660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195700,520137640,6730,6730,6730,6730,2602
|
|
20240705,195600,520137640,6730,6730,6730,6730,0
|
|
20240705,195500,520137640,6730,6730,6730,6730,0
|
|
20240705,195400,520137640,6730,6730,6730,6730,0
|
|
20240705,195300,520137640,6730,6730,6730,6730,0
|
|
20240705,195200,520137640,6730,6730,6730,6730,0
|
|
20240705,195100,520137640,6730,6730,6730,6730,0
|
|
20240705,195000,520137640,6730,6730,6730,6730,0
|
|
20240705,194900,520137640,6730,6730,6730,6730,0
|
|
20240705,194800,520137640,6730,6730,6730,6730,0
|
|
20240705,194700,520137640,6730,6730,6730,6730,0
|
|
20240705,194600,520137640,6730,6730,6730,6730,0
|
|
20240705,194500,520137640,6730,6730,6730,6730,0
|
|
20240705,194400,520137640,6730,6730,6730,6730,0
|
|
20240705,194300,520137640,6730,6730,6730,6730,0
|
|
20240705,194200,520137640,6730,6730,6730,6730,0
|
|
20240705,194100,520137640,6730,6730,6730,6730,0
|
|
20240705,194000,520137640,6730,6730,6730,6730,0
|
|
20240705,193900,520137640,6730,6730,6730,6730,0
|
|
20240705,193800,520137640,6730,6730,6730,6730,0
|
|
20240705,193700,520137640,6730,6730,6730,6730,0
|
|
20240705,193600,520137640,6730,6730,6730,6730,0
|
|
20240705,193500,520137640,6730,6730,6730,6730,0
|
|
20240705,193400,520137640,6730,6730,6730,6730,0
|
|
20240705,193300,520137640,6730,6730,6730,6730,0
|
|
20240705,193200,520137640,6730,6730,6730,6730,0
|
|
20240705,193100,520137640,6730,6730,6730,6730,0
|
|
20240705,193000,520137640,6730,6730,6730,6730,0
|
|
20240705,192900,520137640,6730,6730,6730,6730,0
|
|
20240705,192800,520137640,6730,6730,6730,6730,0
|
|
20240705,192700,520137640,6730,6730,6730,6730,2602
|
|
20240705,192600,520137640,6730,6730,6730,6730,0
|
|
20240705,192500,520137640,6730,6730,6730,6730,0
|
|
20240705,192400,520137640,6730,6730,6730,6730,0
|
|
20240705,192300,520137640,6730,6730,6730,6730,0
|
|
20240705,192200,520137640,6730,6730,6730,6730,0
|
|
20240705,192100,520137640,6730,6730,6730,6730,0
|
|
20240705,192000,520137640,6730,6730,6730,6730,0
|
|
20240705,191900,520137640,6730,6730,6730,6730,0
|
|
20240705,191800,520137640,6730,6730,6730,6730,0
|
|
20240705,191700,520137640,6730,6730,6730,6730,0
|
|
20240705,191600,520137640,6730,6730,6730,6730,0
|
|
20240705,191500,520137640,6730,6730,6730,6730,0
|
|
20240705,191400,520137640,6730,6730,6730,6730,0
|
|
20240705,191300,520137640,6730,6730,6730,6730,0
|
|
20240705,191200,520137640,6730,6730,6730,6730,0
|
|
20240705,191100,520137640,6730,6730,6730,6730,0
|
|
20240705,191000,520137640,6730,6730,6730,6730,0
|
|
20240705,190900,520137640,6730,6730,6730,6730,0
|
|
20240705,190800,520137640,6730,6730,6730,6730,0
|
|
20240705,190700,520137640,6730,6730,6730,6730,0
|
|
20240705,190600,520137640,6730,6730,6730,6730,0
|
|
20240705,190500,520137640,6730,6730,6730,6730,0
|
|
20240705,190400,520137640,6730,6730,6730,6730,0
|
|
20240705,190300,520137640,6730,6730,6730,6730,0
|
|
20240705,190200,520137640,6730,6730,6730,6730,0
|
|
20240705,190100,520137640,6730,6730,6730,6730,0
|
|
20240705,190000,520137640,6730,6730,6730,6730,0
|
|
20240705,185900,520137640,6730,6730,6730,6730,0
|
|
20240705,185800,520137640,6730,6730,6730,6730,0
|
|
20240705,185700,520137640,6730,6730,6730,6730,2602
|
|
20240705,185600,520137640,6730,6730,6730,6730,0
|
|
20240705,185500,520137640,6730,6730,6730,6730,0
|
|
20240705,185400,520137640,6730,6730,6730,6730,0
|
|
20240705,185300,520137640,6730,6730,6730,6730,0
|
|
20240705,185200,520137640,6730,6730,6730,6730,0
|
|
20240705,185100,520137640,6730,6730,6730,6730,0
|
|
20240705,185000,520137640,6730,6730,6730,6730,0
|
|
20240705,184900,520137640,6730,6730,6730,6730,0
|
|
20240705,184800,520137640,6730,6730,6730,6730,0
|
|
20240705,184700,520137640,6730,6730,6730,6730,0
|
|
20240705,184600,520137640,6730,6730,6730,6730,0
|
|
20240705,184500,520137640,6730,6730,6730,6730,0
|
|
20240705,184400,520137640,6730,6730,6730,6730,0
|
|
20240705,184300,520137640,6730,6730,6730,6730,0
|
|
20240705,184200,520137640,6730,6730,6730,6730,0
|
|
20240705,184100,520137640,6730,6730,6730,6730,0
|
|
20240705,184000,520137640,6730,6730,6730,6730,0
|
|
20240705,183900,520137640,6730,6730,6730,6730,0
|
|
20240705,183800,520137640,6730,6730,6730,6730,0
|
|
20240705,183700,520137640,6730,6730,6730,6730,0
|
|
20240705,183600,520137640,6730,6730,6730,6730,0
