650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194700,83104750,7850,7850,7850,7850,744
|
|
20240624,194600,83104750,7850,7850,7850,7850,0
|
|
20240624,194500,83104750,7850,7850,7850,7850,0
|
|
20240624,194400,83104750,7850,7850,7850,7850,0
|
|
20240624,194300,83104750,7850,7850,7850,7850,0
|
|
20240624,194200,83104750,7850,7850,7850,7850,0
|
|
20240624,194100,83104750,7850,7850,7850,7850,0
|
|
20240624,194000,83104750,7850,7850,7850,7850,0
|
|
20240624,193900,83104750,7850,7850,7850,7850,0
|
|
20240624,193800,83104750,7850,7850,7850,7850,0
|
|
20240624,193700,83104750,7850,7850,7850,7850,0
|
|
20240624,193600,83104750,7850,7850,7850,7850,0
|
|
20240624,193500,83104750,7850,7850,7850,7850,0
|
|
20240624,193400,83104750,7850,7850,7850,7850,0
|
|
20240624,193300,83104750,7850,7850,7850,7850,0
|
|
20240624,193200,83104750,7850,7850,7850,7850,0
|
|
20240624,193100,83104750,7850,7850,7850,7850,0
|
|
20240624,193000,83104750,7850,7850,7850,7850,0
|
|
20240624,192900,83104750,7850,7850,7850,7850,0
|
|
20240624,192800,83104750,7850,7850,7850,7850,0
|
|
20240624,192700,83104750,7850,7850,7850,7850,0
|
|
20240624,192600,83104750,7850,7850,7850,7850,0
|
|
20240624,192500,83104750,7850,7850,7850,7850,0
|
|
20240624,192400,83104750,7850,7850,7850,7850,0
|
|
20240624,192300,83104750,7850,7850,7850,7850,0
|
|
20240624,192200,83104750,7850,7850,7850,7850,0
|
|
20240624,192100,83104750,7850,7850,7850,7850,0
|
|
20240624,192000,83104750,7850,7850,7850,7850,0
|
|
20240624,191900,83104750,7850,7850,7850,7850,0
|
|
20240624,191800,83104750,7850,7850,7850,7850,0
|
|
20240624,191700,83104750,7850,7850,7850,7850,744
|
|
20240624,191600,83104750,7850,7850,7850,7850,0
|
|
20240624,191500,83104750,7850,7850,7850,7850,0
|
|
20240624,191400,83104750,7850,7850,7850,7850,0
|
|
20240624,191300,83104750,7850,7850,7850,7850,0
|
|
20240624,191200,83104750,7850,7850,7850,7850,0
|
|
20240624,191100,83104750,7850,7850,7850,7850,0
|
|
20240624,191000,83104750,7850,7850,7850,7850,0
|
|
20240624,190900,83104750,7850,7850,7850,7850,0
|
|
20240624,190800,83104750,7850,7850,7850,7850,0
|
|
20240624,190700,83104750,7850,7850,7850,7850,0
|
|
20240624,190600,83104750,7850,7850,7850,7850,0
|
|
20240624,190500,83104750,7850,7850,7850,7850,0
|
|
20240624,190400,83104750,7850,7850,7850,7850,0
|
|
20240624,190300,83104750,7850,7850,7850,7850,0
|
|
20240624,190200,83104750,7850,7850,7850,7850,0
|
|
20240624,190100,83104750,7850,7850,7850,7850,0
|
|
20240624,190000,83104750,7850,7850,7850,7850,0
|
|
20240624,185900,83104750,7850,7850,7850,7850,0
|
|
20240624,185800,83104750,7850,7850,7850,7850,0
|
|
20240624,185700,83104750,7850,7850,7850,7850,0
|
|
20240624,185600,83104750,7850,7850,7850,7850,0
|
|
20240624,185500,83104750,7850,7850,7850,7850,0
|
|
20240624,185400,83104750,7850,7850,7850,7850,0
|
|
20240624,185300,83104750,7850,7850,7850,7850,0
|
|
20240624,185200,83104750,7850,7850,7850,7850,0
|
|
20240624,185100,83104750,7850,7850,7850,7850,0
|
|
20240624,185000,83104750,7850,7850,7850,7850,0
|
|
20240624,184900,83104750,7850,7850,7850,7850,0
|
|
20240624,184800,83104750,7850,7850,7850,7850,0
|
|
20240624,184700,83104750,7850,7850,7850,7850,744
|
|
20240624,184600,83104750,7850,7850,7850,7850,0
|
|
20240624,184500,83104750,7850,7850,7850,7850,0
|
|
20240624,184400,83104750,7850,7850,7850,7850,0
|
|
20240624,184300,83104750,7850,7850,7850,7850,0
|
|
20240624,184200,83104750,7850,7850,7850,7850,0
|
|
20240624,184100,83104750,7850,7850,7850,7850,0
|
|
20240624,184000,83104750,7850,7850,7850,7850,0
|
|
20240624,183900,83104750,7850,7850,7850,7850,0
|
|
20240624,183800,83104750,7850,7850,7850,7850,0
|
|
20240624,183700,83104750,7850,7850,7850,7850,0
|
|
20240624,183600,83104750,7850,7850,7850,7850,0
|
|
20240624,183500,83104750,7850,7850,7850,7850,0
|
|
20240624,183400,83104750,7850,7850,7850,7850,0
|
|
20240624,183300,83104750,7850,7850,7850,7850,0
|
|
20240624,183200,83104750,7850,7850,7850,7850,0
|
|
20240624,183100,83104750,7850,7850,7850,7850,0
|
|
20240624,183000,83104750,7850,7850,7850,7850,0
|
|
20240624,182900,83104750,7850,7850,7850,7850,0
|
|
20240624,182800,83104750,7850,7850,7850,7850,0
|
|
