686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202300,335586130,7640,7640,7640,7640,782
|
|
20240604,202200,335586130,7640,7640,7640,7640,0
|
|
20240604,202100,335586130,7640,7640,7640,7640,0
|
|
20240604,202000,335586130,7640,7640,7640,7640,0
|
|
20240604,201900,335586130,7640,7640,7640,7640,0
|
|
20240604,201800,335586130,7640,7640,7640,7640,0
|
|
20240604,201700,335586130,7640,7640,7640,7640,0
|
|
20240604,201600,335586130,7640,7640,7640,7640,0
|
|
20240604,201500,335586130,7640,7640,7640,7640,0
|
|
20240604,201400,335586130,7640,7640,7640,7640,0
|
|
20240604,201300,335586130,7640,7640,7640,7640,0
|
|
20240604,201200,335586130,7640,7640,7640,7640,0
|
|
20240604,201100,335586130,7640,7640,7640,7640,0
|
|
20240604,201000,335586130,7640,7640,7640,7640,0
|
|
20240604,200900,335586130,7640,7640,7640,7640,0
|
|
20240604,200800,335586130,7640,7640,7640,7640,0
|
|
20240604,200700,335586130,7640,7640,7640,7640,0
|
|
20240604,200600,335586130,7640,7640,7640,7640,0
|
|
20240604,200500,335586130,7640,7640,7640,7640,0
|
|
20240604,200400,335586130,7640,7640,7640,7640,0
|
|
20240604,200300,335586130,7640,7640,7640,7640,0
|
|
20240604,200200,335586130,7640,7640,7640,7640,0
|
|
20240604,200100,335586130,7640,7640,7640,7640,0
|
|
20240604,200000,335586130,7640,7640,7640,7640,0
|
|
20240604,195900,335586130,7640,7640,7640,7640,0
|
|
20240604,195800,335586130,7640,7640,7640,7640,0
|
|
20240604,195700,335586130,7640,7640,7640,7640,0
|
|
20240604,195600,335586130,7640,7640,7640,7640,0
|
|
20240604,195500,335586130,7640,7640,7640,7640,0
|
|
20240604,195400,335586130,7640,7640,7640,7640,0
|
|
20240604,195300,335586130,7640,7640,7640,7640,782
|
|
20240604,195200,335586130,7640,7640,7640,7640,0
|
|
20240604,195100,335586130,7640,7640,7640,7640,0
|
|
20240604,195000,335586130,7640,7640,7640,7640,0
|
|
20240604,194900,335586130,7640,7640,7640,7640,0
|
|
20240604,194800,335586130,7640,7640,7640,7640,0
|
|
20240604,194700,335586130,7640,7640,7640,7640,0
|
|
20240604,194600,335586130,7640,7640,7640,7640,0
|
|
20240604,194500,335586130,7640,7640,7640,7640,0
|
|
20240604,194400,335586130,7640,7640,7640,7640,0
|
|
20240604,194300,335586130,7640,7640,7640,7640,0
|
|
20240604,194200,335586130,7640,7640,7640,7640,0
|
|
20240604,194100,335586130,7640,7640,7640,7640,0
|
|
20240604,194000,335586130,7640,7640,7640,7640,0
|
|
20240604,193900,335586130,7640,7640,7640,7640,0
|
|
20240604,193800,335586130,7640,7640,7640,7640,0
|
|
20240604,193700,335586130,7640,7640,7640,7640,0
|
|
20240604,193600,335586130,7640,7640,7640,7640,0
|
|
20240604,193500,335586130,7640,7640,7640,7640,0
|
|
20240604,193400,335586130,7640,7640,7640,7640,0
|
|
20240604,193300,335586130,7640,7640,7640,7640,0
|
|
20240604,193200,335586130,7640,7640,7640,7640,0
|
|
20240604,193100,335586130,7640,7640,7640,7640,0
|
|
20240604,193000,335586130,7640,7640,7640,7640,0
|
|
20240604,192900,335586130,7640,7640,7640,7640,0
|
|
20240604,192800,335586130,7640,7640,7640,7640,0
|
|
20240604,192700,335586130,7640,7640,7640,7640,0
|
|
20240604,192600,335586130,7640,7640,7640,7640,0
|
|
20240604,192500,335586130,7640,7640,7640,7640,0
|
|
20240604,192400,335586130,7640,7640,7640,7640,0
|
|
20240604,192300,335586130,7640,7640,7640,7640,782
|
|
20240604,192200,335586130,7640,7640,7640,7640,0
|
|
20240604,192100,335586130,7640,7640,7640,7640,0
|
|
20240604,192000,335586130,7640,7640,7640,7640,0
|
|
20240604,191900,335586130,7640,7640,7640,7640,0
|
|
20240604,191800,335586130,7640,7640,7640,7640,0
|
|
20240604,191700,335586130,7640,7640,7640,7640,0
|
|
20240604,191600,335586130,7640,7640,7640,7640,0
|
|
20240604,191500,335586130,7640,7640,7640,7640,0
|
|
20240604,191400,335586130,7640,7640,7640,7640,0
|
|
20240604,191300,335586130,7640,7640,7640,7640,0
|
|
20240604,191200,335586130,7640,7640,7640,7640,0
|
|
20240604,191100,335586130,7640,7640,7640,7640,0
|
|
20240604,191000,335586130,7640,7640,7640,7640,0
|
|
20240604,190900,335586130,7640,7640,7640,7640,0
|
|
20240604,190800,335586130,7640,7640,7640,7640,0
|
|
20240604,190700,335586130,7640,7640,7640,7640,0
|
|
20240604,190600,335586130,7640,7640,7640,7640,0
|
|
20240604,190500,335586130,7640,7640,7640,7640,0
|
|
20240604,190400,335586130,7640,7640,7640,7640,0
|
|
20240604,190300,335586130,7640,7640,7640,7640,0
|
|
20240604,190200,335586130,7640,7640,7640,7640,0
|
|
20240604,190100,335586130,7640,7640,7640,7640,0
|
|
20240604,190000,335586130,7640,7640,7640,7640,0
|
|
20240604,185900,335586130,7640,7640,7640,7640,0
