627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192400,1473828480,6390,6390,6390,6390,6230
|
|
20240617,192300,1473828480,6390,6390,6390,6390,0
|
|
20240617,192200,1473828480,6390,6390,6390,6390,0
|
|
20240617,192100,1473828480,6390,6390,6390,6390,0
|
|
20240617,192000,1473828480,6390,6390,6390,6390,0
|
|
20240617,191900,1473828480,6390,6390,6390,6390,0
|
|
20240617,191800,1473828480,6390,6390,6390,6390,0
|
|
20240617,191700,1473828480,6390,6390,6390,6390,0
|
|
20240617,191600,1473828480,6390,6390,6390,6390,0
|
|
20240617,191500,1473828480,6390,6390,6390,6390,0
|
|
20240617,191400,1473828480,6390,6390,6390,6390,0
|
|
20240617,191300,1473828480,6390,6390,6390,6390,0
|
|
20240617,191200,1473828480,6390,6390,6390,6390,0
|
|
20240617,191100,1473828480,6390,6390,6390,6390,0
|
|
20240617,191000,1473828480,6390,6390,6390,6390,0
|
|
20240617,190900,1473828480,6390,6390,6390,6390,0
|
|
20240617,190800,1473828480,6390,6390,6390,6390,0
|
|
20240617,190700,1473828480,6390,6390,6390,6390,0
|
|
20240617,190600,1473828480,6390,6390,6390,6390,0
|
|
20240617,190500,1473828480,6390,6390,6390,6390,0
|
|
20240617,190400,1473828480,6390,6390,6390,6390,0
|
|
20240617,190300,1473828480,6390,6390,6390,6390,0
|
|
20240617,190200,1473828480,6390,6390,6390,6390,0
|
|
20240617,190100,1473828480,6390,6390,6390,6390,0
|
|
20240617,190000,1473828480,6390,6390,6390,6390,0
|
|
20240617,185900,1473828480,6390,6390,6390,6390,0
|
|
20240617,185800,1473828480,6390,6390,6390,6390,0
|
|
20240617,185700,1473828480,6390,6390,6390,6390,0
|
|
20240617,185600,1473828480,6390,6390,6390,6390,0
|
|
20240617,185500,1473828480,6390,6390,6390,6390,0
|
|
20240617,185400,1473828480,6390,6390,6390,6390,6230
|
|
20240617,185300,1473828480,6390,6390,6390,6390,0
|
|
20240617,185200,1473828480,6390,6390,6390,6390,0
|
|
20240617,185100,1473828480,6390,6390,6390,6390,0
|
|
20240617,185000,1473828480,6390,6390,6390,6390,0
|
|
20240617,184900,1473828480,6390,6390,6390,6390,0
|
|
20240617,184800,1473828480,6390,6390,6390,6390,0
|
|
20240617,184700,1473828480,6390,6390,6390,6390,0
|
|
20240617,184600,1473828480,6390,6390,6390,6390,0
|
|
20240617,184500,1473828480,6390,6390,6390,6390,0
|
|
20240617,184400,1473828480,6390,6390,6390,6390,0
|
|
20240617,184300,1473828480,6390,6390,6390,6390,0
|
|
20240617,184200,1473828480,6390,6390,6390,6390,0
|
|
20240617,184100,1473828480,6390,6390,6390,6390,0
|
|
20240617,184000,1473828480,6390,6390,6390,6390,0
|
|
20240617,183900,1473828480,6390,6390,6390,6390,0
|
|
20240617,183800,1473828480,6390,6390,6390,6390,0
|
|
20240617,183700,1473828480,6390,6390,6390,6390,0
|
|
20240617,183600,1473828480,6390,6390,6390,6390,0
|
|
20240617,183500,1473828480,6390,6390,6390,6390,0
|
|
20240617,183400,1473828480,6390,6390,6390,6390,0
|
|
20240617,183300,1473828480,6390,6390,6390,6390,0
|
|
20240617,183200,1473828480,6390,6390,6390,6390,0
|
|
20240617,183100,1473828480,6390,6390,6390,6390,0
|
|
20240617,183000,1473828480,6390,6390,6390,6390,0
|
|
20240617,182900,1473828480,6390,6390,6390,6390,0
|
|
20240617,182800,1473828480,6390,6390,6390,6390,0
|
|
20240617,182700,1473828480,6390,6390,6390,6390,0
|
|
20240617,182600,1473828480,6390,6390,6390,6390,0
|
|
20240617,182500,1473828480,6390,6390,6390,6390,0
|
|
20240617,182400,1473828480,6390,6390,6390,6390,6230
|
|
20240617,182300,1473828480,6390,6390,6390,6390,0
|
|
20240617,182200,1473828480,6390,6390,6390,6390,0
|
|
20240617,182100,1473828480,6390,6390,6390,6390,0
|
|
20240617,182000,1473828480,6390,6390,6390,6390,0
|
|
20240617,181900,1473828480,6390,6390,6390,6390,0
|
|
20240617,181800,1473828480,6390,6390,6390,6390,0
|
|
20240617,181700,1473828480,6390,6390,6390,6390,0
|
|
20240617,181600,1473828480,6390,6390,6390,6390,0
|
|
20240617,181500,1473828480,6390,6390,6390,6390,0
|
|
20240617,181400,1473828480,6390,6390,6390,6390,0
|
|
20240617,181300,1473828480,6390,6390,6390,6390,0
|
|
20240617,181200,1473828480,6390,6390,6390,6390,0
|
|
20240617,181100,1473828480,6390,6390,6390,6390,0
|
|
20240617,181000,1473828480,6390,6390,6390,6390,0
|
|
20240617,180900,1473828480,6390,6390,6390,6390,0
|
|
20240617,180800,1473828480,6390,6390,6390,6390,0
|
|
20240617,180700,1473828480,6390,6390,6390,6390,0