20240624,182700,83104750,7850,7850,7850,7850,0
|
|
20240624,182600,83104750,7850,7850,7850,7850,0
|
|
20240624,182500,83104750,7850,7850,7850,7850,0
|
|
20240624,182400,83104750,7850,7850,7850,7850,0
|
|
20240624,182300,83104750,7850,7850,7850,7850,0
|
|
20240624,182200,83104750,7850,7850,7850,7850,0
|
|
20240624,182100,83104750,7850,7850,7850,7850,0
|
|
20240624,182000,83104750,7850,7850,7850,7850,0
|
|
20240624,181900,83104750,7850,7850,7850,7850,0
|
|
20240624,181800,83104750,7850,7850,7850,7850,0
|
|
20240624,181700,83104750,7850,7850,7850,7850,744
|
|
20240624,181600,83104750,7850,7850,7850,7850,0
|
|
20240624,181500,83104750,7850,7850,7850,7850,0
|
|
20240624,181400,83104750,7850,7850,7850,7850,0
|
|
20240624,181300,83104750,7850,7850,7850,7850,0
|
|
20240624,181200,83104750,7850,7850,7850,7850,0
|
|
20240624,181100,83104750,7850,7850,7850,7850,0
|
|
20240624,181000,83104750,7850,7850,7850,7850,0
|
|
20240624,180900,83104750,7850,7850,7850,7850,0
|
|
20240624,180800,83104750,7850,7850,7850,7850,0
|
|
20240624,180700,83104750,7850,7850,7850,7850,0
|
|
20240624,180600,83104750,7850,7850,7850,7850,0
|
|
20240624,180500,83104750,7850,7850,7850,7850,0
|
|
20240624,180400,83104750,7850,7850,7850,7850,0
|
|
20240624,180300,83104750,7850,7850,7850,7850,0
|
|
20240624,180200,83104750,7850,7850,7850,7850,0
|
|
20240624,180100,83104750,7850,7850,7850,7850,0
|
|
20240624,180000,83104750,7850,7850,7850,7850,0
|
|
20240624,175900,83104750,7850,7850,7850,7850,0
|
|
20240624,175800,83104750,7850,7850,7850,7850,0
|
|
20240624,175700,83104750,7850,7850,7850,7850,0
|
|
20240624,175600,83104750,7850,7850,7850,7850,0
|
|
20240624,175500,83104750,7850,7850,7850,7850,0
|
|
20240624,175400,83104750,7850,7850,7850,7850,0
|
|
20240624,175300,83104750,7850,7850,7850,7850,0
|
|
20240624,175200,83104750,7850,7850,7850,7850,0
|
|
20240624,175100,83104750,7850,7850,7850,7850,0
|
|
20240624,175000,83104750,7850,7850,7850,7850,0
|
|
20240624,174900,83104750,7850,7850,7850,7850,0
|
|
20240624,174800,83104750,7850,7850,7850,7850,0
|
|
20240624,174700,83104750,7850,7850,7850,7850,744
|
|
20240624,174600,83104750,7850,7850,7850,7850,0
|
|
20240624,174500,83104750,7850,7850,7850,7850,0
|
|
20240624,174400,83104750,7850,7850,7850,7850,0
|
|
20240624,174300,83104750,7850,7850,7850,7850,0
|
|
20240624,174200,83104750,7850,7850,7850,7850,0
|
|
20240624,174100,83104750,7850,7850,7850,7850,0
|
|
20240624,174000,83104750,7850,7850,7850,7850,0
|
|
20240624,173900,83104750,7850,7850,7850,7850,0
|
|
20240624,173800,83104750,7850,7850,7850,7850,0
|
|
20240624,173700,83104750,7850,7850,7850,7850,0
|
|
20240624,173600,83104750,7850,7850,7850,7850,0
|
|
20240624,173500,83104750,7850,7850,7850,7850,0
|
|
20240624,173400,83104750,7850,7850,7850,7850,0
|
|
20240624,173300,83104750,7850,7850,7850,7850,0
|
|
20240624,173200,83104750,7850,7850,7850,7850,0
|
|
20240624,173100,83104750,7850,7850,7850,7850,0
|
|
20240624,173000,83104750,7850,7850,7850,7850,0
|
|
20240624,172900,83104750,7850,7850,7850,7850,0
|
|
20240624,172800,83104750,7850,7850,7850,7850,0
|
|
20240624,172700,83104750,7850,7850,7850,7850,0
|
|
20240624,172600,83104750,7850,7850,7850,7850,0
|
|
20240624,172500,83104750,7850,7850,7850,7850,0
|
|
20240624,172400,83104750,7850,7850,7850,7850,0
|
|
20240624,172300,83104750,7850,7850,7850,7850,0
|
|
20240624,172200,83104750,7850,7850,7850,7850,0
|
|
20240624,172100,83104750,7850,7850,7850,7850,0
|
|
20240624,172000,83104750,7850,7850,7850,7850,0
|
|
20240624,171900,83104750,7850,7850,7850,7850,0
|
|
20240624,171800,83104750,7850,7850,7850,7850,0
|
|
20240624,171700,83104750,7850,7850,7850,7850,744
|
|
20240624,171600,83104750,7850,7850,7850,7850,0
|
|
20240624,171500,83104750,7850,7850,7850,7850,0
|
|
20240624,171400,83104750,7850,7850,7850,7850,0
|
|
20240624,171300,83104750,7850,7850,7850,7850,0
|
|
20240624,171200,83104750,7850,7850,7850,7850,0
|
|
20240624,171100,83104750,7850,7850,7850,7850,0
|
|
20240624,171000,83104750,7850,7850,7850,7850,0
|
|
20240624,170900,83104750,7850,7850,7850,7850,0
|
|
20240624,170800,83104750,7850,7850,7850,7850,0
|
|
20240624,170700,83104750,7850,7850,7850,7850,0
|
|