|
|
20240604,185800,335586130,7640,7640,7640,7640,0
|
|
20240604,185700,335586130,7640,7640,7640,7640,0
|
|
20240604,185600,335586130,7640,7640,7640,7640,0
|
|
20240604,185500,335586130,7640,7640,7640,7640,0
|
|
20240604,185400,335586130,7640,7640,7640,7640,0
|
|
20240604,185300,335586130,7640,7640,7640,7640,782
|
|
20240604,185200,335586130,7640,7640,7640,7640,0
|
|
20240604,185100,335586130,7640,7640,7640,7640,0
|
|
20240604,185000,335586130,7640,7640,7640,7640,0
|
|
20240604,184900,335586130,7640,7640,7640,7640,0
|
|
20240604,184800,335586130,7640,7640,7640,7640,0
|
|
20240604,184700,335586130,7640,7640,7640,7640,0
|
|
20240604,184600,335586130,7640,7640,7640,7640,0
|
|
20240604,184500,335586130,7640,7640,7640,7640,0
|
|
20240604,184400,335586130,7640,7640,7640,7640,0
|
|
20240604,184300,335586130,7640,7640,7640,7640,0
|
|
20240604,184200,335586130,7640,7640,7640,7640,0
|
|
20240604,184100,335586130,7640,7640,7640,7640,0
|
|
20240604,184000,335586130,7640,7640,7640,7640,0
|
|
20240604,183900,335586130,7640,7640,7640,7640,0
|
|
20240604,183800,335586130,7640,7640,7640,7640,0
|
|
20240604,183700,335586130,7640,7640,7640,7640,0
|
|
20240604,183600,335586130,7640,7640,7640,7640,0
|
|
20240604,183500,335586130,7640,7640,7640,7640,0
|
|
20240604,183400,335586130,7640,7640,7640,7640,0
|
|
20240604,183300,335586130,7640,7640,7640,7640,0
|
|
20240604,183200,335586130,7640,7640,7640,7640,0
|
|
20240604,183100,335586130,7640,7640,7640,7640,0
|
|
20240604,183000,335586130,7640,7640,7640,7640,0
|
|
20240604,182900,335586130,7640,7640,7640,7640,0
|
|
20240604,182800,335586130,7640,7640,7640,7640,0
|
|
20240604,182700,335586130,7640,7640,7640,7640,0
|
|
20240604,182600,335586130,7640,7640,7640,7640,0
|
|
20240604,182500,335586130,7640,7640,7640,7640,0
|
|
20240604,182400,335586130,7640,7640,7640,7640,0
|
|
20240604,182300,335586130,7640,7640,7640,7640,782
|
|
20240604,182200,335586130,7640,7640,7640,7640,0
|
|
20240604,182100,335586130,7640,7640,7640,7640,0
|
|
20240604,182000,335586130,7640,7640,7640,7640,0
|
|
20240604,181900,335586130,7640,7640,7640,7640,0
|
|
20240604,181800,335586130,7640,7640,7640,7640,0
|
|
20240604,181700,335586130,7640,7640,7640,7640,0
|
|
20240604,181600,335586130,7640,7640,7640,7640,0
|
|
20240604,181500,335586130,7640,7640,7640,7640,0
|
|
20240604,181400,335586130,7640,7640,7640,7640,0
|
|
20240604,181300,335586130,7640,7640,7640,7640,0
|
|
20240604,181200,335586130,7640,7640,7640,7640,0
|
|
20240604,181100,335586130,7640,7640,7640,7640,0
|
|
20240604,181000,335586130,7640,7640,7640,7640,0
|
|
20240604,180900,335586130,7640,7640,7640,7640,0
|
|
20240604,180800,335586130,7640,7640,7640,7640,0
|
|
20240604,180700,335586130,7640,7640,7640,7640,0
|
|
20240604,180600,335586130,7640,7640,7640,7640,0
|
|
20240604,180500,335586130,7640,7640,7640,7640,0
|
|
20240604,180400,335586130,7640,7640,7640,7640,0
|
|
20240604,180300,335586130,7640,7640,7640,7640,0
|
|
20240604,180200,335586130,7640,7640,7640,7640,0
|
|
20240604,180100,335586130,7640,7640,7640,7640,0
|
|
20240604,180000,335586130,7640,7640,7640,7640,0
|
|
20240604,175900,335586130,7640,7640,7640,7640,0
|
|
20240604,175800,335586130,7640,7640,7640,7640,0
|
|
20240604,175700,335586130,7640,7640,7640,7640,0
|
|
20240604,175600,335586130,7640,7640,7640,7640,0
|
|
20240604,175500,335586130,7640,7640,7640,7640,0
|
|
20240604,175400,335586130,7640,7640,7640,7640,0
|
|
20240604,175300,335586130,7640,7640,7640,7640,782
|
|
20240604,175200,335586130,7640,7640,7640,7640,0
|
|
20240604,175100,335586130,7640,7640,7640,7640,0
|
|
20240604,175000,335586130,7640,7640,7640,7640,0
|
|
20240604,174900,335586130,7640,7640,7640,7640,0
|
|
20240604,174800,335586130,7640,7640,7640,7640,0
|
|
20240604,174700,335586130,7640,7640,7640,7640,0
|
|
20240604,174600,335586130,7640,7640,7640,7640,0
|
|
20240604,174500,335586130,7640,7640,7640,7640,0
|
|
20240604,174400,335586130,7640,7640,7640,7640,0
|
|
20240604,174300,335586130,7640,7640,7640,7640,0
|
|
20240604,174200,335586130,7640,7640,7640,7640,0
|
|
20240604,174100,335586130,7640,7640,7640,7640,0
|
|
20240604,174000,335586130,7640,7640,7640,7640,0
|
|
20240604,173900,335586130,7640,7640,7640,7640,0
|
|
20240604,173800,335586130,7640,7640,7640,7640,0
|
|
20240604,173700,335586130,7640,7640,7640,7640,0
|
|
20240604,173600,335586130,7640,7640,7640,7640,0
|
|
20240604,173500,335586130,7640,7640,7640,7640,0
|
|
20240604,173400,335586130,7640,7640,7640,7640,0
|
|