|
|
20240705,183500,520137640,6730,6730,6730,6730,0
|
|
20240705,183400,520137640,6730,6730,6730,6730,0
|
|
20240705,183300,520137640,6730,6730,6730,6730,0
|
|
20240705,183200,520137640,6730,6730,6730,6730,0
|
|
20240705,183100,520137640,6730,6730,6730,6730,0
|
|
20240705,183000,520137640,6730,6730,6730,6730,0
|
|
20240705,182900,520137640,6730,6730,6730,6730,0
|
|
20240705,182800,520137640,6730,6730,6730,6730,0
|
|
20240705,182700,520137640,6730,6730,6730,6730,2602
|
|
20240705,182600,520137640,6730,6730,6730,6730,0
|
|
20240705,182500,520137640,6730,6730,6730,6730,0
|
|
20240705,182400,520137640,6730,6730,6730,6730,0
|
|
20240705,182300,520137640,6730,6730,6730,6730,0
|
|
20240705,182200,520137640,6730,6730,6730,6730,0
|
|
20240705,182100,520137640,6730,6730,6730,6730,0
|
|
20240705,182000,520137640,6730,6730,6730,6730,0
|
|
20240705,181900,520137640,6730,6730,6730,6730,0
|
|
20240705,181800,520137640,6730,6730,6730,6730,0
|
|
20240705,181700,520137640,6730,6730,6730,6730,0
|
|
20240705,181600,520137640,6730,6730,6730,6730,0
|
|
20240705,181500,520137640,6730,6730,6730,6730,0
|
|
20240705,181400,520137640,6730,6730,6730,6730,0
|
|
20240705,181300,520137640,6730,6730,6730,6730,0
|
|
20240705,181200,520137640,6730,6730,6730,6730,0
|
|
20240705,181100,520137640,6730,6730,6730,6730,0
|
|
20240705,181000,520137640,6730,6730,6730,6730,0
|
|
20240705,180900,520137640,6730,6730,6730,6730,0
|
|
20240705,180800,520137640,6730,6730,6730,6730,0
|
|
20240705,180700,520137640,6730,6730,6730,6730,0
|
|
20240705,180600,520137640,6730,6730,6730,6730,0
|
|
20240705,180500,520137640,6730,6730,6730,6730,0
|
|
20240705,180400,520137640,6730,6730,6730,6730,0
|
|
20240705,180300,520137640,6730,6730,6730,6730,0
|
|
20240705,180200,520137640,6730,6730,6730,6730,0
|
|
20240705,180100,520137640,6730,6730,6730,6730,0
|
|
20240705,180000,520137640,6730,6730,6730,6730,0
|
|
20240705,175900,520137640,6730,6730,6730,6730,0
|
|
20240705,175800,520137640,6730,6730,6730,6730,0
|
|
20240705,175700,520137640,6730,6730,6730,6730,2602
|
|
20240705,175600,520137640,6730,6730,6730,6730,0
|
|
20240705,175500,520137640,6730,6730,6730,6730,0
|
|
20240705,175400,520137640,6730,6730,6730,6730,0
|
|
20240705,175300,520137640,6730,6730,6730,6730,0
|
|
20240705,175200,520137640,6730,6730,6730,6730,0
|
|
20240705,175100,520137640,6730,6730,6730,6730,0
|
|
20240705,175000,520137640,6730,6730,6730,6730,0
|
|
20240705,174900,520137640,6730,6730,6730,6730,0
|
|
20240705,174800,520137640,6730,6730,6730,6730,0
|
|
20240705,174700,520137640,6730,6730,6730,6730,0
|
|
20240705,174600,520137640,6730,6730,6730,6730,0
|
|
20240705,174500,520137640,6730,6730,6730,6730,0
|
|
20240705,174400,520137640,6730,6730,6730,6730,0
|
|
20240705,174300,520137640,6730,6730,6730,6730,0
|
|
20240705,174200,520137640,6730,6730,6730,6730,0
|
|
20240705,174100,520137640,6730,6730,6730,6730,0
|
|
20240705,174000,520137640,6730,6730,6730,6730,0
|
|
20240705,173900,520137640,6730,6730,6730,6730,0
|
|
20240705,173800,520137640,6730,6730,6730,6730,0
|
|
20240705,173700,520137640,6730,6730,6730,6730,0
|
|
20240705,173600,520137640,6730,6730,6730,6730,0
|
|
20240705,173500,520137640,6730,6730,6730,6730,0
|
|
20240705,173400,520137640,6730,6730,6730,6730,0
|
|
20240705,173300,520137640,6730,6730,6730,6730,0
|
|
20240705,173200,520137640,6730,6730,6730,6730,0
|
|
20240705,173100,520137640,6730,6730,6730,6730,0
|
|
20240705,173000,520137640,6730,6730,6730,6730,0
|
|
20240705,172900,520137640,6730,6730,6730,6730,0
|
|
20240705,172800,520137640,6730,6730,6730,6730,0
|
|
20240705,172700,520137640,6730,6730,6730,6730,2602
|
|
20240705,172600,520137640,6730,6730,6730,6730,0
|
|
20240705,172500,520137640,6730,6730,6730,6730,0
|
|
20240705,172400,520137640,6730,6730,6730,6730,0
|
|
20240705,172300,520137640,6730,6730,6730,6730,0
|
|
20240705,172200,520137640,6730,6730,6730,6730,0
|
|
20240705,172100,520137640,6730,6730,6730,6730,0
|
|
20240705,172000,520137640,6730,6730,6730,6730,0
|
|
20240705,171900,520137640,6730,6730,6730,6730,0
|
|
20240705,171800,520137640,6730,6730,6730,6730,0
|
|
20240705,171700,520137640,6730,6730,6730,6730,0
|
|
20240705,171600,520137640,6730,6730,6730,6730,0
|
|
20240705,171500,520137640,6730,6730,6730,6730,0
|
|
20240705,171400,520137640,6730,6730,6730,6730,0
|
|