|
|
20240617,180600,1473828480,6390,6390,6390,6390,0
|
|
20240617,180500,1473828480,6390,6390,6390,6390,0
|
|
20240617,180400,1473828480,6390,6390,6390,6390,0
|
|
20240617,180300,1473828480,6390,6390,6390,6390,0
|
|
20240617,180200,1473828480,6390,6390,6390,6390,0
|
|
20240617,180100,1473828480,6390,6390,6390,6390,0
|
|
20240617,180000,1473828480,6390,6390,6390,6390,0
|
|
20240617,175900,1473828480,6390,6390,6390,6390,0
|
|
20240617,175800,1473828480,6390,6390,6390,6390,0
|
|
20240617,175700,1473828480,6390,6390,6390,6390,0
|
|
20240617,175600,1473828480,6390,6390,6390,6390,0
|
|
20240617,175500,1473828480,6390,6390,6390,6390,0
|
|
20240617,175400,1473828480,6390,6390,6390,6390,6230
|
|
20240617,175300,1473828480,6390,6390,6390,6390,0
|
|
20240617,175200,1473828480,6390,6390,6390,6390,0
|
|
20240617,175100,1473828480,6390,6390,6390,6390,0
|
|
20240617,175000,1473828480,6390,6390,6390,6390,0
|
|
20240617,174900,1473828480,6390,6390,6390,6390,0
|
|
20240617,174800,1473828480,6390,6390,6390,6390,0
|
|
20240617,174700,1473828480,6390,6390,6390,6390,0
|
|
20240617,174600,1473828480,6390,6390,6390,6390,0
|
|
20240617,174500,1473828480,6390,6390,6390,6390,0
|
|
20240617,174400,1473828480,6390,6390,6390,6390,0
|
|
20240617,174300,1473828480,6390,6390,6390,6390,0
|
|
20240617,174200,1473828480,6390,6390,6390,6390,0
|
|
20240617,174100,1473828480,6390,6390,6390,6390,0
|
|
20240617,174000,1473828480,6390,6390,6390,6390,0
|
|
20240617,173900,1473828480,6390,6390,6390,6390,0
|
|
20240617,173800,1473828480,6390,6390,6390,6390,0
|
|
20240617,173700,1473828480,6390,6390,6390,6390,0
|
|
20240617,173600,1473828480,6390,6390,6390,6390,0
|
|
20240617,173500,1473828480,6390,6390,6390,6390,0
|
|
20240617,173400,1473828480,6390,6390,6390,6390,0
|
|
20240617,173300,1473828480,6390,6390,6390,6390,0
|
|
20240617,173200,1473828480,6390,6390,6390,6390,0
|
|
20240617,173100,1473828480,6390,6390,6390,6390,0
|
|
20240617,173000,1473828480,6390,6390,6390,6390,0
|
|
20240617,172900,1473828480,6390,6390,6390,6390,0
|
|
20240617,172800,1473828480,6390,6390,6390,6390,0
|
|
20240617,172700,1473828480,6390,6390,6390,6390,0
|
|
20240617,172600,1473828480,6390,6390,6390,6390,0
|
|
20240617,172500,1473828480,6390,6390,6390,6390,0
|
|
20240617,172400,1473828480,6390,6390,6390,6390,6230
|
|
20240617,172300,1473828480,6390,6390,6390,6390,0
|
|
20240617,172200,1473828480,6390,6390,6390,6390,0
|
|
20240617,172100,1473828480,6390,6390,6390,6390,0
|
|
20240617,172000,1473828480,6390,6390,6390,6390,0
|
|
20240617,171900,1473828480,6390,6390,6390,6390,0
|
|
20240617,171800,1473828480,6390,6390,6390,6390,0
|
|
20240617,171700,1473828480,6390,6390,6390,6390,0
|
|
20240617,171600,1473828480,6390,6390,6390,6390,0
|
|
20240617,171500,1473828480,6390,6390,6390,6390,0
|
|
20240617,171400,1473828480,6390,6390,6390,6390,0
|
|
20240617,171300,1473828480,6390,6390,6390,6390,0
|
|
20240617,171200,1473828480,6390,6390,6390,6390,0
|
|
20240617,171100,1473828480,6390,6390,6390,6390,0
|
|
20240617,171000,1473828480,6390,6390,6390,6390,0
|
|
20240617,170900,1473828480,6390,6390,6390,6390,0
|
|
20240617,170800,1473828480,6390,6390,6390,6390,0
|
|
20240617,170700,1473828480,6390,6390,6390,6390,0
|
|
20240617,170600,1473828480,6390,6390,6390,6390,0
|
|
20240617,170500,1473828480,6390,6390,6390,6390,0
|
|
20240617,170400,1473828480,6390,6390,6390,6390,0
|
|
20240617,170300,1473828480,6390,6390,6390,6390,0
|
|
20240617,170200,1473828480,6390,6390,6390,6390,0
|
|
20240617,170100,1473828480,6390,6390,6390,6390,0
|
|
20240617,170000,1473828480,6390,6390,6390,6390,0
|
|
20240617,165900,1473828480,6390,6390,6390,6390,0
|
|
20240617,165800,1473828480,6390,6390,6390,6390,0
|
|
20240617,165700,1473828480,6390,6390,6390,6390,0
|
|
20240617,165600,1473828480,6390,6390,6390,6390,0
|
|
20240617,165500,1473828480,6390,6390,6390,6390,0
|
|
20240617,165400,1473828480,6390,6390,6390,6390,6230
|
|
20240617,165300,1473828480,6390,6390,6390,6390,0
|
|
20240617,165200,1473828480,6390,6390,6390,6390,0
|
|
20240617,165100,1473828480,6390,6390,6390,6390,0
|
|
20240617,165000,1473828480,6390,6390,6390,6390,0
|
|
20240617,164900,1473828480,6390,6390,6390,6390,0
|
|
20240617,164800,1473828480,6390,6390,6390,6390,0