20240604,173300,335586130,7640,7640,7640,7640,0
|
|
20240604,173200,335586130,7640,7640,7640,7640,0
|
|
20240604,173100,335586130,7640,7640,7640,7640,0
|
|
20240604,173000,335586130,7640,7640,7640,7640,0
|
|
20240604,172900,335586130,7640,7640,7640,7640,0
|
|
20240604,172800,335586130,7640,7640,7640,7640,0
|
|
20240604,172700,335586130,7640,7640,7640,7640,0
|
|
20240604,172600,335586130,7640,7640,7640,7640,0
|
|
20240604,172500,335586130,7640,7640,7640,7640,0
|
|
20240604,172400,335586130,7640,7640,7640,7640,0
|
|
20240604,172300,335586130,7640,7640,7640,7640,782
|
|
20240604,172200,335586130,7640,7640,7640,7640,0
|
|
20240604,172100,335586130,7640,7640,7640,7640,0
|
|
20240604,172000,335586130,7640,7640,7640,7640,0
|
|
20240604,171900,335586130,7640,7640,7640,7640,0
|
|
20240604,171800,335586130,7640,7640,7640,7640,0
|
|
20240604,171700,335586130,7640,7640,7640,7640,0
|
|
20240604,171600,335586130,7640,7640,7640,7640,0
|
|
20240604,171500,335586130,7640,7640,7640,7640,0
|
|
20240604,171400,335586130,7640,7640,7640,7640,0
|
|
20240604,171300,335586130,7640,7640,7640,7640,0
|
|
20240604,171200,335586130,7640,7640,7640,7640,0
|
|
20240604,171100,335586130,7640,7640,7640,7640,0
|
|
20240604,171000,335586130,7640,7640,7640,7640,0
|
|
20240604,170900,335586130,7640,7640,7640,7640,0
|
|
20240604,170800,335586130,7640,7640,7640,7640,0
|
|
20240604,170700,335586130,7640,7640,7640,7640,0
|
|
20240604,170600,335586130,7640,7640,7640,7640,0
|
|
20240604,170500,335586130,7640,7640,7640,7640,0
|
|
20240604,170400,335586130,7640,7640,7640,7640,0
|
|
20240604,170300,335586130,7640,7640,7640,7640,0
|
|
20240604,170200,335586130,7640,7640,7640,7640,0
|
|
20240604,170100,335586130,7640,7640,7640,7640,0
|
|
20240604,170000,335586130,7640,7640,7640,7640,0
|
|
20240604,165900,335586130,7640,7640,7640,7640,0
|
|
20240604,165800,335586130,7640,7640,7640,7640,0
|
|
20240604,165700,335586130,7640,7640,7640,7640,0
|
|
20240604,165600,335586130,7640,7640,7640,7640,0
|
|
20240604,165500,335586130,7640,7640,7640,7640,0
|
|
20240604,165400,335586130,7640,7640,7640,7640,0
|
|
20240604,165300,335586130,7640,7640,7640,7640,782
|
|
20240604,165200,335586130,7640,7640,7640,7640,0
|
|
20240604,165100,335586130,7640,7640,7640,7640,0
|
|
20240604,165000,335586130,7640,7640,7640,7640,0
|
|
20240604,164900,335586130,7640,7640,7640,7640,0
|
|
20240604,164800,335586130,7640,7640,7640,7640,0
|
|
20240604,164700,335586130,7640,7640,7640,7640,0
|
|
20240604,164600,335586130,7640,7640,7640,7640,0
|
|
20240604,164500,335586130,7640,7640,7640,7640,0
|
|
20240604,164400,335586130,7640,7640,7640,7640,0
|
|
20240604,164300,335586130,7640,7640,7640,7640,0
|
|
20240604,164200,335586130,7640,7640,7640,7640,0
|
|
20240604,164100,335586130,7640,7640,7640,7640,0
|
|
20240604,164000,335586130,7640,7640,7640,7640,0
|
|
20240604,163900,335586130,7640,7640,7640,7640,0
|
|
20240604,163800,335586130,7640,7640,7640,7640,0
|
|
20240604,163700,335586130,7640,7640,7640,7640,0
|
|
20240604,163600,335586130,7640,7640,7640,7640,0
|
|
20240604,163500,335586130,7640,7640,7640,7640,0
|
|
20240604,163400,335586130,7640,7640,7640,7640,0
|
|
20240604,163300,335586130,7640,7640,7640,7640,0
|
|
20240604,163200,335586130,7640,7640,7640,7640,0
|
|
20240604,163100,335586130,7640,7640,7640,7640,0
|
|
20240604,163000,335586130,7640,7640,7640,7640,0
|
|
20240604,162900,335586130,7640,7640,7640,7640,0
|
|
20240604,162800,335586130,7640,7640,7640,7640,0
|
|
20240604,162700,335586130,7640,7640,7640,7640,0
|
|
20240604,162600,335586130,7640,7640,7640,7640,0
|
|
20240604,162500,335586130,7640,7640,7640,7640,0
|
|
20240604,162400,335586130,7640,7640,7640,7640,0
|
|
20240604,162300,335586130,7640,7640,7640,7640,782
|
|
20240604,162200,335586130,7640,7640,7640,7640,0
|
|
20240604,162100,335586130,7640,7640,7640,7640,0
|
|
20240604,162000,335586130,7640,7640,7640,7640,0
|
|
20240604,161900,335586130,7640,7640,7640,7640,0
|
|
20240604,161800,335586130,7640,7640,7640,7640,0
|
|
20240604,161700,335586130,7640,7640,7640,7640,0
|
|
20240604,161600,335586130,7640,7640,7640,7640,0
|
|
20240604,161500,335586130,7640,7640,7640,7640,0
|
|
20240604,161400,335586130,7640,7640,7640,7640,0
|
|
20240604,161300,335586130,7640,7640,7640,7640,0
|
|
20240604,161200,335586130,7640,7640,7640,7640,0
|
|
20240604,161100,335586130,7640,7640,7640,7640,0
|
|
20240604,161000,335586130,7640,7640,7640,7640,0
|
|
20240604,160900,335586130,7640,7640,7640,7640,0
|
|
20240604,160800,335586130,7640,7640,7640,7640,0
|