20240705,171300,520137640,6730,6730,6730,6730,0
|
|
20240705,171200,520137640,6730,6730,6730,6730,0
|
|
20240705,171100,520137640,6730,6730,6730,6730,0
|
|
20240705,171000,520137640,6730,6730,6730,6730,0
|
|
20240705,170900,520137640,6730,6730,6730,6730,0
|
|
20240705,170800,520137640,6730,6730,6730,6730,0
|
|
20240705,170700,520137640,6730,6730,6730,6730,0
|
|
20240705,170600,520137640,6730,6730,6730,6730,0
|
|
20240705,170500,520137640,6730,6730,6730,6730,0
|
|
20240705,170400,520137640,6730,6730,6730,6730,0
|
|
20240705,170300,520137640,6730,6730,6730,6730,0
|
|
20240705,170200,520137640,6730,6730,6730,6730,0
|
|
20240705,170100,520137640,6730,6730,6730,6730,0
|
|
20240705,170000,520137640,6730,6730,6730,6730,0
|
|
20240705,165900,520137640,6730,6730,6730,6730,0
|
|
20240705,165800,520137640,6730,6730,6730,6730,0
|
|
20240705,165700,520137640,6730,6730,6730,6730,2602
|
|
20240705,165600,520137640,6730,6730,6730,6730,0
|
|
20240705,165500,520137640,6730,6730,6730,6730,0
|
|
20240705,165400,520137640,6730,6730,6730,6730,0
|
|
20240705,165300,520137640,6730,6730,6730,6730,0
|
|
20240705,165200,520137640,6730,6730,6730,6730,0
|
|
20240705,165100,520137640,6730,6730,6730,6730,0
|
|
20240705,165000,520137640,6730,6730,6730,6730,0
|
|
20240705,164900,520137640,6730,6730,6730,6730,0
|
|
20240705,164800,520137640,6730,6730,6730,6730,0
|
|
20240705,164700,520137640,6730,6730,6730,6730,0
|
|
20240705,164600,520137640,6730,6730,6730,6730,0
|
|
20240705,164500,520137640,6730,6730,6730,6730,0
|
|
20240705,164400,520137640,6730,6730,6730,6730,0
|
|
20240705,164300,520137640,6730,6730,6730,6730,0
|
|
20240705,164200,520137640,6730,6730,6730,6730,0
|
|
20240705,164100,520137640,6730,6730,6730,6730,0
|
|
20240705,164000,520137640,6730,6730,6730,6730,0
|
|
20240705,163900,520137640,6730,6730,6730,6730,0
|
|
20240705,163800,520137640,6730,6730,6730,6730,0
|
|
20240705,163700,520137640,6730,6730,6730,6730,0
|
|
20240705,163600,520137640,6730,6730,6730,6730,0
|
|
20240705,163500,520137640,6730,6730,6730,6730,0
|
|
20240705,163400,520137640,6730,6730,6730,6730,0
|
|
20240705,163300,520137640,6730,6730,6730,6730,0
|
|
20240705,163200,520137640,6730,6730,6730,6730,0
|
|
20240705,163100,520137640,6730,6730,6730,6730,0
|
|
20240705,163000,520137640,6730,6730,6730,6730,0
|
|
20240705,162900,520137640,6730,6730,6730,6730,0
|
|
20240705,162800,520137640,6730,6730,6730,6730,0
|
|
20240705,162700,520137640,6730,6730,6730,6730,2602
|
|
20240705,162600,520137640,6730,6730,6730,6730,0
|
|
20240705,162500,520137640,6730,6730,6730,6730,0
|
|
20240705,162400,520137640,6730,6730,6730,6730,0
|
|
20240705,162300,520137640,6730,6730,6730,6730,0
|
|
20240705,162200,520137640,6730,6730,6730,6730,0
|
|
20240705,162100,520137640,6730,6730,6730,6730,0
|
|
20240705,162000,520137640,6730,6730,6730,6730,0
|
|
20240705,161900,520137640,6730,6730,6730,6730,0
|
|
20240705,161800,520137640,6730,6730,6730,6730,0
|
|
20240705,161700,520137640,6730,6730,6730,6730,0
|
|
20240705,161600,520137640,6730,6730,6730,6730,0
|
|
20240705,161500,520137640,6730,6730,6730,6730,0
|
|
20240705,161400,520137640,6730,6730,6730,6730,0
|
|
20240705,161300,520137640,6730,6730,6730,6730,0
|
|
20240705,161200,520137640,6730,6730,6730,6730,0
|
|
20240705,161100,520137640,6730,6730,6730,6730,0
|
|
20240705,161000,520137640,6730,6730,6730,6730,0
|
|
20240705,160900,520137640,6730,6730,6730,6730,0
|
|
20240705,160800,520137640,6730,6730,6730,6730,0
|
|
20240705,160700,520137640,6730,6730,6730,6730,0
|
|
20240705,160600,520137640,6730,6730,6730,6730,0
|
|
20240705,160500,520137640,6730,6730,6730,6730,0
|
|
20240705,160400,520137640,6730,6730,6730,6730,0
|
|
20240705,160300,520137640,6730,6730,6730,6730,0
|
|
20240705,160200,520137640,6730,6730,6730,6730,0
|
|
20240705,160100,520137640,6730,6730,6730,6730,0
|
|
20240705,160000,520137640,6730,6730,6730,6730,0
|
|
20240705,155900,520137640,6730,6730,6730,6730,0
|
|
20240705,155800,520137640,6730,6730,6730,6730,0
|
|
20240705,155700,520137640,6730,6730,6730,6730,2602
|
|
20240705,155600,520137640,6730,6730,6730,6730,0
|
|
20240705,155500,520137640,6730,6730,6730,6730,0
|
|
20240705,155400,520137640,6730,6730,6730,6730,0
|
|
20240705,155300,520137640,6730,6730,6730,6730,0
|
|
20240705,155200,520137640,6730,6730,6730,6730,0
|
|
20240705,155100,520137640,6730,6730,6730,6730,0