|
|
20240617,164700,1473828480,6390,6390,6390,6390,0
|
|
20240617,164600,1473828480,6390,6390,6390,6390,0
|
|
20240617,164500,1473828480,6390,6390,6390,6390,0
|
|
20240617,164400,1473828480,6390,6390,6390,6390,0
|
|
20240617,164300,1473828480,6390,6390,6390,6390,0
|
|
20240617,164200,1473828480,6390,6390,6390,6390,0
|
|
20240617,164100,1473828480,6390,6390,6390,6390,0
|
|
20240617,164000,1473828480,6390,6390,6390,6390,0
|
|
20240617,163900,1473828480,6390,6390,6390,6390,0
|
|
20240617,163800,1473828480,6390,6390,6390,6390,0
|
|
20240617,163700,1473828480,6390,6390,6390,6390,0
|
|
20240617,163600,1473828480,6390,6390,6390,6390,0
|
|
20240617,163500,1473828480,6390,6390,6390,6390,0
|
|
20240617,163400,1473828480,6390,6390,6390,6390,0
|
|
20240617,163300,1473828480,6390,6390,6390,6390,0
|
|
20240617,163200,1473828480,6390,6390,6390,6390,0
|
|
20240617,163100,1473828480,6390,6390,6390,6390,0
|
|
20240617,163000,1473828480,6390,6390,6390,6390,0
|
|
20240617,162900,1473828480,6390,6390,6390,6390,0
|
|
20240617,162800,1473828480,6390,6390,6390,6390,0
|
|
20240617,162700,1473828480,6390,6390,6390,6390,0
|
|
20240617,162600,1473828480,6390,6390,6390,6390,0
|
|
20240617,162500,1473828480,6390,6390,6390,6390,0
|
|
20240617,162400,1473828480,6390,6390,6390,6390,6230
|
|
20240617,162300,1473828480,6390,6390,6390,6390,0
|
|
20240617,162200,1473828480,6390,6390,6390,6390,0
|
|
20240617,162100,1473828480,6390,6390,6390,6390,0
|
|
20240617,162000,1473828480,6390,6390,6390,6390,0
|
|
20240617,161900,1473828480,6390,6390,6390,6390,0
|
|
20240617,161800,1473828480,6390,6390,6390,6390,0
|
|
20240617,161700,1473828480,6390,6390,6390,6390,0
|
|
20240617,161600,1473828480,6390,6390,6390,6390,0
|
|
20240617,161500,1473828480,6390,6390,6390,6390,0
|
|
20240617,161400,1473828480,6390,6390,6390,6390,0
|
|
20240617,161300,1473828480,6390,6390,6390,6390,0
|
|
20240617,161200,1473828480,6390,6390,6390,6390,0
|
|
20240617,161100,1473828480,6390,6390,6390,6390,0
|
|
20240617,161000,1473828480,6390,6390,6390,6390,0
|
|
20240617,160900,1473828480,6390,6390,6390,6390,0
|
|
20240617,160800,1473828480,6390,6390,6390,6390,0
|
|
20240617,160700,1473828480,6390,6390,6390,6390,0
|
|
20240617,160600,1473828480,6390,6390,6390,6390,0
|
|
20240617,160500,1473828480,6390,6390,6390,6390,0
|
|
20240617,160400,1473828480,6390,6390,6390,6390,0
|
|
20240617,160300,1473828480,6390,6390,6390,6390,0
|
|
20240617,160200,1473828480,6390,6390,6390,6390,0
|
|
20240617,160100,1473828480,6390,6390,6390,6390,0
|
|
20240617,160000,1473828480,6390,6390,6390,6390,0
|
|
20240617,155900,1473828480,6390,6390,6390,6390,0
|
|
20240617,155800,1473828480,6390,6390,6390,6390,0
|
|
20240617,155700,1473828480,6390,6390,6390,6390,0
|
|
20240617,155600,1473828480,6390,6390,6390,6390,0
|
|
20240617,155500,1473828480,6390,6390,6390,6390,0
|
|
20240617,155400,1473828480,6390,6390,6390,6390,6230
|
|
20240617,155300,1473828480,6390,6390,6390,6390,0
|
|
20240617,155200,1473828480,6390,6390,6390,6390,0
|
|
20240617,155100,1473828480,6390,6390,6390,6390,0
|
|
20240617,155000,1473828480,6390,6390,6390,6390,0
|
|
20240617,154900,1473828480,6390,6390,6390,6390,0
|
|
20240617,154800,1473828480,6390,6390,6390,6390,0
|
|
20240617,154700,1473828480,6390,6390,6390,6390,0
|
|
20240617,154600,1473828480,6390,6390,6390,6390,0
|
|
20240617,154500,1473828480,6390,6390,6390,6390,0
|
|
20240617,154400,1473828480,6390,6390,6390,6390,0
|
|
20240617,154300,1473828480,6390,6390,6390,6390,0
|
|
20240617,154200,1473828480,6390,6390,6390,6390,0
|
|
20240617,154100,1473828480,6390,6390,6390,6390,0
|
|
20240617,154000,1473828480,6390,6390,6390,6390,0
|
|
20240617,153900,1473828480,6390,6390,6390,6390,0
|
|
20240617,153800,1473828480,6390,6390,6390,6390,0
|
|
20240617,153700,1473828480,6390,6390,6390,6390,0
|
|
20240617,153600,1473828480,6390,6390,6390,6390,0
|
|
20240617,153500,1473828480,6390,6390,6390,6390,0
|
|
20240617,153400,1473828480,6390,6390,6390,6390,0
|
|
20240617,153300,1473828480,6390,6390,6390,6390,0
|
|
20240617,153200,1473828480,6390,6390,6390,6390,0
|
|
20240617,153100,1473828480,6390,6390,6390,6390,0
|
|
20240617,153000,1473828480,6390,6390,6390,6390,6230
|
|