|
20240604,160700,335586130,7640,7640,7640,7640,0
|
|
20240604,160600,335586130,7640,7640,7640,7640,0
|
|
20240604,160500,335586130,7640,7640,7640,7640,0
|
|
20240604,160400,335586130,7640,7640,7640,7640,0
|
|
20240604,160300,335586130,7640,7640,7640,7640,0
|
|
20240604,160200,335586130,7640,7640,7640,7640,0
|
|
20240604,160100,335586130,7640,7640,7640,7640,0
|
|
20240604,160000,335586130,7640,7640,7640,7640,0
|
|
20240604,155900,335586130,7640,7640,7640,7640,0
|
|
20240604,155800,335586130,7640,7640,7640,7640,0
|
|
20240604,155700,335586130,7640,7640,7640,7640,0
|
|
20240604,155600,335586130,7640,7640,7640,7640,0
|
|
20240604,155500,335586130,7640,7640,7640,7640,0
|
|
20240604,155400,335586130,7640,7640,7640,7640,0
|
|
20240604,155300,335586130,7640,7640,7640,7640,782
|
|
20240604,155200,335586130,7640,7640,7640,7640,0
|
|
20240604,155100,335586130,7640,7640,7640,7640,0
|
|
20240604,155000,335586130,7640,7640,7640,7640,0
|
|
20240604,154900,335586130,7640,7640,7640,7640,0
|
|
20240604,154800,335586130,7640,7640,7640,7640,0
|
|
20240604,154700,335586130,7640,7640,7640,7640,0
|
|
20240604,154600,335586130,7640,7640,7640,7640,0
|
|
20240604,154500,335586130,7640,7640,7640,7640,0
|
|
20240604,154400,335586130,7640,7640,7640,7640,0
|
|
20240604,154300,335586130,7640,7640,7640,7640,0
|
|
20240604,154200,335586130,7640,7640,7640,7640,0
|
|
20240604,154100,335586130,7640,7640,7640,7640,0
|
|
20240604,154000,335586130,7640,7640,7640,7640,0
|
|
20240604,153900,335586130,7640,7640,7640,7640,0
|
|
20240604,153800,335586130,7640,7640,7640,7640,0
|
|
20240604,153700,335586130,7640,7640,7640,7640,0
|
|
20240604,153600,335586130,7640,7640,7640,7640,0
|
|
20240604,153500,335586130,7640,7640,7640,7640,0
|
|
20240604,153400,335586130,7640,7640,7640,7640,0
|
|
20240604,153300,335586130,7640,7640,7640,7640,0
|
|
20240604,153200,335586130,7640,7640,7640,7640,0
|
|
20240604,153100,335586130,7640,7640,7640,7640,0
|
|
20240604,153000,335586130,7640,7640,7640,7640,782
|
|
20240604,152900,329611650,7620,7620,7620,7620,0
|
|
20240604,152800,329611650,7620,7620,7620,7620,0
|
|
20240604,152700,329611650,7620,7620,7620,7620,0
|
|
20240604,152600,329611650,7620,7620,7620,7620,0
|
|
20240604,152500,329611650,7620,7620,7620,7620,0
|
|
20240604,152400,329611650,7620,7620,7620,7620,0
|
|
20240604,152300,329611650,7620,7620,7620,7620,0
|
|
20240604,152200,329611650,7620,7620,7620,7620,0
|
|
20240604,152100,329611650,7620,7620,7620,7620,0
|
|
20240604,152000,329611650,7620,7620,7620,7620,0
|
|
20240604,151900,329611650,7620,7630,7630,7620,9
|
|
20240604,151800,329543020,7620,7610,7630,7610,126
|
|
20240604,151700,328581680,7630,7610,7630,7610,20
|
|
20240604,151600,328429210,7620,7620,7620,7610,223
|
|
20240604,151500,326730490,7620,7610,7620,7610,24
|
|
20240604,151400,326547650,7610,7610,7630,7610,20
|
|
20240604,151300,326395170,7620,7610,7620,7610,200
|
|
20240604,151200,324871190,7610,7630,7630,7610,243
|
|
20240604,151100,323019410,7620,7620,7630,7620,20
|
|
20240604,151000,322866870,7620,7620,7630,7620,25
|
|
20240604,150900,322676180,7630,7630,7630,7620,38
|
|
20240604,150800,322386280,7620,7620,7630,7620,29
|
|
20240604,150700,322165050,7620,7620,7630,7620,62
|
|
20240604,150600,321692050,7630,7620,7630,7620,189
|
|
20240604,150500,320251730,7610,7610,7620,7600,25
|
|
20240604,150400,320061350,7610,7610,7630,7610,209
|
|
20240604,150300,318470600,7640,7640,7640,7620,3332
|
|
20240604,150200,293047150,7630,7630,7630,7630,16
|
|
20240604,150100,292925070,7630,7640,7640,7630,512
|
|
20240604,150000,289013410,7640,7640,7640,7640,230
|
|
20240604,145900,287256210,7640,7640,7640,7640,216
|
|
20240604,145800,285605970,7650,7650,7650,7640,235
|
|
20240604,145700,283808230,7660,7650,7660,7650,36
|
|
20240604,145600,283532530,7650,7640,7650,7640,10
|
|
20240604,145500,283456090,7640,7640,7640,7640,3
|
|
20240604,145400,283433170,7640,7640,7660,7640,63
|
|
20240604,145300,282951160,7640,7640,7660,7640,82
|
|
20240604,145200,282323500,7630,7650,7650,7630,450
|
|
20240604,145100,278881020,7650,7650,7650,7650,1
|
|
20240604,145000,278873370,7650,7650,7650,7650,1
|
|
20240604,144900,278865720,7650,7650,7650,7650,2
|
|
20240604,144800,278850420,7650,7650,7650,7650,541
|
|
20240604,144700,274711770,7630,7630,7630,7630,0
|
|
20240604,144600,274711770,7630,7630,7630,7630,0
|
|
20240604,144500,274711770,7630,7630,7630,7630,0
|
|
20240604,144400,274711770,7630,7630,7630,7630,0
|
|
20240604,144300,274711770,7630,7630,7630,7630,201