20240624,170600,83104750,7850,7850,7850,7850,0
|
|
20240624,170500,83104750,7850,7850,7850,7850,0
|
|
20240624,170400,83104750,7850,7850,7850,7850,0
|
|
20240624,170300,83104750,7850,7850,7850,7850,0
|
|
20240624,170200,83104750,7850,7850,7850,7850,0
|
|
20240624,170100,83104750,7850,7850,7850,7850,0
|
|
20240624,170000,83104750,7850,7850,7850,7850,0
|
|
20240624,165900,83104750,7850,7850,7850,7850,0
|
|
20240624,165800,83104750,7850,7850,7850,7850,0
|
|
20240624,165700,83104750,7850,7850,7850,7850,0
|
|
20240624,165600,83104750,7850,7850,7850,7850,0
|
|
20240624,165500,83104750,7850,7850,7850,7850,0
|
|
20240624,165400,83104750,7850,7850,7850,7850,0
|
|
20240624,165300,83104750,7850,7850,7850,7850,0
|
|
20240624,165200,83104750,7850,7850,7850,7850,0
|
|
20240624,165100,83104750,7850,7850,7850,7850,0
|
|
20240624,165000,83104750,7850,7850,7850,7850,0
|
|
20240624,164900,83104750,7850,7850,7850,7850,0
|
|
20240624,164800,83104750,7850,7850,7850,7850,0
|
|
20240624,164700,83104750,7850,7850,7850,7850,744
|
|
20240624,164600,83104750,7850,7850,7850,7850,0
|
|
20240624,164500,83104750,7850,7850,7850,7850,0
|
|
20240624,164400,83104750,7850,7850,7850,7850,0
|
|
20240624,164300,83104750,7850,7850,7850,7850,0
|
|
20240624,164200,83104750,7850,7850,7850,7850,0
|
|
20240624,164100,83104750,7850,7850,7850,7850,0
|
|
20240624,164000,83104750,7850,7850,7850,7850,0
|
|
20240624,163900,83104750,7850,7850,7850,7850,0
|
|
20240624,163800,83104750,7850,7850,7850,7850,0
|
|
20240624,163700,83104750,7850,7850,7850,7850,0
|
|
20240624,163600,83104750,7850,7850,7850,7850,0
|
|
20240624,163500,83104750,7850,7850,7850,7850,0
|
|
20240624,163400,83104750,7850,7850,7850,7850,0
|
|
20240624,163300,83104750,7850,7850,7850,7850,0
|
|
20240624,163200,83104750,7850,7850,7850,7850,0
|
|
20240624,163100,83104750,7850,7850,7850,7850,0
|
|
20240624,163000,83104750,7850,7850,7850,7850,0
|
|
20240624,162900,83104750,7850,7850,7850,7850,0
|
|
20240624,162800,83104750,7850,7850,7850,7850,0
|
|
20240624,162700,83104750,7850,7850,7850,7850,0
|
|
20240624,162600,83104750,7850,7850,7850,7850,0
|
|
20240624,162500,83104750,7850,7850,7850,7850,0
|
|
20240624,162400,83104750,7850,7850,7850,7850,0
|
|
20240624,162300,83104750,7850,7850,7850,7850,0
|
|
20240624,162200,83104750,7850,7850,7850,7850,0
|
|
20240624,162100,83104750,7850,7850,7850,7850,0
|
|
20240624,162000,83104750,7850,7850,7850,7850,0
|
|
20240624,161900,83104750,7850,7850,7850,7850,0
|
|
20240624,161800,83104750,7850,7850,7850,7850,0
|
|
20240624,161700,83104750,7850,7850,7850,7850,744
|
|
20240624,161600,83104750,7850,7850,7850,7850,0
|
|
20240624,161500,83104750,7850,7850,7850,7850,0
|
|
20240624,161400,83104750,7850,7850,7850,7850,0
|
|
20240624,161300,83104750,7850,7850,7850,7850,0
|
|
20240624,161200,83104750,7850,7850,7850,7850,0
|
|
20240624,161100,83104750,7850,7850,7850,7850,0
|
|
20240624,161000,83104750,7850,7850,7850,7850,0
|
|
20240624,160900,83104750,7850,7850,7850,7850,0
|
|
20240624,160800,83104750,7850,7850,7850,7850,0
|
|
20240624,160700,83104750,7850,7850,7850,7850,0
|
|
20240624,160600,83104750,7850,7850,7850,7850,0
|
|
20240624,160500,83104750,7850,7850,7850,7850,0
|
|
20240624,160400,83104750,7850,7850,7850,7850,0
|
|
20240624,160300,83104750,7850,7850,7850,7850,0
|
|
20240624,160200,83104750,7850,7850,7850,7850,0
|
|
20240624,160100,83104750,7850,7850,7850,7850,0
|
|
20240624,160000,83104750,7850,7850,7850,7850,0
|
|
20240624,155900,83104750,7850,7850,7850,7850,0
|
|
20240624,155800,83104750,7850,7850,7850,7850,0
|
|
20240624,155700,83104750,7850,7850,7850,7850,0
|
|
20240624,155600,83104750,7850,7850,7850,7850,0
|
|
20240624,155500,83104750,7850,7850,7850,7850,0
|
|
20240624,155400,83104750,7850,7850,7850,7850,0
|
|
20240624,155300,83104750,7850,7850,7850,7850,0
|
|
20240624,155200,83104750,7850,7850,7850,7850,0
|
|
20240624,155100,83104750,7850,7850,7850,7850,0
|
|
20240624,155000,83104750,7850,7850,7850,7850,0
|
|
20240624,154900,83104750,7850,7850,7850,7850,0
|
|
20240624,154800,83104750,7850,7850,7850,7850,0
|
|
20240624,154700,83104750,7850,7850,7850,7850,744
|
|
20240624,154600,83104750,7850,7850,7850,7850,0
|
|