20240617,152900,1434018780,6340,6340,6340,6340,0
|
|
20240617,152800,1434018780,6340,6340,6340,6340,0
|
|
20240617,152700,1434018780,6340,6340,6340,6340,0
|
|
20240617,152600,1434018780,6340,6340,6340,6340,0
|
|
20240617,152500,1434018780,6340,6340,6340,6340,0
|
|
20240617,152400,1434018780,6340,6340,6340,6340,0
|
|
20240617,152300,1434018780,6340,6340,6340,6340,0
|
|
20240617,152200,1434018780,6340,6340,6340,6340,0
|
|
20240617,152100,1434018780,6340,6340,6340,6340,0
|
|
20240617,152000,1434018780,6340,6340,6340,6340,0
|
|
20240617,151900,1434018780,6340,6340,6340,6340,104
|
|
20240617,151800,1433359420,6320,6320,6320,6320,2684
|
|
20240617,151700,1416396540,6320,6320,6320,6320,1009
|
|
20240617,151600,1410019660,6340,6340,6340,6320,247
|
|
20240617,151500,1408456840,6340,6320,6350,6320,16
|
|
20240617,151400,1408355670,6320,6350,6350,6320,324
|
|
20240617,151300,1406307900,6350,6350,6350,6320,9
|
|
20240617,151200,1406250960,6320,6320,6320,6310,3275
|
|
20240617,151100,1385553030,6310,6310,6320,6310,1054
|
|
20240617,151000,1378896020,6320,6310,6320,6310,164
|
|
20240617,150900,1377861110,6310,6310,6310,6310,297
|
|
20240617,150800,1375987040,6310,6310,6310,6310,183
|
|
20240617,150700,1374832310,6310,6320,6320,6310,305
|
|
20240617,150600,1372907680,6310,6310,6310,6310,382
|
|
20240617,150500,1370497260,6310,6310,6310,6310,613
|
|
20240617,150400,1366629230,6310,6320,6320,6310,1577
|
|
20240617,150300,1356676240,6320,6320,6320,6320,7
|
|
20240617,150200,1356632000,6320,6320,6320,6310,1132
|
|
20240617,150100,1349478990,6320,6320,6320,6320,967
|
|
20240617,150000,1343367550,6350,6320,6350,6320,1037
|
|
20240617,145900,1336801140,6350,6310,6350,6310,178
|
|
20240617,145800,1335677840,6330,6310,6330,6310,1491
|
|
20240617,145700,1326242250,6320,6320,6320,6320,2181
|
|
20240617,145600,1312458330,6320,6320,6320,6320,7
|
|
20240617,145500,1312414090,6320,6320,6320,6320,6
|
|
20240617,145400,1312376170,6320,6350,6350,6320,8
|
|
20240617,145300,1312325580,6330,6310,6330,6310,1381
|
|
20240617,145200,1303586310,6310,6320,6320,6310,2262
|
|
20240617,145100,1289292220,6320,6320,6320,6320,161
|
|
20240617,145000,1288274700,6320,6310,6320,6310,333
|
|
20240617,144900,1286173160,6310,6310,6310,6310,297
|
|
20240617,144800,1284299090,6320,6320,6320,6320,0
|
|
20240617,144700,1284299090,6320,6320,6320,6310,2050
|
|
20240617,144600,1271353270,6320,6310,6320,6310,191
|
|
20240617,144500,1270147370,6320,6320,6320,6320,1858
|
|
20240617,144400,1258404810,6320,6320,6320,6320,353
|
|
20240617,144300,1256173850,6320,6320,6320,6320,130
|
|
20240617,144200,1255352250,6320,6320,6320,6320,129
|
|
20240617,144100,1254536970,6320,6320,6320,6320,266
|
|
20240617,144000,1252855850,6320,6320,6320,6320,123
|
|
20240617,143900,1252078490,6320,6320,6320,6320,0
|
|
20240617,143800,1252078490,6320,6320,6320,6320,446
|
|
20240617,143700,1249259770,6320,6310,6320,6310,496
|
|
20240617,143600,1246126790,6320,6310,6320,6310,1216
|
|
20240617,143500,1238442890,6310,6320,6320,6310,537
|
|
20240617,143400,1235050280,6320,6310,6330,6310,790
|
|
20240617,143300,1230050650,6310,6310,6310,6310,0
|
|
20240617,143200,1230050650,6310,6310,6310,6310,7
|
|
20240617,143100,1230006480,6320,6310,6320,6310,8982
|
|
20240617,143000,1173309780,6310,6310,6320,6310,796
|
|
20240617,142900,1168287010,6310,6310,6310,6310,729
|
|
20240617,142800,1163687020,6310,6310,6310,6310,307
|
|
20240617,142700,1161749850,6310,6310,6310,6310,129
|
|
20240617,142600,1160935860,6310,6310,6310,6310,317
|
|
20240617,142500,1158935590,6310,6310,6310,6310,298
|
|
20240617,142400,1157055210,6310,6310,6310,6310,252
|
|
20240617,142300,1155465090,6310,6310,6310,6310,1025
|
|
20240617,142200,1148997340,6310,6310,6310,6310,128
|
|
20240617,142100,1148189660,6310,6310,6320,6310,325
|
|
20240617,142000,1146138860,6310,6310,6310,6310,304
|
|
20240617,141900,1144220620,6310,6310,6310,6310,122
|
|
20240617,141800,1143450800,6310,6310,6310,6310,482
|
|
20240617,141700,1140409380,6310,6320,6320,6310,423
|
|
20240617,141600,1137737250,6310,6310,6310,6310,1651
|
|
20240617,141500,1127319440,6310,6310,6310,6310,623
|
|
20240617,141400,1123388310,6310,6310,6310,6310,297
|
|
20240617,141300,1121514240,6310,6310,6310,6310,123