|
|
20240604,144200,273178140,7650,7650,7650,7650,0
|
|
20240604,144100,273178140,7650,7650,7650,7650,0
|
|
20240604,144000,273178140,7650,7650,7650,7650,13
|
|
20240604,143900,273078690,7630,7630,7630,7630,1331
|
|
20240604,143800,262923160,7650,7650,7650,7650,23
|
|
20240604,143700,262747210,7650,7650,7650,7650,103
|
|
20240604,143600,261959260,7650,7650,7650,7650,4
|
|
20240604,143500,261928660,7650,7650,7650,7650,0
|
|
20240604,143400,261928660,7650,7650,7650,7650,0
|
|
20240604,143300,261928660,7650,7650,7650,7650,127
|
|
20240604,143200,260957110,7650,7650,7650,7650,82
|
|
20240604,143100,260329810,7630,7630,7630,7630,0
|
|
20240604,143000,260329810,7630,7630,7630,7630,10
|
|
20240604,142900,260253510,7650,7650,7650,7650,93
|
|
20240604,142800,259542060,7650,7650,7650,7650,364
|
|
20240604,142700,256757460,7650,7650,7650,7650,0
|
|
20240604,142600,256757460,7650,7650,7650,7650,343
|
|
20240604,142500,254133510,7650,7650,7650,7650,829
|
|
20240604,142400,247791660,7650,7650,7650,7650,0
|
|
20240604,142300,247791660,7650,7650,7650,7650,195
|
|
20240604,142200,246299910,7650,7650,7650,7650,11
|
|
20240604,142100,246215760,7650,7650,7650,7650,400
|
|
20240604,142000,243155760,7650,7650,7650,7650,1604
|
|
20240604,141900,230885160,7650,7620,7650,7620,85
|
|
20240604,141800,230235210,7630,7630,7630,7630,21
|
|
20240604,141700,230074980,7630,7630,7630,7630,0
|
|
20240604,141600,230074980,7630,7630,7630,7630,0
|
|
20240604,141500,230074980,7630,7630,7630,7630,51
|
|
20240604,141400,229685850,7630,7630,7630,7630,0
|
|
20240604,141300,229685850,7630,7630,7630,7630,0
|
|
20240604,141200,229685850,7630,7630,7630,7630,0
|
|
20240604,141100,229685850,7630,7630,7630,7630,600
|
|
20240604,141000,225107850,7620,7620,7620,7620,11
|
|
20240604,140900,225024030,7620,7620,7620,7620,0
|
|
20240604,140800,225024030,7620,7620,7620,7620,134
|
|
20240604,140700,224002950,7620,7620,7620,7620,50
|
|
20240604,140600,223621950,7620,7620,7620,7620,217
|
|
20240604,140500,221968410,7600,7600,7600,7600,0
|
|
20240604,140400,221968410,7600,7600,7600,7600,0
|
|
20240604,140300,221968410,7600,7600,7600,7600,0
|
|
20240604,140200,221968410,7600,7600,7600,7600,0
|
|
20240604,140100,221968410,7600,7600,7600,7600,0
|
|
20240604,140000,221968410,7600,7590,7600,7590,413
|
|
20240604,135900,218833000,7570,7580,7580,7570,976
|
|
20240604,135800,211443730,7590,7590,7590,7590,0
|
|
20240604,135700,211443730,7590,7590,7590,7590,138
|
|
20240604,135600,210396310,7580,7580,7580,7580,0
|
|
20240604,135500,210396310,7580,7580,7580,7580,0
|
|
20240604,135400,210396310,7580,7580,7580,7580,0
|
|
20240604,135300,210396310,7580,7590,7590,7580,1785
|
|
20240604,135200,196864600,7600,7600,7600,7600,94
|
|
20240604,135100,196150200,7600,7600,7600,7600,0
|
|
20240604,135000,196150200,7600,7600,7600,7600,0
|
|
20240604,134900,196150200,7600,7600,7600,7600,0
|
|
20240604,134800,196150200,7600,7600,7600,7600,0
|
|
20240604,134700,196150200,7600,7600,7600,7600,0
|
|
20240604,134600,196150200,7600,7600,7600,7600,0
|
|
20240604,134500,196150200,7600,7600,7600,7600,50
|
|
20240604,134400,195770200,7600,7600,7600,7600,78
|
|
20240604,134300,195177400,7590,7590,7590,7590,20
|
|
20240604,134200,195025600,7590,7590,7590,7590,0
|
|
20240604,134100,195025600,7590,7590,7590,7590,0
|
|
20240604,134000,195025600,7590,7590,7590,7590,0
|
|
20240604,133900,195025600,7590,7590,7590,7590,0
|
|
20240604,133800,195025600,7590,7590,7590,7590,0
|
|
20240604,133700,195025600,7590,7590,7590,7590,0
|
|
20240604,133600,195025600,7590,7590,7590,7590,0
|
|
20240604,133500,195025600,7590,7590,7590,7590,66
|
|
20240604,133400,194524660,7580,7600,7600,7580,615
|
|
20240604,133300,189850960,7610,7610,7610,7610,195
|
|
20240604,133200,188367010,7620,7620,7620,7620,0
|
|
20240604,133100,188367010,7620,7620,7620,7620,0
|
|
20240604,133000,188367010,7620,7620,7620,7620,0
|
|
20240604,132900,188367010,7620,7620,7620,7620,0
|
|
20240604,132800,188367010,7620,7620,7620,7620,0
|
|
20240604,132700,188367010,7620,7620,7620,7620,0
|
|
20240604,132600,188367010,7620,7620,7620,7620,0
|
|
20240604,132500,188367010,7620,7620,7620,7620,0
|
|
20240604,132400,188367010,7620,7620,7620,7620,0
|
|
20240604,132300,188367010,7620,7620,7620,7620,0
|
|
20240604,132200,188367010,7620,7620,7620,7620,0
|
|
20240604,132100,188367010,7620,7630,7630,7620,1635
|
|
20240604,132000,175900860,7640,7640,7640,7640,0
|
|
20240604,131900,175900860,7640,7640,7640,7640,0
|
|