20240624,154500,83104750,7850,7850,7850,7850,0
|
|
20240624,154400,83104750,7850,7850,7850,7850,0
|
|
20240624,154300,83104750,7850,7850,7850,7850,0
|
|
20240624,154200,83104750,7850,7850,7850,7850,0
|
|
20240624,154100,83104750,7850,7850,7850,7850,0
|
|
20240624,154000,83104750,7850,7850,7850,7850,0
|
|
20240624,153900,83104750,7850,7850,7850,7850,0
|
|
20240624,153800,83104750,7850,7850,7850,7850,0
|
|
20240624,153700,83104750,7850,7850,7850,7850,0
|
|
20240624,153600,83104750,7850,7850,7850,7850,0
|
|
20240624,153500,83104750,7850,7850,7850,7850,0
|
|
20240624,153400,83104750,7850,7850,7850,7850,0
|
|
20240624,153300,83104750,7850,7850,7850,7850,0
|
|
20240624,153200,83104750,7850,7850,7850,7850,0
|
|
20240624,153100,83104750,7850,7850,7850,7850,0
|
|
20240624,153000,83104750,7850,7850,7850,7850,744
|
|
20240624,152900,77264350,7820,7820,7820,7820,0
|
|
20240624,152800,77264350,7820,7820,7820,7820,0
|
|
20240624,152700,77264350,7820,7820,7820,7820,0
|
|
20240624,152600,77264350,7820,7820,7820,7820,0
|
|
20240624,152500,77264350,7820,7820,7820,7820,0
|
|
20240624,152400,77264350,7820,7820,7820,7820,0
|
|
20240624,152300,77264350,7820,7820,7820,7820,0
|
|
20240624,152200,77264350,7820,7820,7820,7820,0
|
|
20240624,152100,77264350,7820,7820,7820,7820,0
|
|
20240624,152000,77264350,7820,7820,7820,7820,0
|
|
20240624,151900,77264350,7820,7820,7820,7820,15
|
|
20240624,151800,77147050,7820,7820,7820,7820,0
|
|
20240624,151700,77147050,7820,7750,7820,7750,91
|
|
20240624,151600,76441730,7820,7820,7820,7820,0
|
|
20240624,151500,76441730,7820,7820,7820,7820,0
|
|
20240624,151400,76441730,7820,7820,7820,7820,0
|
|
20240624,151300,76441730,7820,7820,7820,7820,0
|
|
20240624,151200,76441730,7820,7820,7820,7820,0
|
|
20240624,151100,76441730,7820,7820,7820,7820,0
|
|
20240624,151000,76441730,7820,7820,7820,7820,0
|
|
20240624,150900,76441730,7820,7770,7820,7750,101
|
|
20240624,150800,75658730,7820,7820,7820,7820,0
|
|
20240624,150700,75658730,7820,7820,7820,7820,0
|
|
20240624,150600,75658730,7820,7820,7820,7820,0
|
|
20240624,150500,75658730,7820,7820,7820,7820,0
|
|
20240624,150400,75658730,7820,7820,7820,7820,0
|
|
20240624,150300,75658730,7820,7820,7820,7820,4
|
|
20240624,150200,75627450,7770,7770,7770,7770,0
|
|
20240624,150100,75627450,7770,7770,7770,7770,1
|
|
20240624,150000,75619680,7810,7810,7810,7810,0
|
|
20240624,145900,75619680,7810,7810,7810,7810,0
|
|
20240624,145800,75619680,7810,7810,7810,7810,0
|
|
20240624,145700,75619680,7810,7810,7810,7810,0
|
|
20240624,145600,75619680,7810,7810,7810,7810,0
|
|
20240624,145500,75619680,7810,7810,7810,7810,0
|
|
20240624,145400,75619680,7810,7820,7820,7810,92
|
|
20240624,145300,74900270,7830,7830,7830,7830,0
|
|
20240624,145200,74900270,7830,7830,7830,7830,0
|
|
20240624,145100,74900270,7830,7830,7830,7830,0
|
|
20240624,145000,74900270,7830,7830,7830,7830,0
|
|
20240624,144900,74900270,7830,7830,7830,7830,0
|
|
20240624,144800,74900270,7830,7830,7830,7830,0
|
|
20240624,144700,74900270,7830,7830,7830,7830,0
|
|
20240624,144600,74900270,7830,7830,7830,7830,3
|
|
20240624,144500,74876780,7830,7830,7830,7830,0
|
|
20240624,144400,74876780,7830,7830,7830,7830,0
|
|
20240624,144300,74876780,7830,7830,7830,7830,0
|
|
20240624,144200,74876780,7830,7830,7830,7830,0
|
|
20240624,144100,74876780,7830,7830,7830,7830,0
|
|
20240624,144000,74876780,7830,7830,7830,7830,0
|
|
20240624,143900,74876780,7830,7830,7830,7830,0
|
|
20240624,143800,74876780,7830,7830,7830,7830,0
|
|
20240624,143700,74876780,7830,7830,7830,7830,1
|
|
20240624,143600,74868950,7840,7840,7840,7840,0
|
|
20240624,143500,74868950,7840,7840,7840,7840,0
|
|
20240624,143400,74868950,7840,7840,7840,7840,0
|
|
20240624,143300,74868950,7840,7840,7840,7830,16
|
|
20240624,143200,74743570,7840,7770,7840,7770,33
|
|
20240624,143100,74486030,7770,7770,7770,7770,0
|
|
20240624,143000,74486030,7770,7770,7770,7770,0
|
|
20240624,142900,74486030,7770,7770,7770,7770,0
|
|
20240624,142800,74486030,7770,7830,7830,7770,985
|
|
20240624,142700,66814210,7850,7850,7850,7850,0
|
|
20240624,142600,66814210,7850,7850,7850,7850,0
|
|
20240624,142500,66814210,7850,7850,7850,7850,0
|
|