|
|
20240617,141200,1120738110,6320,6310,6320,6310,1145
|
|
20240617,141100,1113504160,6310,6310,6310,6310,297
|
|
20240617,141000,1111630090,6320,6310,6320,6310,128
|
|
20240617,140900,1110822350,6310,6320,6320,6310,497
|
|
20240617,140800,1107684280,6320,6310,6320,6310,447
|
|
20240617,140700,1104862210,6320,6320,6320,6320,540
|
|
20240617,140600,1101449410,6320,6320,6320,6320,2754
|
|
20240617,140500,1084044130,6320,6320,6330,6320,130
|
|
20240617,140400,1083222520,6320,6320,6320,6320,323
|
|
20240617,140300,1081181160,6320,6320,6320,6320,298
|
|
20240617,140200,1079297800,6320,6320,6320,6320,129
|
|
20240617,140100,1078482520,6320,6340,6340,6320,381
|
|
20240617,140000,1076074460,6320,6320,6320,6320,245
|
|
20240617,135900,1074526060,6320,6340,6340,6320,4001
|
|
20240617,135800,1049200310,6340,6340,6340,6340,123
|
|
20240617,135700,1048420490,6350,6350,6350,6350,2421
|
|
20240617,135600,1033047140,6350,6360,6360,6350,142
|
|
20240617,135500,1032145250,6370,6360,6370,6360,123
|
|
20240617,135400,1031362960,6360,6360,6360,6360,1155
|
|
20240617,135300,1024017160,6360,6360,6360,6360,122
|
|
20240617,135200,1023241240,6370,6370,6370,6360,500
|
|
20240617,135100,1020059220,6370,6360,6370,6360,895
|
|
20240617,135000,1014363060,6370,6380,6380,6370,379
|
|
20240617,134900,1011945620,6380,6380,6380,6380,0
|
|
20240617,134800,1011945620,6380,6380,6380,6380,1002
|
|
20240617,134700,1005552860,6380,6380,6380,6380,3
|
|
20240617,134600,1005533720,6370,6360,6370,6360,905
|
|
20240617,134500,999777900,6340,6340,6340,6340,191
|
|
20240617,134400,998566960,6330,6310,6330,6310,5721
|
|
20240617,134300,962423180,6310,6320,6320,6310,319
|
|
20240617,134200,960409540,6320,6320,6320,6320,450
|
|
20240617,134100,957565540,6330,6320,6330,6320,124
|
|
20240617,134000,956781850,6320,6320,6320,6320,296
|
|
20240617,133900,954911130,6320,6320,6320,6320,298
|
|
20240617,133800,953027770,6320,6320,6320,6320,422
|
|
20240617,133700,950360730,6320,6330,6330,6320,421
|
|
20240617,133600,947698780,6330,6330,6330,6330,124
|
|
20240617,133500,946913860,6330,6330,6330,6330,665
|
|
20240617,133400,942704410,6340,6330,6340,6330,156
|
|
20240617,133300,941716590,6330,6330,6330,6330,298
|
|
20240617,133200,939830250,6330,6340,6340,6330,484
|
|
20240617,133100,936764470,6340,6340,6340,6340,1592
|
|
20240617,133000,926671190,6350,6350,6350,6340,698
|
|
20240617,132900,922240640,6370,6370,6370,6370,19
|
|
20240617,132800,922119610,6370,6390,6390,6370,322
|
|
20240617,132700,920068440,6400,6400,6400,6400,1
|
|
20240617,132600,920062040,6400,6400,6400,6400,0
|
|
20240617,132500,920062040,6400,6400,6400,6400,0
|
|
20240617,132400,920062040,6400,6380,6400,6380,2513
|
|
20240617,132300,904019290,6380,6370,6380,6370,2
|
|
20240617,132200,904006540,6370,6370,6370,6370,200
|
|
20240617,132100,902732540,6380,6320,6380,6320,5141
|
|
20240617,132000,870144040,6320,6320,6320,6320,298
|
|
20240617,131900,868260680,6320,6320,6320,6320,245
|
|
20240617,131800,866712280,6330,6320,6330,6320,456
|
|
20240617,131700,863828770,6330,6320,6330,6320,133
|
|
20240617,131600,862988110,6320,6320,6320,6320,335
|
|
20240617,131500,860870910,6320,6320,6320,6320,446
|
|
20240617,131400,858052190,6320,6320,6330,6320,1223
|
|
20240617,131300,850312830,6320,6340,6340,6320,447
|
|
20240617,131200,847484530,6330,6330,6330,6330,122
|
|
20240617,131100,846712270,6330,6330,6330,6330,0
|
|
20240617,131000,846712270,6330,6330,6330,6330,0
|
|
20240617,130900,846712270,6330,6330,6330,6330,0
|
|
20240617,130800,846712270,6330,6320,6330,6320,4657
|
|
20240617,130700,817269890,6320,6320,6320,6320,255
|
|
20240617,130600,815658290,6320,6330,6330,6320,308
|
|
20240617,130500,813711720,6330,6320,6330,6320,128
|
|
20240617,130400,812902710,6330,6340,6340,6320,709
|
|
20240617,130300,808414670,6340,6340,6340,6340,298
|
|
20240617,130200,806525350,6350,6350,6350,6350,2071
|
|
20240617,130100,793374500,6360,6350,6360,6350,132
|
|
20240617,130000,792536200,6360,6360,6360,6350,2742
|
|
20240617,125900,775098310,6350,6350,6350,6350,297
|
|
20240617,125800,773212360,6350,6350,6350,6350,297
|
|
20240617,125700,771326410,6350,6360,6360,6350,377
|
|
20240617,125600,768929920,6350,6350,6350,6350,520