|
|
20240705,155000,520137640,6730,6730,6730,6730,0
|
|
20240705,154900,520137640,6730,6730,6730,6730,0
|
|
20240705,154800,520137640,6730,6730,6730,6730,0
|
|
20240705,154700,520137640,6730,6730,6730,6730,0
|
|
20240705,154600,520137640,6730,6730,6730,6730,0
|
|
20240705,154500,520137640,6730,6730,6730,6730,0
|
|
20240705,154400,520137640,6730,6730,6730,6730,0
|
|
20240705,154300,520137640,6730,6730,6730,6730,0
|
|
20240705,154200,520137640,6730,6730,6730,6730,0
|
|
20240705,154100,520137640,6730,6730,6730,6730,0
|
|
20240705,154000,520137640,6730,6730,6730,6730,0
|
|
20240705,153900,520137640,6730,6730,6730,6730,0
|
|
20240705,153800,520137640,6730,6730,6730,6730,0
|
|
20240705,153700,520137640,6730,6730,6730,6730,0
|
|
20240705,153600,520137640,6730,6730,6730,6730,0
|
|
20240705,153500,520137640,6730,6730,6730,6730,0
|
|
20240705,153400,520137640,6730,6730,6730,6730,0
|
|
20240705,153300,520137640,6730,6730,6730,6730,0
|
|
20240705,153200,520137640,6730,6730,6730,6730,0
|
|
20240705,153100,520137640,6730,6730,6730,6730,0
|
|
20240705,153000,520137640,6730,6730,6730,6730,2602
|
|
20240705,152900,502626180,6700,6700,6700,6700,0
|
|
20240705,152800,502626180,6700,6700,6700,6700,0
|
|
20240705,152700,502626180,6700,6700,6700,6700,0
|
|
20240705,152600,502626180,6700,6700,6700,6700,0
|
|
20240705,152500,502626180,6700,6700,6700,6700,0
|
|
20240705,152400,502626180,6700,6700,6700,6700,0
|
|
20240705,152300,502626180,6700,6700,6700,6700,0
|
|
20240705,152200,502626180,6700,6700,6700,6700,0
|
|
20240705,152100,502626180,6700,6700,6700,6700,0
|
|
20240705,152000,502626180,6700,6700,6700,6700,0
|
|
20240705,151900,502626180,6700,6680,6700,6680,3
|
|
20240705,151800,502606100,6700,6700,6700,6680,51
|
|
20240705,151700,502265000,6700,6690,6700,6690,149
|
|
20240705,151600,501268180,6690,6680,6690,6680,27
|
|
20240705,151500,501087690,6690,6690,6690,6690,0
|
|
20240705,151400,501087690,6690,6690,6690,6680,120
|
|
20240705,151300,500285840,6690,6690,6690,6690,0
|
|
20240705,151200,500285840,6690,6690,6690,6690,0
|
|
20240705,151100,500285840,6690,6680,6690,6680,3
|
|
20240705,151000,500265790,6700,6700,6700,6700,0
|
|
20240705,150900,500265790,6700,6700,6700,6700,0
|
|
20240705,150800,500265790,6700,6700,6700,6700,0
|
|
20240705,150700,500265790,6700,6700,6700,6700,0
|
|
20240705,150600,500265790,6700,6700,6700,6700,0
|
|
20240705,150500,500265790,6700,6700,6700,6700,10
|
|
20240705,150400,500198790,6700,6700,6700,6700,42
|
|
20240705,150300,499917390,6700,6700,6700,6700,57
|
|
20240705,150200,499535490,6690,6690,6690,6690,0
|
|
20240705,150100,499535490,6690,6690,6690,6690,14
|
|
20240705,150000,499441830,6690,6690,6690,6680,256
|
|
20240705,145900,497729200,6670,6670,6670,6670,30
|
|
20240705,145800,497529100,6690,6690,6690,6690,1
|
|
20240705,145700,497522410,6640,6680,6690,6640,3035
|
|
20240705,145600,477364780,6670,6670,6670,6670,2
|
|
20240705,145500,477351440,6640,6660,6660,6640,1215
|
|
20240705,145400,469276670,6660,6660,6660,6660,1001
|
|
20240705,145300,462610010,6650,6650,6650,6650,0
|
|
20240705,145200,462610010,6650,6650,6650,6650,0
|
|
20240705,145100,462610010,6650,6650,6650,6650,0
|
|
20240705,145000,462610010,6650,6650,6650,6650,0
|
|
20240705,144900,462610010,6650,6650,6650,6650,0
|
|
20240705,144800,462610010,6650,6660,6660,6650,1456
|
|
20240705,144700,452927430,6660,6660,6660,6660,50
|
|
20240705,144600,452594430,6670,6670,6670,6670,0
|
|
20240705,144500,452594430,6670,6670,6670,6670,1687
|
|
20240705,144400,441342140,6670,6670,6670,6670,0
|
|
20240705,144300,441342140,6670,6670,6670,6670,0
|
|
20240705,144200,441342140,6670,6670,6670,6670,0
|
|
20240705,144100,441342140,6670,6670,6670,6670,0
|
|
20240705,144000,441342140,6670,6670,6670,6670,0
|
|
20240705,143900,441342140,6670,6670,6670,6670,4
|
|
20240705,143800,441315460,6690,6690,6690,6690,0
|
|
20240705,143700,441315460,6690,6690,6690,6690,0
|
|
20240705,143600,441315460,6690,6690,6690,6690,0
|
|
20240705,143500,441315460,6690,6690,6690,6690,0
|
|
20240705,143400,441315460,6690,6690,6690,6690,0
|
|
20240705,143300,441315460,6690,6680,6690,6680,2
|
|
20240705,143200,441302090,6680,6680,6680,6680,0
|
|
20240705,143100,441302090,6680,6680,6680,6680,4
|
|
20240705,143000,441275370,6680,6680,6680,6680,31
|
|
20240705,142900,441068290,6700,6700,6700,6700,0