20240624,142400,66814210,7850,7850,7850,7850,2
|
|
20240624,142300,66798510,7850,7850,7850,7850,0
|
|
20240624,142200,66798510,7850,7850,7850,7850,0
|
|
20240624,142100,66798510,7850,7850,7850,7850,0
|
|
20240624,142000,66798510,7850,7850,7850,7850,0
|
|
20240624,141900,66798510,7850,7850,7850,7850,0
|
|
20240624,141800,66798510,7850,7850,7850,7850,0
|
|
20240624,141700,66798510,7850,7850,7850,7850,0
|
|
20240624,141600,66798510,7850,7850,7850,7850,0
|
|
20240624,141500,66798510,7850,7850,7850,7850,0
|
|
20240624,141400,66798510,7850,7850,7850,7850,0
|
|
20240624,141300,66798510,7850,7850,7850,7850,0
|
|
20240624,141200,66798510,7850,7850,7850,7850,0
|
|
20240624,141100,66798510,7850,7850,7850,7850,0
|
|
20240624,141000,66798510,7850,7850,7850,7850,0
|
|
20240624,140900,66798510,7850,7830,7850,7830,354
|
|
20240624,140800,64020890,7810,7810,7810,7810,0
|
|
20240624,140700,64020890,7810,7810,7810,7810,100
|
|
20240624,140600,63239890,7770,7770,7770,7770,0
|
|
20240624,140500,63239890,7770,7770,7770,7770,0
|
|
20240624,140400,63239890,7770,7770,7770,7770,261
|
|
20240624,140300,61211920,7770,7760,7770,7760,466
|
|
20240624,140200,57591110,7720,7720,7720,7720,0
|
|
20240624,140100,57591110,7720,7700,7720,7700,47
|
|
20240624,140000,57228810,7700,7770,7770,7650,626
|
|
20240624,135900,52414740,7800,7800,7800,7800,1
|
|
20240624,135800,52406940,7730,7730,7730,7730,0
|
|
20240624,135700,52406940,7730,7790,7790,7730,1000
|
|
20240624,135600,44663320,7740,7830,7830,7740,1500
|
|
20240624,135500,33021420,7830,7830,7830,7830,0
|
|
20240624,135400,33021420,7830,7830,7830,7830,0
|
|
20240624,135300,33021420,7830,7830,7830,7830,0
|
|
20240624,135200,33021420,7830,7830,7830,7830,0
|
|
20240624,135100,33021420,7830,7830,7830,7830,0
|
|
20240624,135000,33021420,7830,7830,7830,7830,142
|
|
20240624,134900,31909560,7830,7830,7830,7830,0
|
|
20240624,134800,31909560,7830,7830,7830,7830,0
|
|
20240624,134700,31909560,7830,7830,7830,7830,0
|
|
20240624,134600,31909560,7830,7830,7830,7830,0
|
|
20240624,134500,31909560,7830,7830,7830,7830,0
|
|
20240624,134400,31909560,7830,7830,7830,7830,0
|
|
20240624,134300,31909560,7830,7830,7830,7830,0
|
|
20240624,134200,31909560,7830,7830,7830,7830,0
|
|
20240624,134100,31909560,7830,7830,7830,7830,0
|
|
20240624,134000,31909560,7830,7830,7830,7830,0
|
|
20240624,133900,31909560,7830,7830,7830,7830,0
|
|
20240624,133800,31909560,7830,7830,7830,7830,0
|
|
20240624,133700,31909560,7830,7830,7830,7830,33
|
|
20240624,133600,31651170,7850,7850,7850,7850,0
|
|
20240624,133500,31651170,7850,7850,7850,7850,0
|
|
20240624,133400,31651170,7850,7850,7850,7850,0
|
|
20240624,133300,31651170,7850,7850,7850,7850,0
|
|
20240624,133200,31651170,7850,7850,7850,7850,0
|
|
20240624,133100,31651170,7850,7850,7850,7850,0
|
|
20240624,133000,31651170,7850,7850,7850,7850,0
|
|
20240624,132900,31651170,7850,7850,7850,7850,0
|
|
20240624,132800,31651170,7850,7850,7850,7850,0
|
|
20240624,132700,31651170,7850,7850,7850,7850,0
|
|
20240624,132600,31651170,7850,7850,7850,7850,0
|
|
20240624,132500,31651170,7850,7850,7850,7850,0
|
|
20240624,132400,31651170,7850,7850,7850,7850,0
|
|
20240624,132300,31651170,7850,7850,7850,7850,0
|
|
20240624,132200,31651170,7850,7850,7850,7850,0
|
|
20240624,132100,31651170,7850,7850,7850,7850,0
|
|
20240624,132000,31651170,7850,7850,7850,7850,0
|
|
20240624,131900,31651170,7850,7850,7850,7850,0
|
|
20240624,131800,31651170,7850,7850,7850,7850,0
|
|
20240624,131700,31651170,7850,7850,7850,7850,0
|
|
20240624,131600,31651170,7850,7850,7850,7850,0
|
|
20240624,131500,31651170,7850,7850,7850,7850,0
|
|
20240624,131400,31651170,7850,7850,7850,7850,0
|
|
20240624,131300,31651170,7850,7830,7850,7830,72
|
|
20240624,131200,31086910,7850,7850,7850,7850,0
|
|
20240624,131100,31086910,7850,7850,7850,7850,0
|
|
20240624,131000,31086910,7850,7850,7850,7850,0
|
|
20240624,130900,31086910,7850,7850,7850,7850,0
|
|
20240624,130800,31086910,7850,7850,7850,7850,0
|
|
20240624,130700,31086910,7850,7850,7850,7850,0
|
|
20240624,130600,31086910,7850,7850,7850,7850,0
|
|
20240624,130500,31086910,7850,7850,7850,7850,0
|
|
20240624,130400,31086910,7850,7850,7850,7850,0
|
|