|
|
20240617,125500,765627920,6360,6350,6360,6340,2881
|
|
20240617,125400,747334750,6350,6350,6350,6350,298
|
|
20240617,125300,745442450,6350,6350,6350,6350,122
|
|
20240617,125200,744667750,6350,6350,6350,6350,123
|
|
20240617,125100,743886700,6350,6350,6350,6350,122
|
|
20240617,125000,743112000,6350,6350,6350,6350,2
|
|
20240617,124900,743099300,6340,6340,6340,6340,1367
|
|
20240617,124800,734432520,6340,6340,6340,6340,4598
|
|
20240617,124700,705281200,6320,6340,6340,6320,392
|
|
20240617,124600,702803660,6320,6320,6320,6320,297
|
|
20240617,124500,700926620,6320,6320,6320,6320,137
|
|
20240617,124400,700060780,6320,6330,6330,6320,1357
|
|
20240617,124300,691472200,6340,6330,6340,6330,1310
|
|
20240617,124200,683172030,6330,6330,6330,6330,1097
|
|
20240617,124100,676228020,6330,6330,6330,6330,123
|
|
20240617,124000,675449430,6330,6330,6330,6330,297
|
|
20240617,123900,673569420,6330,6330,6340,6330,1085
|
|
20240617,123800,666693490,6330,6330,6330,6330,246
|
|
20240617,123700,665136310,6330,6330,6340,6330,492
|
|
20240617,123600,662020010,6340,6330,6340,6330,222
|
|
20240617,123500,660613750,6330,6330,6340,6330,1298
|
|
20240617,123400,652387410,6330,6330,6340,6330,897
|
|
20240617,123300,646703400,6330,6330,6330,6330,131
|
|
20240617,123200,645874170,6330,6340,6340,6330,659
|
|
20240617,123100,641702680,6340,6340,6340,6340,336
|
|
20240617,123000,639572440,6350,6350,6350,6350,1
|
|
20240617,122900,639566090,6340,6340,6340,6340,0
|
|
20240617,122800,639566090,6340,6340,6340,6340,4
|
|
20240617,122700,639540730,6320,6320,6320,6320,0
|
|
20240617,122600,639540730,6320,6310,6360,6310,6844
|
|
20240617,122500,596189720,6310,6320,6320,6310,1527
|
|
20240617,122400,586542050,6310,6310,6310,6310,123
|
|
20240617,122300,585765920,6320,6320,6320,6320,252
|
|
20240617,122200,584173280,6320,6330,6330,6320,1894
|
|
20240617,122100,572202710,6330,6330,6330,6330,125
|
|
20240617,122000,571411460,6330,6330,6340,6330,460
|
|
20240617,121900,568499160,6340,6360,6360,6340,144
|
|
20240617,121800,567586180,6360,6350,6360,6330,316
|
|
20240617,121700,565584430,6350,6360,6360,6350,277
|
|
20240617,121600,563824930,6380,6380,6380,6380,0
|
|
20240617,121500,563824930,6380,6380,6380,6380,0
|
|
20240617,121400,563824930,6380,6380,6380,6380,600
|
|
20240617,121300,559996930,6330,6340,6350,6330,2925
|
|
20240617,121200,541443740,6330,6330,6330,6330,133
|
|
20240617,121100,540601850,6330,6340,6340,6330,1841
|
|
20240617,121000,528932880,6330,6330,6330,6330,298
|
|
20240617,120900,527046540,6330,6330,6340,6330,247
|
|
20240617,120800,525483010,6330,6340,6340,6330,486
|
|
20240617,120700,522404160,6340,6340,6340,6340,123
|
|
20240617,120600,521624340,6340,6350,6350,6340,463
|
|
20240617,120500,518685520,6350,6350,6350,6350,0
|
|
20240617,120400,518685520,6350,6350,6350,6350,0
|
|
20240617,120300,518685520,6350,6350,6360,6350,606
|
|
20240617,120200,514833120,6350,6340,6350,6340,3085
|
|
20240617,120100,495244590,6340,6350,6350,6340,589
|
|
20240617,120000,491507420,6350,6350,6350,6350,446
|
|
20240617,115900,488675320,6350,6370,6370,6350,1534
|
|
20240617,115800,478908770,6370,6380,6380,6370,992
|
|
20240617,115700,472588030,6380,6380,6390,6380,247
|
|
20240617,115600,471012150,6380,6380,6380,6380,298
|
|
20240617,115500,469110910,6380,6380,6390,6380,1623
|
|
20240617,115400,458752170,6380,6390,6390,6380,225
|
|
20240617,115300,457316170,6390,6390,6390,6390,377
|
|
20240617,115200,454907140,6390,6390,6390,6390,123
|
|
20240617,115100,454121170,6390,6400,6400,6390,863
|
|
20240617,115000,448606230,6390,6390,6390,6390,123
|
|
20240617,114900,447820260,6390,6390,6390,6390,121
|
|
20240617,114800,447047070,6390,6390,6390,6390,123
|
|
20240617,114700,446261100,6400,6400,6420,6400,749
|
|
20240617,114600,441467440,6390,6390,6390,6390,183
|
|
20240617,114500,440298070,6390,6370,6390,6370,2556
|
|
20240617,114400,423987930,6380,6380,6380,6380,388
|
|
20240617,114300,421512490,6390,6390,6430,6390,784
|
|
20240617,114200,416502690,6400,6410,6410,6400,3917
|
|
20240617,114100,391432640,6410,6410,6450,6410,361
|
|
20240617,114000,389118590,6410,6420,6420,6410,1001
|
|
20240617,113900,382695680,6460,6460,6460,6460,0
|
|
