
|
20240621,110000,1082580020,7680,7680,7680,7680,1000
|
|
20240621,105900,1074900020,7680,7680,7680,7680,20
|
|
20240621,105800,1074746420,7680,7690,7690,7680,700
|
|
20240621,105700,1069370310,7680,7680,7680,7680,0
|
|
20240621,105600,1069370310,7680,7680,7680,7680,1006
|
|
20240621,105500,1061644230,7680,7690,7690,7680,2802
|
|
20240621,105400,1040100720,7690,7700,7700,7690,4653
|
|
20240621,105300,1004307460,7700,7700,7700,7700,4666
|
|
20240621,105200,968379260,7700,7710,7720,7700,652
|
|
20240621,105100,963358230,7710,7710,7720,7710,647
|
|
20240621,105000,958368320,7740,7720,7740,7710,1016
|
|
20240621,104900,950534430,7720,7700,7740,7700,7387
|
|
20240621,104800,893581200,7710,7700,7710,7700,121
|
|
20240621,104700,892648490,7710,7710,7710,7710,688
|
|
20240621,104600,887344010,7710,7720,7720,7710,3400
|
|
20240621,104500,861121100,7720,7730,7730,7720,472
|
|
20240621,104400,857476540,7750,7720,7750,7720,930
|
|
20240621,104300,850296880,7730,7740,7750,7730,77
|
|
20240621,104200,849701600,7730,7730,7730,7730,1751
|
|
20240621,104100,836166370,7750,7750,7750,7740,1071
|
|
20240621,104000,827876230,7750,7750,7750,7750,30
|
|
20240621,103900,827643730,7750,7750,7750,7750,653
|
|
20240621,103800,822582980,7750,7750,7750,7750,552
|
|
20240621,103700,818304980,7750,7750,7750,7730,73
|
|
20240621,103600,817739650,7750,7730,7750,7720,89
|
|
20240621,103500,817051660,7730,7730,7730,7730,327
|
|
20240621,103400,814523950,7730,7730,7730,7730,638
|
|
20240621,103300,809592210,7740,7740,7740,7740,579
|
|
20240621,103200,805110750,7750,7750,7750,7750,100
|
|
20240621,103100,804335750,7750,7750,7750,7750,5
|
|
20240621,103000,804297000,7740,7770,7770,7740,962
|
|
20240621,102900,796846750,7760,7760,7760,7760,0
|
|
20240621,102800,796846750,7760,7770,7770,7750,1963
|
|
20240621,102700,781621820,7760,7760,7760,7760,39
|
|
20240621,102600,781319180,7780,7780,7780,7780,0
|
|
20240621,102500,781319180,7780,7780,7780,7780,0
|
|
20240621,102400,781319180,7780,7780,7780,7780,8
|
|
20240621,102300,781256940,7760,7760,7760,7760,1340
|
|
20240621,102200,770858540,7760,7770,7770,7760,302
|
|
20240621,102100,768512040,7780,7780,7780,7780,2
|
|
20240621,102000,768496480,7780,7800,7800,7780,1857
|
|
20240621,101900,754021940,7780,7780,7780,7780,505
|
|
20240621,101800,750093040,7770,7800,7800,7770,1664
|
|
20240621,101700,737120890,7800,7800,7800,7800,114
|
|
20240621,101600,736231690,7810,7810,7810,7810,185
|
|
20240621,101500,734786840,7810,7810,7810,7810,9
|
|
20240621,101400,734716550,7810,7810,7810,7810,0
|
|
20240621,101300,734716550,7810,7820,7820,7800,999
|
|
20240621,101200,726922320,7820,7820,7820,7820,9
|
|
20240621,101100,726851940,7810,7810,7810,7810,2594
|
|
20240621,101000,706592800,7810,7820,7820,7800,1056
|
|
20240621,100900,698345470,7810,7810,7810,7810,6
|
|
20240621,100800,698298610,7820,7820,7820,7820,26
|
|
20240621,100700,698095290,7820,7820,7820,7820,4
|
|
20240621,100600,698064010,7810,7810,7810,7810,39
|
|
20240621,100500,697759420,7820,7820,7820,7820,286
|
|
20240621,100400,695522900,7820,7820,7820,7820,8
|
|
20240621,100300,695460340,7820,7810,7820,7810,487
|
|
20240621,100200,691653300,7810,7790,7810,7790,101
|
|
20240621,100100,690866490,7810,7810,7810,7800,762
|
|
20240621,100000,684915490,7820,7820,7820,7820,3