20240624,130300,31086910,7850,7850,7850,7850,0
|
|
20240624,130200,31086910,7850,7850,7850,7850,0
|
|
20240624,130100,31086910,7850,7850,7850,7850,0
|
|
20240624,130000,31086910,7850,7850,7850,7850,0
|
|
20240624,125900,31086910,7850,7850,7850,7850,0
|
|
20240624,125800,31086910,7850,7850,7850,7850,0
|
|
20240624,125700,31086910,7850,7850,7850,7850,0
|
|
20240624,125600,31086910,7850,7850,7850,7850,0
|
|
20240624,125500,31086910,7850,7850,7850,7850,0
|
|
20240624,125400,31086910,7850,7850,7850,7850,0
|
|
20240624,125300,31086910,7850,7850,7850,7850,0
|
|
20240624,125200,31086910,7850,7850,7850,7850,0
|
|
20240624,125100,31086910,7850,7850,7850,7850,0
|
|
20240624,125000,31086910,7850,7850,7850,7850,0
|
|
20240624,124900,31086910,7850,7850,7850,7850,0
|
|
20240624,124800,31086910,7850,7850,7850,7850,0
|
|
20240624,124700,31086910,7850,7850,7850,7850,0
|
|
20240624,124600,31086910,7850,7850,7850,7850,0
|
|
20240624,124500,31086910,7850,7850,7850,7850,0
|
|
20240624,124400,31086910,7850,7850,7850,7850,0
|
|
20240624,124300,31086910,7850,7850,7850,7850,0
|
|
20240624,124200,31086910,7850,7850,7850,7850,0
|
|
20240624,124100,31086910,7850,7850,7850,7850,0
|
|
20240624,124000,31086910,7850,7850,7850,7850,0
|
|
20240624,123900,31086910,7850,7850,7850,7850,0
|
|
20240624,123800,31086910,7850,7850,7850,7850,0
|
|
20240624,123700,31086910,7850,7850,7850,7850,0
|
|
20240624,123600,31086910,7850,7850,7850,7850,0
|
|
20240624,123500,31086910,7850,7850,7850,7850,0
|
|
20240624,123400,31086910,7850,7850,7850,7850,0
|
|
20240624,123300,31086910,7850,7850,7850,7850,0
|
|
20240624,123200,31086910,7850,7850,7850,7850,0
|
|
20240624,123100,31086910,7850,7850,7850,7850,0
|
|
20240624,123000,31086910,7850,7850,7850,7850,0
|
|
20240624,122900,31086910,7850,7850,7850,7850,0
|
|
20240624,122800,31086910,7850,7850,7850,7850,0
|
|
20240624,122700,31086910,7850,7850,7850,7850,0
|
|
20240624,122600,31086910,7850,7850,7850,7850,0
|
|
20240624,122500,31086910,7850,7850,7850,7850,0
|
|
20240624,122400,31086910,7850,7850,7850,7850,0
|
|
20240624,122300,31086910,7850,7850,7850,7850,0
|
|
20240624,122200,31086910,7850,7850,7850,7850,0
|
|
20240624,122100,31086910,7850,7850,7850,7850,0
|
|
20240624,122000,31086910,7850,7850,7850,7850,0
|
|
20240624,121900,31086910,7850,7850,7850,7850,0
|
|
20240624,121800,31086910,7850,7850,7850,7850,0
|
|
20240624,121700,31086910,7850,7850,7850,7850,0
|
|
20240624,121600,31086910,7850,7850,7850,7850,0
|
|
20240624,121500,31086910,7850,7850,7850,7850,0
|
|
20240624,121400,31086910,7850,7850,7850,7850,0
|
|
20240624,121300,31086910,7850,7850,7850,7850,1
|
|
20240624,121200,31079060,7820,7820,7820,7820,0
|
|
20240624,121100,31079060,7820,7820,7820,7820,70
|
|
20240624,121000,30531660,7850,7850,7850,7850,0
|
|
20240624,120900,30531660,7850,7850,7850,7850,0
|
|
20240624,120800,30531660,7850,7850,7850,7850,0
|
|
20240624,120700,30531660,7850,7850,7850,7850,0
|
|
20240624,120600,30531660,7850,7850,7850,7850,0
|
|
20240624,120500,30531660,7850,7850,7850,7850,0
|
|
20240624,120400,30531660,7850,7850,7850,7850,1
|
|
20240624,120300,30523810,7850,7850,7850,7850,2
|
|
20240624,120200,30508110,7850,7850,7850,7850,0
|
|
20240624,120100,30508110,7850,7850,7850,7850,1
|
|
20240624,120000,30500260,7840,7840,7840,7840,0
|
|
20240624,115900,30500260,7840,7840,7840,7840,0
|
|
20240624,115800,30500260,7840,7840,7840,7840,0
|
|
20240624,115700,30500260,7840,7840,7840,7840,0
|
|
20240624,115600,30500260,7840,7840,7840,7840,0
|
|
20240624,115500,30500260,7840,7840,7840,7840,0
|
|
20240624,115400,30500260,7840,7840,7840,7840,0
|
|
20240624,115300,30500260,7840,7840,7840,7840,0
|
|
20240624,115200,30500260,7840,7840,7840,7840,0
|
|
20240624,115100,30500260,7840,7840,7840,7840,0
|
|
20240624,115000,30500260,7840,7840,7840,7840,0
|
|
20240624,114900,30500260,7840,7840,7840,7840,0
|
|
20240624,114800,30500260,7840,7840,7840,7840,0
|
|
20240624,114700,30500260,7840,7840,7840,7840,2
|
|
20240624,114600,30484580,7850,7850,7850,7850,0
|
|
20240624,114500,30484580,7850,7850,7850,7850,0
|
|
20240624,114400,30484580,7850,7850,7850,7850,0
|
|
20240624,114300,30484580,7850,7850,7850,7850,0
|
|