20240617,113800,382695680,6460,6420,6460,6410,2126
|
|
20240617,113700,368993960,6420,6440,6460,6410,2167
|
|
20240617,113600,355079850,6440,6460,6460,6420,471
|
|
20240617,113500,352055750,6420,6420,6420,6420,3
|
|
20240617,113400,352036490,6440,6430,6440,6420,3016
|
|
20240617,113300,332655630,6420,6410,6430,6410,865
|
|
20240617,113200,327101980,6420,6420,6430,6420,496
|
|
20240617,113100,323917390,6430,6430,6430,6430,185
|
|
20240617,113000,322727840,6440,6450,6450,6430,908
|
|
20240617,112900,316881950,6450,6450,6450,6450,224
|
|
20240617,112800,315437150,6450,6470,6470,6450,1482
|
|
20240617,112700,305859520,6470,6470,6480,6470,369
|
|
20240617,112600,303471510,6470,6470,6470,6470,122
|
|
20240617,112500,302682170,6470,6470,6470,6470,2065
|
|
20240617,112400,289321620,6480,6480,6480,6470,762
|
|
20240617,112300,284387140,6480,6490,6500,6480,373
|
|
20240617,112200,281965600,6490,6520,6520,6490,56
|
|
20240617,112100,281602130,6480,6480,6480,6480,0
|
|
20240617,112000,281602130,6480,6480,6520,6480,1430
|
|
20240617,111900,272310390,6480,6500,6500,6480,1070
|
|
20240617,111800,265367860,6500,6500,6500,6500,408
|
|
20240617,111700,262715860,6500,6490,6500,6490,2226
|
|
20240617,111600,248248610,6500,6490,6500,6490,223
|
|
20240617,111500,246800340,6520,6510,6520,6490,1308
|
|
20240617,111400,238293360,6510,6530,6530,6510,1469
|
|
20240617,111300,228703230,6530,6530,6530,6530,350
|
|
20240617,111200,226417730,6530,6550,6550,6510,1155
|
|
20240617,111100,218855700,6560,6530,6560,6520,2132
|
|
20240617,111000,204913860,6500,6540,6540,6500,1784
|
|
20240617,110900,193292130,6560,6530,6560,6530,238
|
|
20240617,110800,191735200,6530,6550,6560,6530,1236
|
|
20240617,110700,183639700,6530,6580,6580,6530,1928
|
|
20240617,110600,171020800,6590,6600,6600,6590,323
|
|
20240617,110500,168890980,6600,6600,6600,6600,320
|
|
20240617,110400,166778980,6600,6660,6660,6600,4627
|
|
20240617,110300,136174920,6670,6670,6670,6670,0
|
|
20240617,110200,136174920,6670,6680,6680,6670,503
|
|
20240617,110100,132817910,6690,6690,6690,6690,0
|
|
20240617,110000,132817910,6690,6690,6690,6690,0
|
|
20240617,105900,132817910,6690,6690,6690,6690,0
|
|
20240617,105800,132817910,6690,6690,6690,6690,2
|
|
20240617,105700,132804530,6700,6700,6700,6700,0
|
|
20240617,105600,132804530,6700,6700,6700,6700,0
|
|
20240617,105500,132804530,6700,6700,6700,6700,0
|
|
20240617,105400,132804530,6700,6700,6700,6700,0
|
|
20240617,105300,132804530,6700,6700,6700,6700,0
|
|
20240617,105200,132804530,6700,6700,6700,6700,0
|
|
20240617,105100,132804530,6700,6700,6700,6700,0
|
|
20240617,105000,132804530,6700,6700,6700,6700,0
|
|
20240617,104900,132804530,6700,6690,6700,6690,52
|
|
20240617,104800,132456150,6690,6690,6690,6690,0
|
|
20240617,104700,132456150,6690,6690,6690,6690,0
|
|
20240617,104600,132456150,6690,6690,6690,6690,0
|
|
20240617,104500,132456150,6690,6690,6690,6690,0
|
|
20240617,104400,132456150,6690,6690,6690,6690,0
|
|
20240617,104300,132456150,6690,6680,6690,6680,21
|
|
20240617,104200,132315860,6680,6680,6680,6680,1
|
|
20240617,104100,132309180,6690,6690,6690,6690,1
|
|
20240617,104000,132302490,6690,6690,6690,6690,1
|
|
20240617,103900,132295800,6700,6700,6700,6700,0
|
|
20240617,103800,132295800,6700,6700,6700,6700,0
|
|
20240617,103700,132295800,6700,6700,6700,6700,0
|
|
20240617,103600,132295800,6700,6700,6700,6700,0
|
|
20240617,103500,132295800,6700,6700,6700,6700,202
|
|
20240617,103400,130942400,6720,6720,6720,6720,0
|
|
20240617,103300,130942400,6720,6720,6720,6720,0
|
|
20240617,103200,130942400,6720,6720,6720,6720,2
|
|
20240617,103100,130928960,6720,6720,6720,6720,1
|
|
20240617,103000,130922240,6710,6710,6710,6710,1
|
|
20240617,102900,130915530,6710,6710,6710,6710,0
|
|
20240617,102800,130915530,6710,6710,6710,6710,0
|
|
20240617,102700,130915530,6710,6710,6710,6710,0
|
|
20240617,102600,130915530,6710,6710,6710,6710,0
|
|
20240617,102500,130915530,6710,6710,6710,6710,1
|
|
20240617,102400,130908820,6690,6690,6690,6690,0
|
|
20240617,102300,130908820,6690,6690,6690,6690,0
|
|
20240617,102200,130908820,6690,6710,6710,6690,304
|
|
20240617,102100,128873100,6700,6700,6700,6700,1
|
|
20240617,102000,128866400,6720,6740,6740,6720,12