|
|
20240705,142800,441068290,6700,6700,6700,6700,0
|
|
20240705,142700,441068290,6700,6700,6700,6700,0
|
|
20240705,142600,441068290,6700,6700,6700,6700,0
|
|
20240705,142500,441068290,6700,6700,6700,6700,0
|
|
20240705,142400,441068290,6700,6700,6700,6700,0
|
|
20240705,142300,441068290,6700,6700,6700,6700,0
|
|
20240705,142200,441068290,6700,6700,6700,6700,0
|
|
20240705,142100,441068290,6700,6700,6700,6700,0
|
|
20240705,142000,441068290,6700,6700,6700,6700,0
|
|
20240705,141900,441068290,6700,6700,6700,6700,0
|
|
20240705,141800,441068290,6700,6700,6700,6700,0
|
|
20240705,141700,441068290,6700,6700,6700,6700,0
|
|
20240705,141600,441068290,6700,6700,6700,6700,0
|
|
20240705,141500,441068290,6700,6700,6700,6700,0
|
|
20240705,141400,441068290,6700,6700,6700,6700,0
|
|
20240705,141300,441068290,6700,6700,6700,6700,21
|
|
20240705,141200,440927590,6710,6710,6710,6710,0
|
|
20240705,141100,440927590,6710,6710,6710,6710,0
|
|
20240705,141000,440927590,6710,6710,6710,6710,0
|
|
20240705,140900,440927590,6710,6710,6710,6710,1
|
|
20240705,140800,440920880,6710,6710,6710,6710,0
|
|
20240705,140700,440920880,6710,6710,6710,6710,4
|
|
20240705,140600,440894040,6710,6710,6710,6710,0
|
|
20240705,140500,440894040,6710,6710,6710,6710,0
|
|
20240705,140400,440894040,6710,6710,6710,6710,0
|
|
20240705,140300,440894040,6710,6710,6710,6710,1
|
|
20240705,140200,440887330,6730,6730,6730,6730,0
|
|
20240705,140100,440887330,6730,6730,6730,6730,0
|
|
20240705,140000,440887330,6730,6730,6730,6730,0
|
|
20240705,135900,440887330,6730,6730,6730,6730,0
|
|
20240705,135800,440887330,6730,6730,6730,6730,1
|
|
20240705,135700,440880600,6720,6720,6720,6720,0
|
|
20240705,135600,440880600,6720,6720,6720,6720,0
|
|
20240705,135500,440880600,6720,6720,6720,6720,0
|
|
20240705,135400,440880600,6720,6720,6720,6720,0
|
|
20240705,135300,440880600,6720,6710,6720,6710,1087
|
|
20240705,135200,433576970,6710,6710,6710,6710,0
|
|
20240705,135100,433576970,6710,6700,6710,6700,1000
|
|
20240705,135000,426866980,6710,6710,6710,6710,0
|
|
20240705,134900,426866980,6710,6680,6710,6680,2000
|
|
20240705,134800,413473030,6680,6680,6680,6680,0
|
|
20240705,134700,413473030,6680,6680,6680,6680,0
|
|
20240705,134600,413473030,6680,6680,6680,6680,0
|
|
20240705,134500,413473030,6680,6680,6680,6680,0
|
|
20240705,134400,413473030,6680,6680,6680,6680,0
|
|
20240705,134300,413473030,6680,6680,6680,6680,1
|
|
20240705,134200,413466350,6690,6690,6690,6690,0
|
|
20240705,134100,413466350,6690,6690,6690,6690,1
|
|
20240705,134000,413459660,6680,6680,6680,6680,0
|
|
20240705,133900,413459660,6680,6680,6680,6680,281
|
|
20240705,133800,411582580,6680,6680,6680,6680,0
|
|
20240705,133700,411582580,6680,6680,6680,6680,0
|
|
20240705,133600,411582580,6680,6670,6680,6670,264
|
|
20240705,133500,409821520,6670,6670,6670,6670,0
|
|
20240705,133400,409821520,6670,6670,6670,6670,0
|
|
20240705,133300,409821520,6670,6670,6670,6670,200
|
|
20240705,133200,408487520,6670,6670,6670,6670,0
|
|
20240705,133100,408487520,6670,6670,6670,6670,0
|
|
20240705,133000,408487520,6670,6670,6670,6670,0
|
|
20240705,132900,408487520,6670,6670,6670,6670,0
|
|
20240705,132800,408487520,6670,6670,6670,6670,0
|
|
20240705,132700,408487520,6670,6660,6670,6660,394
|
|
20240705,132600,405863470,6660,6660,6660,6660,0
|
|
20240705,132500,405863470,6660,6660,6660,6660,2
|
|
20240705,132400,405850150,6670,6670,6670,6670,0
|
|
20240705,132300,405850150,6670,6670,6670,6670,0
|
|
20240705,132200,405850150,6670,6670,6670,6670,0
|
|
20240705,132100,405850150,6670,6670,6670,6670,0
|
|
20240705,132000,405850150,6670,6670,6670,6670,0
|
|
20240705,131900,405850150,6670,6670,6670,6670,0
|
|
20240705,131800,405850150,6670,6670,6670,6670,266
|
|
20240705,131700,404075930,6680,6680,6680,6680,0
|
|
20240705,131600,404075930,6680,6680,6680,6680,0
|
|
20240705,131500,404075930,6680,6680,6680,6680,0
|
|
20240705,131400,404075930,6680,6680,6680,6680,0
|
|
20240705,131300,404075930,6680,6680,6680,6680,0
|
|
20240705,131200,404075930,6680,6680,6680,6680,0
|
|
20240705,131100,404075930,6680,6680,6680,6680,0
|
|
20240705,131000,404075930,6680,6680,6680,6680,1
|
|
20240705,130900,404069250,6670,6670,6670,6670,0
|
|
20240705,130800,404069250,6670,6670,6670,6670,0
|
|
20240705,130700,404069250,6670,6670,6670,6670,20
|
|