20240624,114200,30484580,7850,7850,7850,7850,0
|
|
20240624,114100,30484580,7850,7850,7850,7850,0
|
|
20240624,114000,30484580,7850,7850,7850,7850,0
|
|
20240624,113900,30484580,7850,7850,7850,7850,0
|
|
20240624,113800,30484580,7850,7850,7850,7850,0
|
|
20240624,113700,30484580,7850,7850,7850,7850,0
|
|
20240624,113600,30484580,7850,7850,7850,7850,0
|
|
20240624,113500,30484580,7850,7850,7850,7850,0
|
|
20240624,113400,30484580,7850,7850,7850,7850,0
|
|
20240624,113300,30484580,7850,7850,7850,7850,0
|
|
20240624,113200,30484580,7850,7850,7850,7850,0
|
|
20240624,113100,30484580,7850,7850,7850,7850,0
|
|
20240624,113000,30484580,7850,7850,7850,7850,0
|
|
20240624,112900,30484580,7850,7850,7850,7850,0
|
|
20240624,112800,30484580,7850,7850,7850,7850,3
|
|
20240624,112700,30461030,7850,7850,7850,7850,0
|
|
20240624,112600,30461030,7850,7850,7850,7850,0
|
|
20240624,112500,30461030,7850,7850,7850,7850,0
|
|
20240624,112400,30461030,7850,7850,7850,7850,0
|
|
20240624,112300,30461030,7850,7850,7850,7850,0
|
|
20240624,112200,30461030,7850,7850,7850,7850,0
|
|
20240624,112100,30461030,7850,7850,7850,7850,0
|
|
20240624,112000,30461030,7850,7850,7850,7850,0
|
|
20240624,111900,30461030,7850,7850,7850,7850,0
|
|
20240624,111800,30461030,7850,7850,7850,7850,0
|
|
20240624,111700,30461030,7850,7850,7850,7850,0
|
|
20240624,111600,30461030,7850,7850,7850,7850,0
|
|
20240624,111500,30461030,7850,7850,7850,7850,0
|
|
20240624,111400,30461030,7850,7850,7850,7850,0
|
|
20240624,111300,30461030,7850,7850,7850,7850,0
|
|
20240624,111200,30461030,7850,7850,7850,7850,0
|
|
20240624,111100,30461030,7850,7850,7850,7850,0
|
|
20240624,111000,30461030,7850,7850,7850,7850,0
|
|
20240624,110900,30461030,7850,7850,7850,7850,0
|
|
20240624,110800,30461030,7850,7820,7850,7820,2
|
|
20240624,110700,30445360,7850,7850,7850,7850,0
|
|
20240624,110600,30445360,7850,7850,7850,7850,0
|
|
20240624,110500,30445360,7850,7850,7850,7850,0
|
|
20240624,110400,30445360,7850,7850,7850,7850,0
|
|
20240624,110300,30445360,7850,7850,7850,7850,0
|
|
20240624,110200,30445360,7850,7850,7850,7850,0
|
|
20240624,110100,30445360,7850,7850,7850,7850,0
|
|
20240624,110000,30445360,7850,7850,7850,7850,92
|
|
20240624,105900,29723160,7900,7900,7900,7900,0
|
|
20240624,105800,29723160,7900,7900,7900,7900,0
|
|
20240624,105700,29723160,7900,7900,7900,7900,0
|
|
20240624,105600,29723160,7900,7900,7900,7900,0
|
|
20240624,105500,29723160,7900,7900,7900,7900,0
|
|
20240624,105400,29723160,7900,7900,7900,7900,0
|
|
20240624,105300,29723160,7900,7900,7900,7900,0
|
|
20240624,105200,29723160,7900,7900,7900,7900,0
|
|
20240624,105100,29723160,7900,7900,7900,7900,0
|
|
20240624,105000,29723160,7900,7900,7900,7900,0
|
|
20240624,104900,29723160,7900,7900,7900,7900,32
|
|
20240624,104800,29470360,7910,7910,7910,7910,0
|
|
20240624,104700,29470360,7910,7910,7910,7910,0
|
|
20240624,104600,29470360,7910,7910,7910,7910,0
|
|
20240624,104500,29470360,7910,7910,7910,7910,0
|
|
20240624,104400,29470360,7910,7910,7910,7910,0
|
|
20240624,104300,29470360,7910,7910,7910,7910,0
|
|
20240624,104200,29470360,7910,7910,7910,7910,0
|
|
20240624,104100,29470360,7910,7910,7910,7910,0
|
|
20240624,104000,29470360,7910,7910,7910,7910,1
|
|
20240624,103900,29462450,7800,7800,7800,7800,0
|
|
20240624,103800,29462450,7800,7800,7800,7800,0
|
|
20240624,103700,29462450,7800,7800,7800,7800,0
|
|
20240624,103600,29462450,7800,7800,7800,7800,0
|
|
20240624,103500,29462450,7800,7800,7800,7800,0
|
|
20240624,103400,29462450,7800,7900,7910,7800,1114
|
|
20240624,103300,20732100,7900,7900,7900,7900,0
|
|
20240624,103200,20732100,7900,7900,7900,7900,0
|
|
20240624,103100,20732100,7900,7900,7900,7900,30
|
|
20240624,103000,20495100,7940,7940,7940,7940,0
|
|
20240624,102900,20495100,7940,7940,7940,7940,0
|
|
20240624,102800,20495100,7940,7940,7940,7940,0
|
|
20240624,102700,20495100,7940,7940,7940,7940,0
|
|
20240624,102600,20495100,7940,7940,7940,7940,0
|
|
20240624,102500,20495100,7940,7940,7940,7940,0
|
|
20240624,102400,20495100,7940,7940,7940,7940,0
|
|
20240624,102300,20495100,7940,7940,7940,7940,0
|
|
20240624,102200,20495100,7940,7940,7940,7940,0
|
|
20240624,102100,20495100,7940,7940,7940,7940,0