|
|
20240621,095900,684892030,7820,7820,7820,7810,338
|
|
20240621,095800,682249870,7810,7810,7820,7810,323
|
|
20240621,095700,679727230,7800,7800,7800,7800,1510
|
|
20240621,095600,667949230,7800,7800,7800,7800,113
|
|
20240621,095500,667067830,7800,7770,7800,7770,3
|
|
20240621,095400,667044490,7770,7770,7770,7770,3000
|
|
20240621,095300,643734490,7770,7770,7770,7770,2169
|
|
20240621,095200,626881360,7770,7800,7800,7770,236
|
|
20240621,095100,625041380,7800,7800,7800,7800,5
|
|
20240621,095000,625002380,7800,7790,7800,7770,219
|
|
20240621,094900,623299410,7780,7780,7780,7780,1079
|
|
20240621,094800,614904790,7780,7770,7780,7770,997
|
|
20240621,094700,607154480,7770,7770,7770,7770,126
|
|
20240621,094600,606175460,7770,7780,7780,7770,4155
|
|
20240621,094500,573870120,7780,7780,7780,7780,300
|
|
20240621,094400,571536120,7780,7780,7780,7780,10
|
|
20240621,094300,571458320,7780,7790,7790,7780,1000
|
|
20240621,094200,563678220,7800,7800,7800,7800,40
|
|
20240621,094100,563366220,7810,7810,7810,7810,1256
|
|
20240621,094000,553556860,7810,7780,7810,7780,210
|
|
20240621,093900,551922760,7820,7830,7830,7800,1506
|
|
20240621,093800,540175490,7830,7810,7830,7810,422
|
|
20240621,093700,536875460,7810,7800,7810,7800,305
|
|
20240621,093600,534493970,7800,7790,7800,7790,344
|
|
20240621,093500,531811440,7780,7810,7810,7780,1312
|
|
20240621,093400,521565660,7800,7820,7820,7800,84
|
|
20240621,093300,520910080,7820,7800,7820,7790,1707
|
|
20240621,093200,507593780,7800,7800,7800,7800,10
|
|
20240621,093100,507515780,7800,7800,7800,7780,133
|
|
20240621,093000,506478780,7800,7800,7800,7800,460
|
|
20240621,092900,502890780,7800,7780,7800,7780,303
|
|
20240621,092800,500533420,7730,7730,7730,7730,280
|
|
20240621,092700,498369020,7730,7710,7730,7700,5983
|
|
20240621,092600,452253160,7710,7730,7730,7710,657
|
|
20240621,092500,447177060,7740,7750,7750,7740,310
|
|
20240621,092400,444775720,7740,7770,7790,7740,1111
|
|
20240621,092300,436124570,7790,7790,7790,7790,61
|
|
20240621,092200,435649380,7780,7740,7790,7730,2162
|
|
20240621,092100,418839610,7800,7700,7840,7700,4924
|
|
20240621,092000,380650320,7700,7710,7730,7700,1645
|
|
20240621,091900,367977840,7710,7700,7710,7700,826
|
|
20240621,091800,361609680,7730,7740,7750,7700,1661
|
|
20240621,091700,348797340,7700,7740,7740,7700,1221
|
|
20240621,091600,339349800,7740,7710,7760,7690,7630
|
|
20240621,091500,280656110,7680,7740,7780,7680,9423
|
|
20240621,091400,208025140,7740,7760,7810,7740,3649
|
|
20240621,091300,179750010,7810,7810,7810,7770,1544
|
|
20240621,091200,167739050,7820,7770,7820,7770,3
|
|
20240621,091100,167715640,7770,7810,7840,7770,3010
|
|
20240621,091000,144232460,7850,7840,7850,7840,536
|
|
20240621,090900,140029590,7840,7800,7840,7800,2468
|
|
20240621,090800,120717290,7790,7820,7820,7790,136
|
|
20240621,090700,119654670,7820,7830,7830,7790,81
|
|
20240621,090600,119020530,7830,7820,7850,7790,4109
|
|
20240621,090500,86861690,7820,7770,7820,7770,4992
|
|
20240621,090400,47948190,7770,7740,7790,7730,2136
|
|
20240621,090300,31430780,7790,7760,7790,7730,106
|
|
20240621,090200,30610190,7760,7730,7760,7730,459
|
|
20240621,090100,27062030,7760,7750,7760,7730,2147
|
|
20240621,090000,10449400,7760,7770,7770,7760,1342
|