20240705,130600,403935850,6670,6670,6670,6670,0
|
|
20240705,130500,403935850,6670,6670,6670,6670,0
|
|
20240705,130400,403935850,6670,6680,6680,6670,218
|
|
20240705,130300,402481590,6680,6680,6680,6680,0
|
|
20240705,130200,402481590,6680,6680,6680,6680,0
|
|
20240705,130100,402481590,6680,6680,6680,6680,0
|
|
20240705,130000,402481590,6680,6680,6680,6680,0
|
|
20240705,125900,402481590,6680,6680,6680,6680,0
|
|
20240705,125800,402481590,6680,6680,6680,6680,191
|
|
20240705,125700,401205710,6680,6680,6680,6680,0
|
|
20240705,125600,401205710,6680,6680,6680,6680,0
|
|
20240705,125500,401205710,6680,6680,6680,6680,0
|
|
20240705,125400,401205710,6680,6670,6680,6670,5
|
|
20240705,125300,401172320,6680,6680,6680,6680,100
|
|
20240705,125200,400504320,6690,6690,6690,6690,0
|
|
20240705,125100,400504320,6690,6690,6690,6690,0
|
|
20240705,125000,400504320,6690,6690,6690,6690,0
|
|
20240705,124900,400504320,6690,6690,6690,6690,1
|
|
20240705,124800,400497630,6680,6670,6680,6670,648
|
|
20240705,124700,396174010,6660,6660,6660,6660,20
|
|
20240705,124600,396040810,6640,6640,6640,6640,0
|
|
20240705,124500,396040810,6640,6640,6640,6640,0
|
|
20240705,124400,396040810,6640,6640,6640,6640,0
|
|
20240705,124300,396040810,6640,6660,6660,6640,631
|
|
20240705,124200,391846370,6670,6670,6670,6670,0
|
|
20240705,124100,391846370,6670,6670,6670,6670,0
|
|
20240705,124000,391846370,6670,6670,6670,6670,0
|
|
20240705,123900,391846370,6670,6670,6670,6670,0
|
|
20240705,123800,391846370,6670,6670,6670,6670,0
|
|
20240705,123700,391846370,6670,6670,6670,6670,0
|
|
20240705,123600,391846370,6670,6670,6670,6670,0
|
|
20240705,123500,391846370,6670,6670,6670,6670,0
|
|
20240705,123400,391846370,6670,6670,6670,6670,0
|
|
20240705,123300,391846370,6670,6670,6670,6670,0
|
|
20240705,123200,391846370,6670,6670,6670,6670,0
|
|
20240705,123100,391846370,6670,6670,6670,6670,0
|
|
20240705,123000,391846370,6670,6670,6670,6670,0
|
|
20240705,122900,391846370,6670,6670,6670,6670,6
|
|
20240705,122800,391806350,6670,6670,6670,6670,2
|
|
20240705,122700,391793010,6670,6670,6670,6670,500
|
|
20240705,122600,388458010,6640,6660,6660,6640,600
|
|
20240705,122500,384473950,6670,6670,6670,6670,0
|
|
20240705,122400,384473950,6670,6670,6670,6670,0
|
|
20240705,122300,384473950,6670,6670,6670,6670,0
|
|
20240705,122200,384473950,6670,6670,6670,6670,0
|
|
20240705,122100,384473950,6670,6670,6670,6670,500
|
|
20240705,122000,381138950,6640,6640,6640,6640,0
|
|
20240705,121900,381138950,6640,6640,6640,6640,0
|
|
20240705,121800,381138950,6640,6640,6640,6640,0
|
|
20240705,121700,381138950,6640,6640,6640,6640,0
|
|
20240705,121600,381138950,6640,6690,6690,6640,1001
|
|
20240705,121500,374477700,6670,6670,6670,6670,0
|
|
20240705,121400,374477700,6670,6670,6670,6670,0
|
|
20240705,121300,374477700,6670,6670,6670,6670,0
|
|
20240705,121200,374477700,6670,6670,6670,6670,0
|
|
20240705,121100,374477700,6670,6670,6670,6670,0
|
|
20240705,121000,374477700,6670,6670,6670,6670,150
|
|
20240705,120900,373477200,6690,6690,6690,6690,8
|
|
20240705,120800,373423680,6690,6690,6690,6690,0
|
|
20240705,120700,373423680,6690,6690,6690,6690,0
|
|
20240705,120600,373423680,6690,6690,6690,6690,0
|
|
20240705,120500,373423680,6690,6690,6690,6690,1
|
|
20240705,120400,373416990,6680,6680,6680,6680,0
|
|
20240705,120300,373416990,6680,6670,6680,6670,994
|
|
20240705,120200,366778000,6670,6670,6670,6670,0
|
|
20240705,120100,366778000,6670,6670,6670,6670,7
|
|
20240705,120000,366731310,6670,6670,6670,6670,0
|
|
20240705,115900,366731310,6670,6670,6670,6670,0
|
|
20240705,115800,366731310,6670,6670,6670,6670,0
|
|
20240705,115700,366731310,6670,6670,6670,6670,0
|
|
20240705,115600,366731310,6670,6670,6670,6670,30
|
|
20240705,115500,366531210,6670,6670,6670,6670,0
|
|
20240705,115400,366531210,6670,6670,6670,6670,20
|
|
20240705,115300,366397810,6670,6660,6670,6660,230
|
|
20240705,115200,364864810,6660,6660,6660,6660,0
|
|
20240705,115100,364864810,6660,6660,6660,6660,0
|
|
20240705,115000,364864810,6660,6660,6660,6660,0
|
|
20240705,114900,364864810,6660,6660,6660,6660,0
|
|
20240705,114800,364864810,6660,6660,6660,6660,0
|
|
20240705,114700,364864810,6660,6660,6660,6660,0
|
|
20240705,114600,364864810,6660,6660,6660,6660,0
|
|
20240705,114500,364864810,6660,6660,6660,6660,218
|
|