20240604,131800,175900860,7640,7640,7640,7640,0
|
|
20240604,131700,175900860,7640,7640,7640,7640,0
|
|
20240604,131600,175900860,7640,7640,7640,7640,0
|
|
20240604,131500,175900860,7640,7640,7640,7640,11
|
|
20240604,131400,175816820,7640,7640,7640,7640,0
|
|
20240604,131300,175816820,7640,7640,7640,7640,0
|
|
20240604,131200,175816820,7640,7640,7640,7640,3
|
|
20240604,131100,175793900,7640,7640,7640,7640,0
|
|
20240604,131000,175793900,7640,7640,7640,7640,0
|
|
20240604,130900,175793900,7640,7640,7640,7640,0
|
|
20240604,130800,175793900,7640,7640,7640,7640,0
|
|
20240604,130700,175793900,7640,7640,7640,7640,0
|
|
20240604,130600,175793900,7640,7640,7640,7640,0
|
|
20240604,130500,175793900,7640,7640,7640,7640,0
|
|
20240604,130400,175793900,7640,7640,7640,7640,0
|
|
20240604,130300,175793900,7640,7640,7640,7640,57
|
|
20240604,130200,175358420,7640,7640,7640,7640,0
|
|
20240604,130100,175358420,7640,7640,7640,7640,0
|
|
20240604,130000,175358420,7640,7640,7640,7640,1139
|
|
20240604,125900,166656460,7630,7630,7630,7630,191
|
|
20240604,125800,165199130,7630,7630,7630,7630,250
|
|
20240604,125700,163291630,7630,7630,7630,7630,0
|
|
20240604,125600,163291630,7630,7630,7630,7630,0
|
|
20240604,125500,163291630,7630,7630,7630,7630,3
|
|
20240604,125400,163268740,7620,7620,7620,7620,6
|
|
20240604,125300,163223020,7620,7620,7620,7620,0
|
|
20240604,125200,163223020,7620,7620,7620,7620,30
|
|
20240604,125100,162994420,7630,7630,7630,7630,1
|
|
20240604,125000,162986790,7630,7630,7630,7630,0
|
|
20240604,124900,162986790,7630,7630,7630,7630,62
|
|
20240604,124800,162513730,7630,7630,7630,7630,8
|
|
20240604,124700,162452690,7630,7630,7630,7630,0
|
|
20240604,124600,162452690,7630,7630,7630,7630,0
|
|
20240604,124500,162452690,7630,7630,7630,7630,0
|
|
20240604,124400,162452690,7630,7630,7630,7630,136
|
|
20240604,124300,161415010,7630,7630,7630,7630,0
|
|
20240604,124200,161415010,7630,7630,7630,7630,0
|
|
20240604,124100,161415010,7630,7630,7630,7630,0
|
|
20240604,124000,161415010,7630,7630,7630,7630,1
|
|
20240604,123900,161407380,7620,7620,7620,7620,0
|
|
20240604,123800,161407380,7620,7620,7620,7620,0
|
|
20240604,123700,161407380,7620,7620,7620,7620,0
|
|
20240604,123600,161407380,7620,7620,7620,7620,0
|
|
20240604,123500,161407380,7620,7620,7620,7620,0
|
|
20240604,123400,161407380,7620,7620,7620,7620,0
|
|
20240604,123300,161407380,7620,7620,7620,7620,0
|
|
20240604,123200,161407380,7620,7620,7620,7620,0
|
|
20240604,123100,161407380,7620,7620,7620,7620,0
|
|
20240604,123000,161407380,7620,7620,7620,7620,0
|
|
20240604,122900,161407380,7620,7620,7620,7620,0
|
|
20240604,122800,161407380,7620,7620,7620,7620,0
|
|
20240604,122700,161407380,7620,7620,7620,7620,0
|
|
20240604,122600,161407380,7620,7620,7620,7620,0
|
|
20240604,122500,161407380,7620,7620,7620,7620,1
|
|
20240604,122400,161399760,7620,7620,7620,7620,0
|
|
20240604,122300,161399760,7620,7620,7620,7620,0
|
|
20240604,122200,161399760,7620,7620,7620,7620,0
|
|
20240604,122100,161399760,7620,7620,7620,7620,0
|
|
20240604,122000,161399760,7620,7620,7620,7620,0
|
|
20240604,121900,161399760,7620,7620,7620,7620,140
|
|
20240604,121800,160332960,7620,7620,7620,7620,0
|
|
20240604,121700,160332960,7620,7620,7620,7620,0
|
|
20240604,121600,160332960,7620,7620,7620,7620,0
|
|
20240604,121500,160332960,7620,7620,7620,7620,159
|
|
20240604,121400,159121380,7620,7620,7620,7620,167
|
|
20240604,121300,157848840,7620,7620,7620,7620,0
|
|
20240604,121200,157848840,7620,7620,7620,7620,0
|
|
20240604,121100,157848840,7620,7620,7620,7620,0
|
|
20240604,121000,157848840,7620,7620,7620,7620,0
|
|
20240604,120900,157848840,7620,7620,7620,7620,130
|
|
20240604,120800,156858240,7620,7620,7620,7620,0
|
|
20240604,120700,156858240,7620,7620,7620,7620,0
|
|
20240604,120600,156858240,7620,7620,7620,7620,0
|
|
20240604,120500,156858240,7620,7620,7620,7620,0
|
|
20240604,120400,156858240,7620,7620,7620,7620,0
|
|
20240604,120300,156858240,7620,7620,7620,7620,0
|
|
20240604,120200,156858240,7620,7620,7620,7620,551
|
|
20240604,120100,152659620,7610,7610,7610,7610,0
|
|
20240604,120000,152659620,7610,7640,7640,7580,4526
|
|
20240604,115900,118164730,7650,7650,7650,7650,39
|
|
20240604,115800,117866380,7650,7650,7650,7650,1322
|
|
20240604,115700,107753080,7650,7650,7650,7650,0
|
|
20240604,115600,107753080,7650,7650,7650,7650,0
|
|
20240604,115500,107753080,7650,7650,7650,7650,0
|
|
20240604,115400,107753080,7650,7650,7650,7650,564
|
|
20240604,115300,103438480,7650,7650,7650,7650,0