|
|
20240624,102000,20495100,7940,7940,7940,7940,0
|
|
20240624,101900,20495100,7940,7940,7940,7940,0
|
|
20240624,101800,20495100,7940,7900,7940,7900,11
|
|
20240624,101700,20408160,7940,7900,7940,7900,101
|
|
20240624,101600,19610220,7940,7940,7940,7940,0
|
|
20240624,101500,19610220,7940,7940,7940,7940,1
|
|
20240624,101400,19602280,7900,7900,7900,7900,0
|
|
20240624,101300,19602280,7900,7900,7900,7900,0
|
|
20240624,101200,19602280,7900,7900,7900,7900,0
|
|
20240624,101100,19602280,7900,7920,7920,7900,500
|
|
20240624,101000,15651540,7930,7930,7930,7930,0
|
|
20240624,100900,15651540,7930,7930,7930,7930,0
|
|
20240624,100800,15651540,7930,7930,7930,7930,32
|
|
20240624,100700,15397780,7940,7940,7940,7940,0
|
|
20240624,100600,15397780,7940,7940,7940,7940,0
|
|
20240624,100500,15397780,7940,7940,7940,7940,0
|
|
20240624,100400,15397780,7940,7940,7940,7940,0
|
|
20240624,100300,15397780,7940,7940,7940,7940,1
|
|
20240624,100200,15389840,7940,7940,7940,7940,12
|
|
20240624,100100,15294560,7940,7940,7940,7940,0
|
|
20240624,100000,15294560,7940,7930,7940,7920,103
|
|
20240624,095900,14477780,7930,7930,7930,7930,0
|
|
20240624,095800,14477780,7930,7930,7930,7930,0
|
|
20240624,095700,14477780,7930,7930,7930,7930,0
|
|
20240624,095600,14477780,7930,7930,7930,7930,5
|
|
20240624,095500,14438130,7930,7930,7930,7930,0
|
|
20240624,095400,14438130,7930,7930,7930,7930,0
|
|
20240624,095300,14438130,7930,7930,7930,7930,0
|
|
20240624,095200,14438130,7930,7930,7930,7930,0
|
|
20240624,095100,14438130,7930,7930,7930,7930,0
|
|
20240624,095000,14438130,7930,7930,7930,7930,0
|
|
20240624,094900,14438130,7930,7930,7930,7930,0
|
|
20240624,094800,14438130,7930,7940,7940,7930,13
|
|
20240624,094700,14335010,7940,7940,7940,7940,0
|
|
20240624,094600,14335010,7940,7940,7940,7940,1
|
|
20240624,094500,14327070,7970,7970,7970,7970,0
|
|
20240624,094400,14327070,7970,7970,7970,7970,1
|
|
20240624,094300,14319100,7970,7970,7970,7970,0
|
|
20240624,094200,14319100,7970,7970,7970,7970,0
|
|
20240624,094100,14319100,7970,7970,7970,7970,0
|
|
20240624,094000,14319100,7970,7970,7970,7970,0
|
|
20240624,093900,14319100,7970,7970,7970,7970,0
|
|
20240624,093800,14319100,7970,7970,7970,7970,0
|
|
20240624,093700,14319100,7970,7970,7970,7970,0
|
|
20240624,093600,14319100,7970,7970,7970,7970,0
|
|
20240624,093500,14319100,7970,7970,7970,7970,0
|
|
20240624,093400,14319100,7970,7970,7970,7970,0
|
|
20240624,093300,14319100,7970,7970,7970,7970,0
|
|
20240624,093200,14319100,7970,7970,7970,7970,0
|
|
20240624,093100,14319100,7970,7970,7970,7970,0
|
|
20240624,093000,14319100,7970,7970,7970,7970,0
|
|
20240624,092900,14319100,7970,7970,7970,7970,0
|
|
20240624,092800,14319100,7970,7970,7970,7970,1
|
|
20240624,092700,14311130,7980,7980,7980,7980,0
|
|
20240624,092600,14311130,7980,7960,7980,7960,4
|
|
20240624,092500,14279270,7910,7910,7910,7910,0
|
|
20240624,092400,14279270,7910,7920,7920,7910,50
|
|
20240624,092300,13883640,7980,7980,7980,7980,1
|
|
20240624,092200,13875660,7960,7960,7960,7960,0
|
|
20240624,092100,13875660,7960,7970,7970,7960,2
|
|
20240624,092000,13859730,7980,7980,7980,7980,1
|
|
20240624,091900,13851750,7980,7980,7980,7980,0
|
|
20240624,091800,13851750,7980,7970,7980,7970,900
|
|
20240624,091700,6670750,7980,7980,7980,7980,0
|
|
20240624,091600,6670750,7980,7930,7980,7930,679
|
|
20240624,091500,1254430,7930,7930,7930,7930,0
|
|
20240624,091400,1254430,7930,7930,7930,7930,0
|
|
20240624,091300,1254430,7930,7930,7930,7930,0
|
|
20240624,091200,1254430,7930,7930,7930,7930,1
|
|
20240624,091100,1246500,7930,7930,7930,7930,24
|
|
20240624,091000,1056180,7930,7930,7930,7930,5
|
|
20240624,090900,1016530,7930,7930,7930,7930,5
|
|
20240624,090800,976880,7910,7910,7910,7910,24
|
|
20240624,090700,787040,7910,7910,7910,7910,1
|
|
20240624,090600,779130,7870,7870,7870,7870,0
|
|
20240624,090500,779130,7870,7870,7870,7870,0
|
|
20240624,090400,779130,7870,7870,7870,7870,0
|
|
20240624,090300,779130,7870,7870,7870,7870,0
|
|
20240624,090200,779130,7870,7870,7870,7870,0
|
|
20240624,090100,779130,7870,7870,7870,7870,33
|
|
20240624,090000,519420,7870,7870,7870,7870,66
|