20240705,114400,363412930,6620,6620,6620,6620,0
|
|
20240705,114300,363412930,6620,6620,6620,6620,0
|
|
20240705,114200,363412930,6620,6620,6620,6620,1
|
|
20240705,114100,363406310,6610,6610,6610,6610,0
|
|
20240705,114000,363406310,6610,6630,6630,6610,2
|
|
20240705,113900,363393070,6660,6660,6660,6660,0
|
|
20240705,113800,363393070,6660,6660,6660,6660,100
|
|
20240705,113700,362727070,6660,6620,6660,6620,1271
|
|
20240705,113600,354284190,6610,6600,6620,6600,2257
|
|
20240705,113500,339371590,6590,6580,6590,6580,1137
|
|
20240705,113400,331888030,6600,6600,6600,6510,1220
|
|
20240705,113300,323907060,6580,6590,6620,6500,5878
|
|
20240705,113200,285501340,6580,6620,6620,6510,5514
|
|
20240705,113100,249374320,6620,6590,6620,6550,2134
|
|
20240705,113000,235346560,6620,6600,6620,6560,1605
|
|
20240705,112900,224784860,6650,6610,6650,6580,2002
|
|
20240705,112800,211575380,6640,6640,6640,6640,94
|
|
20240705,112700,210951220,6600,6650,6660,6600,2060
|
|
20240705,112600,197332610,6620,6640,6640,6620,1500
|
|
20240705,112500,187393820,6620,6650,6650,6620,1000
|
|
20240705,112400,180766180,6690,6660,6690,6640,1501
|
|
20240705,112300,170793430,6710,6710,6710,6640,2002
|
|
20240705,112200,157484060,6660,6720,6720,6660,1010
|
|
20240705,112100,150749440,6720,6700,6720,6670,1001
|
|
20240705,112000,144066240,6720,6700,6720,6700,1001
|
|
20240705,111900,137359520,6730,6730,6730,6730,0
|
|
20240705,111800,137359520,6730,6730,6730,6730,0
|
|
20240705,111700,137359520,6730,6730,6730,6730,0
|
|
20240705,111600,137359520,6730,6700,6730,6700,1000
|
|
20240705,111500,130647690,6700,6700,6700,6700,0
|
|
20240705,111400,130647690,6700,6700,6700,6700,0
|
|
20240705,111300,130647690,6700,6700,6700,6700,0
|
|
20240705,111200,130647690,6700,6700,6700,6700,0
|
|
20240705,111100,130647690,6700,6690,6700,6690,228
|
|
20240705,111000,129122360,6700,6700,6700,6700,0
|
|
20240705,110900,129122360,6700,6700,6700,6700,0
|
|
20240705,110800,129122360,6700,6700,6700,6700,0
|
|
20240705,110700,129122360,6700,6700,6700,6700,0
|
|
20240705,110600,129122360,6700,6690,6700,6690,213
|
|
20240705,110500,127697380,6690,6690,6690,6690,1
|
|
20240705,110400,127690690,6680,6680,6680,6680,0
|
|
20240705,110300,127690690,6680,6680,6680,6680,1
|
|
20240705,110200,127684010,6690,6690,6690,6690,0
|
|
20240705,110100,127684010,6690,6690,6690,6690,0
|
|
20240705,110000,127684010,6690,6690,6690,6690,2
|
|
20240705,105900,127670630,6680,6680,6680,6680,0
|
|
20240705,105800,127670630,6680,6680,6680,6680,58
|
|
20240705,105700,127283190,6700,6700,6700,6700,0
|
|
20240705,105600,127283190,6700,6700,6700,6700,0
|
|
20240705,105500,127283190,6700,6700,6700,6700,0
|
|
20240705,105400,127283190,6700,6700,6700,6700,0
|
|
20240705,105300,127283190,6700,6700,6700,6700,1
|
|
20240705,105200,127276490,6680,6680,6680,6680,0
|
|
20240705,105100,127276490,6680,6680,6680,6680,0
|
|
20240705,105000,127276490,6680,6680,6680,6680,2
|
|
20240705,104900,127263130,6710,6710,6710,6710,0
|
|
20240705,104800,127263130,6710,6710,6710,6710,0
|
|
20240705,104700,127263130,6710,6710,6710,6710,0
|
|
20240705,104600,127263130,6710,6710,6710,6710,0
|
|
20240705,104500,127263130,6710,6710,6710,6710,0
|
|
20240705,104400,127263130,6710,6710,6710,6710,1
|
|
20240705,104300,127256420,6680,6680,6680,6680,317
|
|
20240705,104200,125138860,6670,6670,6670,6670,0
|
|
20240705,104100,125138860,6670,6670,6670,6670,0
|
|
20240705,104000,125138860,6670,6670,6670,6670,0
|
|
20240705,103900,125138860,6670,6670,6670,6670,0
|
|
20240705,103800,125138860,6670,6680,6680,6670,145
|
|
20240705,103700,124171680,6720,6690,6720,6670,601
|
|
20240705,103600,120154030,6720,6720,6720,6720,0
|
|
20240705,103500,120154030,6720,6720,6720,6720,1
|
|
20240705,103400,120147310,6700,6700,6700,6700,787
|
|
20240705,103300,114874410,6720,6720,6720,6720,0
|
|
20240705,103200,114874410,6720,6720,6720,6720,0
|
|
20240705,103100,114874410,6720,6720,6720,6720,0
|
|
20240705,103000,114874410,6720,6720,6720,6720,0
|
|
20240705,102900,114874410,6720,6720,6720,6720,0
|
|
20240705,102800,114874410,6720,6720,6720,6720,0
|
|
20240705,102700,114874410,6720,6720,6720,6720,0
|
|
20240705,102600,114874410,6720,6720,6720,6720,0
|
|
20240705,102500,114874410,6720,6720,6720,6720,0
|
|
20240705,102400,114874410,6720,6720,6720,6720,20
|
|
20240705,102300,114740010,6720,6720,6720,6720,0