|
|
20240604,115200,103438480,7650,7650,7650,7650,0
|
|
20240604,115100,103438480,7650,7650,7650,7650,0
|
|
20240604,115000,103438480,7650,7650,7650,7650,0
|
|
20240604,114900,103438480,7650,7650,7650,7650,0
|
|
20240604,114800,103438480,7650,7650,7650,7650,5
|
|
20240604,114700,103400230,7670,7670,7670,7670,33
|
|
20240604,114600,103147120,7670,7670,7670,7670,0
|
|
20240604,114500,103147120,7670,7670,7670,7670,0
|
|
20240604,114400,103147120,7670,7670,7670,7670,0
|
|
20240604,114300,103147120,7670,7670,7670,7670,1
|
|
20240604,114200,103139450,7650,7650,7650,7650,0
|
|
20240604,114100,103139450,7650,7650,7650,7650,0
|
|
20240604,114000,103139450,7650,7650,7650,7650,0
|
|
20240604,113900,103139450,7650,7650,7650,7650,1009
|
|
20240604,113800,95420600,7650,7650,7650,7650,0
|
|
20240604,113700,95420600,7650,7650,7650,7650,147
|
|
20240604,113600,94296050,7650,7650,7650,7650,4
|
|
20240604,113500,94265450,7650,7650,7650,7650,182
|
|
20240604,113400,92873150,7650,7650,7650,7650,0
|
|
20240604,113300,92873150,7650,7650,7650,7650,0
|
|
20240604,113200,92873150,7650,7650,7650,7650,0
|
|
20240604,113100,92873150,7650,7650,7650,7650,0
|
|
20240604,113000,92873150,7650,7650,7650,7650,0
|
|
20240604,112900,92873150,7650,7650,7650,7650,0
|
|
20240604,112800,92873150,7650,7650,7650,7650,0
|
|
20240604,112700,92873150,7650,7650,7650,7650,0
|
|
20240604,112600,92873150,7650,7650,7650,7650,0
|
|
20240604,112500,92873150,7650,7650,7650,7650,0
|
|
20240604,112400,92873150,7650,7670,7670,7650,593
|
|
20240604,112300,88334160,7660,7660,7660,7660,0
|
|
20240604,112200,88334160,7660,7660,7660,7660,0
|
|
20240604,112100,88334160,7660,7660,7660,7660,0
|
|
20240604,112000,88334160,7660,7660,7660,7660,0
|
|
20240604,111900,88334160,7660,7660,7660,7660,0
|
|
20240604,111800,88334160,7660,7660,7660,7660,0
|
|
20240604,111700,88334160,7660,7660,7660,7660,0
|
|
20240604,111600,88334160,7660,7660,7660,7660,1
|
|
20240604,111500,88326500,7660,7680,7680,7660,20
|
|
20240604,111400,88173040,7680,7680,7680,7680,0
|
|
20240604,111300,88173040,7680,7680,7680,7680,0
|
|
20240604,111200,88173040,7680,7680,7680,7680,0
|
|
20240604,111100,88173040,7680,7680,7680,7680,0
|
|
20240604,111000,88173040,7680,7680,7680,7680,0
|
|
20240604,110900,88173040,7680,7680,7680,7680,0
|
|
20240604,110800,88173040,7680,7680,7680,7680,0
|
|
20240604,110700,88173040,7680,7680,7680,7680,0
|
|
20240604,110600,88173040,7680,7680,7680,7680,129
|
|
20240604,110500,87182320,7680,7680,7680,7680,0
|
|
20240604,110400,87182320,7680,7680,7680,7680,26
|
|
20240604,110300,86982640,7680,7670,7680,7670,201
|
|
20240604,110200,85439970,7670,7670,7670,7670,0
|
|
20240604,110100,85439970,7670,7670,7670,7670,2
|
|
20240604,110000,85424630,7670,7670,7670,7670,29
|
|
20240604,105900,85202200,7660,7660,7660,7660,0
|
|
20240604,105800,85202200,7660,7660,7660,7660,120
|
|
20240604,105700,84283000,7660,7660,7660,7660,0
|
|
20240604,105600,84283000,7660,7660,7660,7660,0
|
|
20240604,105500,84283000,7660,7660,7660,7660,5
|
|
20240604,105400,84244700,7650,7650,7650,7650,0
|
|
20240604,105300,84244700,7650,7650,7650,7650,0
|
|
20240604,105200,84244700,7650,7650,7650,7650,0
|
|
20240604,105100,84244700,7650,7650,7650,7650,0
|
|
20240604,105000,84244700,7650,7650,7650,7650,0
|
|
20240604,104900,84244700,7650,7650,7650,7650,0
|
|
20240604,104800,84244700,7650,7650,7650,7650,0
|
|
20240604,104700,84244700,7650,7650,7650,7650,0
|
|
20240604,104600,84244700,7650,7650,7650,7650,0
|
|
20240604,104500,84244700,7650,7650,7650,7650,0
|
|
20240604,104400,84244700,7650,7650,7650,7650,1
|
|
20240604,104300,84237050,7650,7650,7650,7650,0
|
|
20240604,104200,84237050,7650,7650,7650,7650,0
|
|
20240604,104100,84237050,7650,7650,7650,7650,0
|
|
20240604,104000,84237050,7650,7650,7650,7650,0
|
|
20240604,103900,84237050,7650,7650,7650,7650,0
|
|
20240604,103800,84237050,7650,7650,7650,7650,0
|
|
20240604,103700,84237050,7650,7650,7650,7650,1
|
|
20240604,103600,84229400,7650,7650,7650,7650,208
|
|
20240604,103500,82638200,7660,7660,7660,7660,0
|
|
20240604,103400,82638200,7660,7660,7660,7660,0
|
|
20240604,103300,82638200,7660,7660,7660,7660,0
|
|
20240604,103200,82638200,7660,7660,7660,7660,56
|
|
20240604,103100,82209240,7650,7650,7650,7650,0
|
|
20240604,103000,82209240,7650,7650,7650,7650,153
|
|
20240604,102900,81038790,7650,7650,7650,7650,146
|
|
20240604,102800,79921890,7640,7640,7640,7640,250
|
|
20240604,102700,78011890,7640,7640,7640,7640,0
|
|