|
|
20240617,101900,128785720,6750,6750,6750,6750,0
|
|
20240617,101800,128785720,6750,6750,6750,6750,0
|
|
20240617,101700,128785720,6750,6750,6750,6750,0
|
|
20240617,101600,128785720,6750,6750,6750,6750,0
|
|
20240617,101500,128785720,6750,6750,6750,6750,1
|
|
20240617,101400,128778970,6720,6730,6730,6700,151
|
|
20240617,101300,127766180,6740,6740,6740,6740,0
|
|
20240617,101200,127766180,6740,6740,6740,6740,1
|
|
20240617,101100,127759440,6750,6750,6750,6750,2
|
|
20240617,101000,127745940,6760,6750,6760,6750,22
|
|
20240617,100900,127597430,6760,6760,6760,6760,1
|
|
20240617,100800,127590670,6760,6760,6760,6760,0
|
|
20240617,100700,127590670,6760,6760,6760,6760,1
|
|
20240617,100600,127583910,6760,6760,6760,6760,1
|
|
20240617,100500,127577150,6720,6750,6750,6720,1015
|
|
20240617,100400,120755750,6720,6720,6720,6720,2
|
|
20240617,100300,120742310,6770,6720,6770,6720,816
|
|
20240617,100200,115257130,6720,6740,6740,6720,255
|
|
20240617,100100,113543330,6730,6730,6730,6730,10
|
|
20240617,100000,113476030,6730,6730,6730,6730,0
|
|
20240617,095900,113476030,6730,6730,6730,6730,0
|
|
20240617,095800,113476030,6730,6730,6730,6730,106
|
|
20240617,095700,112762650,6730,6730,6730,6730,8
|
|
20240617,095600,112708810,6740,6740,6740,6740,101
|
|
20240617,095500,112028070,6740,6740,6740,6740,0
|
|
20240617,095400,112028070,6740,6740,6740,6740,20
|
|
20240617,095300,111893270,6740,6740,6740,6740,50
|
|
20240617,095200,111556270,6740,6760,6760,6740,100
|
|
20240617,095100,110880900,6760,6750,6760,6750,90
|
|
20240617,095000,110272880,6760,6760,6760,6760,25
|
|
20240617,094900,110103880,6760,6760,6760,6760,0
|
|
20240617,094800,110103880,6760,6760,6760,6760,1
|
|
20240617,094700,110097120,6760,6760,6760,6760,0
|
|
20240617,094600,110097120,6760,6760,6760,6760,4
|
|
20240617,094500,110070080,6750,6750,6750,6750,81
|
|
20240617,094400,109523330,6750,6760,6770,6750,85
|
|
20240617,094300,108948720,6740,6790,6790,6740,14
|
|
20240617,094200,108853760,6790,6700,6790,6700,4840
|
|
20240617,094100,76089900,6700,6700,6700,6700,20
|
|
20240617,094000,75955900,6700,6700,6700,6700,62
|
|
20240617,093900,75540500,6700,6700,6700,6700,0
|
|
20240617,093800,75540500,6700,6700,6700,6700,0
|
|
20240617,093700,75540500,6700,6700,6700,6700,9
|
|
20240617,093600,75480200,6730,6730,6730,6730,8
|
|
20240617,093500,75426360,6720,6720,6720,6720,181
|
|
20240617,093400,74210040,6720,6720,6720,6720,0
|
|
20240617,093300,74210040,6720,6720,6720,6720,0
|
|
20240617,093200,74210040,6720,6720,6720,6720,0
|
|
20240617,093100,74210040,6720,6720,6720,6720,0
|
|
20240617,093000,74210040,6720,6720,6720,6720,9
|
|
20240617,092900,74149560,6690,6690,6690,6690,6
|
|
20240617,092800,74109420,6690,6690,6690,6690,0
|
|
20240617,092700,74109420,6690,6690,6690,6690,2
|
|
20240617,092600,74096040,6690,6700,6700,6690,4
|
|
20240617,092500,74069260,6750,6700,6750,6700,100
|
|
20240617,092400,73397120,6690,6690,6690,6690,30
|
|
20240617,092300,73196420,6680,6700,6710,6610,2131
|
|
20240617,092200,59013030,6690,6660,6690,6660,520
|
|
20240617,092100,55534900,6650,6630,6650,6630,40
|
|
20240617,092000,55269040,6650,6600,6650,6600,502
|
|
20240617,091900,51931050,6590,6580,6590,6580,10
|
|
20240617,091800,51865190,6580,6580,6580,6580,10
|
|
20240617,091700,51799390,6580,6620,6630,6520,3336
|
|
20240617,091600,29930180,6640,6640,6640,6640,21
|
|
20240617,091500,29790740,6630,6650,6660,6570,547
|
|
20240617,091400,26166810,6650,6650,6650,6650,3
|
|
20240617,091300,26146860,6670,6670,6670,6670,0
|
|
20240617,091200,26146860,6670,6670,6670,6670,0
|
|
20240617,091100,26146860,6670,6670,6670,6670,1
|
|
20240617,091000,26140190,6680,6650,6680,6650,12
|
|
20240617,090900,26060360,6650,6650,6650,6650,0
|
|
20240617,090800,26060360,6650,6650,6650,6650,0
|
|
20240617,090700,26060360,6650,6650,6650,6650,0
|
|
20240617,090600,26060360,6650,6670,6670,6650,1298
|
|
20240617,090500,17422650,6680,6700,6700,6680,13
|
|
20240617,090400,17335700,6710,6710,6710,6710,0
|
|
20240617,090300,17335700,6710,6740,6740,6710,18
|
|
20240617,090200,17214540,6740,6700,6790,6700,227
|
|
20240617,090100,15682650,6670,6700,6730,6670,201
|
|
20240617,090000,14334010,6700,6670,6700,6670,2144
|