|
|
20240705,102200,114740010,6720,6720,6720,6720,200
|
|
20240705,102100,113396010,6720,6720,6720,6720,1
|
|
20240705,102000,113389290,6690,6690,6690,6690,0
|
|
20240705,101900,113389290,6690,6690,6690,6690,36
|
|
20240705,101800,113148450,6700,6700,6700,6700,30
|
|
20240705,101700,112947450,6720,6720,6720,6720,0
|
|
20240705,101600,112947450,6720,6720,6720,6720,0
|
|
20240705,101500,112947450,6720,6720,6720,6720,1
|
|
20240705,101400,112940730,6700,6720,6720,6700,67
|
|
20240705,101300,112490830,6720,6720,6720,6720,38
|
|
20240705,101200,112235470,6700,6700,6700,6700,23
|
|
20240705,101100,112081370,6700,6730,6730,6700,325
|
|
20240705,101000,109902670,6730,6730,6730,6730,0
|
|
20240705,100900,109902670,6730,6730,6730,6730,0
|
|
20240705,100800,109902670,6730,6730,6730,6730,0
|
|
20240705,100700,109902670,6730,6730,6730,6730,20
|
|
20240705,100600,109768070,6730,6730,6730,6730,0
|
|
20240705,100500,109768070,6730,6730,6730,6730,0
|
|
20240705,100400,109768070,6730,6730,6730,6730,1
|
|
20240705,100300,109761340,6690,6730,6730,6690,194
|
|
20240705,100200,108463440,6730,6730,6730,6730,0
|
|
20240705,100100,108463440,6730,6730,6730,6730,1
|
|
20240705,100000,108456710,6730,6730,6730,6730,1101
|
|
20240705,095900,101046980,6730,6730,6730,6730,0
|
|
20240705,095800,101046980,6730,6730,6730,6730,0
|
|
20240705,095700,101046980,6730,6730,6730,6730,2
|
|
20240705,095600,101033520,6690,6690,6690,6690,168
|
|
20240705,095500,99909600,6680,6680,6680,6680,132
|
|
20240705,095400,99027840,6690,6690,6690,6690,4
|
|
20240705,095300,99001080,6690,6690,6690,6690,8
|
|
20240705,095200,98947560,6690,6690,6690,6690,0
|
|
20240705,095100,98947560,6690,6690,6690,6690,4
|
|
20240705,095000,98920800,6690,6690,6690,6690,0
|
|
20240705,094900,98920800,6690,6690,6690,6690,111
|
|
20240705,094800,98178210,6690,6690,6690,6690,0
|
|
20240705,094700,98178210,6690,6720,6720,6690,509
|
|
20240705,094600,94770000,6720,6720,6720,6720,0
|
|
20240705,094500,94770000,6720,6720,6720,6720,1
|
|
20240705,094400,94763280,6680,6720,6720,6680,12
|
|
20240705,094300,94682720,6720,6720,6720,6720,0
|
|
20240705,094200,94682720,6720,6690,6720,6690,1000
|
|
20240705,094100,87967190,6690,6690,6690,6690,1
|
|
20240705,094000,87960500,6680,6670,6680,6670,201
|
|
20240705,093900,86618150,6680,6680,6680,6680,0
|
|
20240705,093800,86618150,6680,6680,6680,6680,0
|
|
20240705,093700,86618150,6680,6680,6680,6680,10
|
|
20240705,093600,86551350,6700,6700,6700,6700,11
|
|
20240705,093500,86477650,6650,6650,6700,6650,5
|
|
20240705,093400,86444350,6650,6650,6650,6650,12
|
|
20240705,093300,86364550,6660,6670,6670,6660,36
|
|
20240705,093200,86124580,6690,6690,6690,6690,0
|
|
20240705,093100,86124580,6690,6690,6690,6690,0
|
|
20240705,093000,86124580,6690,6690,6690,6690,0
|
|
20240705,092900,86124580,6690,6740,6740,6680,258
|
|
20240705,092800,84400350,6780,6800,6800,6780,4
|
|
20240705,092700,84373190,6750,6680,6750,6680,10442
|
|
20240705,092600,14617590,6680,6680,6680,6680,126
|
|
20240705,092500,13775910,6680,6680,6680,6680,298
|
|
20240705,092400,11785270,6680,6680,6680,6680,1
|
|
20240705,092300,11778590,6680,6680,6680,6680,0
|
|
20240705,092200,11778590,6680,6680,6680,6680,1002
|
|
20240705,092100,5085230,6680,6680,6680,6680,0
|
|
20240705,092000,5085230,6680,6680,6680,6680,1
|
|
20240705,091900,5078550,6670,6670,6670,6670,0
|
|
20240705,091800,5078550,6670,6670,6670,6670,0
|
|
20240705,091700,5078550,6670,6670,6670,6670,360
|
|
20240705,091600,2677350,6670,6670,6670,6670,0
|
|
20240705,091500,2677350,6670,6670,6670,6670,1
|
|
20240705,091400,2670680,6640,6640,6640,6640,0
|
|
20240705,091300,2670680,6640,6640,6640,6640,0
|
|
20240705,091200,2670680,6640,6640,6640,6640,0
|
|
20240705,091100,2670680,6640,6640,6640,6640,0
|
|
20240705,091000,2670680,6640,6640,6640,6640,0
|
|
20240705,090900,2670680,6640,6640,6640,6640,0
|
|
20240705,090800,2670680,6640,6640,6640,6640,288
|
|
20240705,090700,758360,6640,6640,6640,6640,21
|
|
20240705,090600,618920,6680,6680,6680,6680,0
|
|
20240705,090500,618920,6680,6680,6680,6680,0
|
|
20240705,090400,618920,6680,6680,6680,6680,0
|
|
20240705,090300,618920,6680,6680,6680,6680,2
|
|
20240705,090200,605560,6650,6670,6670,6650,70
|
|
20240705,090100,139910,6690,6670,6690,6670,2
|
|
20240705,090000,126550,6670,6660,6670,6660,19
|