20240604,102600,78011890,7640,7640,7640,7640,0
|
|
20240604,102500,78011890,7640,7640,7640,7640,0
|
|
20240604,102400,78011890,7640,7640,7640,7640,0
|
|
20240604,102300,78011890,7640,7640,7640,7640,0
|
|
20240604,102200,78011890,7640,7640,7640,7640,0
|
|
20240604,102100,78011890,7640,7640,7640,7640,0
|
|
20240604,102000,78011890,7640,7640,7640,7640,0
|
|
20240604,101900,78011890,7640,7640,7640,7640,0
|
|
20240604,101800,78011890,7640,7640,7640,7640,0
|
|
20240604,101700,78011890,7640,7640,7640,7640,0
|
|
20240604,101600,78011890,7640,7640,7640,7640,0
|
|
20240604,101500,78011890,7640,7650,7670,7640,28
|
|
20240604,101400,77797680,7650,7650,7650,7650,0
|
|
20240604,101300,77797680,7650,7650,7650,7650,0
|
|
20240604,101200,77797680,7650,7650,7650,7650,1563
|
|
20240604,101100,65840730,7640,7640,7640,7640,60
|
|
20240604,101000,65382330,7660,7660,7660,7660,0
|
|
20240604,100900,65382330,7660,7660,7660,7660,2
|
|
20240604,100800,65367010,7660,7660,7660,7660,0
|
|
20240604,100700,65367010,7660,7660,7660,7660,0
|
|
20240604,100600,65367010,7660,7660,7660,7660,1
|
|
20240604,100500,65359350,7650,7650,7650,7650,5
|
|
20240604,100400,65321100,7650,7640,7650,7640,2
|
|
20240604,100300,65305810,7630,7630,7630,7630,38
|
|
20240604,100200,65015870,7630,7630,7630,7630,0
|
|
20240604,100100,65015870,7630,7630,7630,7630,0
|
|
20240604,100000,65015870,7630,7630,7630,7630,0
|
|
20240604,095900,65015870,7630,7630,7630,7630,10
|
|
20240604,095800,64939570,7620,7620,7620,7620,0
|
|
20240604,095700,64939570,7620,7610,7620,7610,2036
|
|
20240604,095600,49430750,7580,7590,7590,7580,100
|
|
20240604,095500,48672690,7600,7600,7600,7600,0
|
|
20240604,095400,48672690,7600,7600,7600,7600,0
|
|
20240604,095300,48672690,7600,7600,7600,7600,0
|
|
20240604,095200,48672690,7600,7600,7600,7600,76
|
|
20240604,095100,48095090,7600,7600,7600,7600,297
|
|
20240604,095000,45837890,7600,7600,7600,7600,149
|
|
20240604,094900,44705490,7600,7600,7600,7600,0
|
|
20240604,094800,44705490,7600,7600,7600,7600,133
|
|
20240604,094700,43694690,7600,7600,7600,7600,15
|
|
20240604,094600,43580690,7590,7600,7600,7590,150
|
|
20240604,094500,42440710,7590,7600,7600,7590,1364
|
|
20240604,094400,32086450,7600,7600,7600,7600,1
|
|
20240604,094300,32078850,7590,7590,7590,7590,100
|
|
20240604,094200,31319850,7610,7600,7610,7600,300
|
|
20240604,094100,29039830,7600,7620,7620,7600,647
|
|
20240604,094000,24120780,7620,7610,7620,7610,112
|
|
20240604,093900,23268440,7610,7610,7610,7610,100
|
|
20240604,093800,22507440,7590,7590,7590,7590,213
|
|
20240604,093700,20890770,7590,7590,7590,7590,1
|
|
20240604,093600,20883180,7570,7570,7570,7570,0
|
|
20240604,093500,20883180,7570,7570,7570,7570,0
|
|
20240604,093400,20883180,7570,7570,7570,7570,0
|
|
20240604,093300,20883180,7570,7570,7570,7570,0
|
|
20240604,093200,20883180,7570,7570,7570,7570,0
|
|
20240604,093100,20883180,7570,7570,7570,7570,0
|
|
20240604,093000,20883180,7570,7570,7570,7570,0
|
|
20240604,092900,20883180,7570,7570,7570,7570,0
|
|
20240604,092800,20883180,7570,7580,7580,7570,195
|
|
20240604,092700,19406220,7580,7590,7590,7580,211
|
|
20240604,092600,17806830,7590,7600,7600,7590,274
|
|
20240604,092500,15726280,7600,7620,7620,7600,334
|
|
20240604,092400,13184950,7630,7630,7630,7630,40
|
|
20240604,092300,12879750,7630,7620,7630,7620,212
|
|
20240604,092200,11264190,7620,7620,7620,7620,100
|
|
20240604,092100,10502190,7620,7620,7620,7620,200
|
|
20240604,092000,8978190,7630,7630,7630,7630,0
|
|
20240604,091900,8978190,7630,7630,7630,7630,100
|
|
20240604,091800,8215190,7630,7630,7630,7630,0
|
|
20240604,091700,8215190,7630,7620,7630,7620,122
|
|
20240604,091600,7285540,7630,7630,7630,7630,96
|
|
20240604,091500,6553060,7630,7630,7630,7630,0
|
|
20240604,091400,6553060,7630,7640,7640,7630,151
|
|
20240604,091300,5400920,7630,7630,7630,7630,0
|
|
20240604,091200,5400920,7630,7630,7630,7630,4
|
|
20240604,091100,5370400,7640,7640,7640,7640,652
|
|
20240604,091000,389120,7640,7660,7660,7640,18
|
|
20240604,090900,251460,7660,7660,7660,7660,10
|
|
20240604,090800,174860,7660,7660,7660,7660,0
|
|
20240604,090700,174860,7660,7660,7660,7660,0
|
|
20240604,090600,174860,7660,7660,7660,7660,0
|
|
20240604,090500,174860,7660,7660,7660,7660,0
|
|
20240604,090400,174860,7660,7660,7660,7660,0
|
|
20240604,090300,174860,7660,7660,7660,7660,1
|
|
20240604,090200,167200,7600,7600,7600,7600,0
|
|
20240604,090100,167200,7600,7600,7600,7600,0
|
|
20240604,090000,167200,7600,7600,7600,7600,22
|