634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,193100,319343470,7800,7800,7800,7800,789
|
|
20240603,193000,319343470,7800,7800,7800,7800,0
|
|
20240603,192900,319343470,7800,7800,7800,7800,0
|
|
20240603,192800,319343470,7800,7800,7800,7800,0
|
|
20240603,192700,319343470,7800,7800,7800,7800,0
|
|
20240603,192600,319343470,7800,7800,7800,7800,0
|
|
20240603,192500,319343470,7800,7800,7800,7800,0
|
|
20240603,192400,319343470,7800,7800,7800,7800,0
|
|
20240603,192300,319343470,7800,7800,7800,7800,0
|
|
20240603,192200,319343470,7800,7800,7800,7800,0
|
|
20240603,192100,319343470,7800,7800,7800,7800,0
|
|
20240603,192000,319343470,7800,7800,7800,7800,0
|
|
20240603,191900,319343470,7800,7800,7800,7800,0
|
|
20240603,191800,319343470,7800,7800,7800,7800,0
|
|
20240603,191700,319343470,7800,7800,7800,7800,0
|
|
20240603,191600,319343470,7800,7800,7800,7800,0
|
|
20240603,191500,319343470,7800,7800,7800,7800,0
|
|
20240603,191400,319343470,7800,7800,7800,7800,0
|
|
20240603,191300,319343470,7800,7800,7800,7800,0
|
|
20240603,191200,319343470,7800,7800,7800,7800,0
|
|
20240603,191100,319343470,7800,7800,7800,7800,0
|
|
20240603,191000,319343470,7800,7800,7800,7800,0
|
|
20240603,190900,319343470,7800,7800,7800,7800,0
|
|
20240603,190800,319343470,7800,7800,7800,7800,0
|
|
20240603,190700,319343470,7800,7800,7800,7800,0
|
|
20240603,190600,319343470,7800,7800,7800,7800,0
|
|
20240603,190500,319343470,7800,7800,7800,7800,0
|
|
20240603,190400,319343470,7800,7800,7800,7800,0
|
|
20240603,190300,319343470,7800,7800,7800,7800,0
|
|
20240603,190200,319343470,7800,7800,7800,7800,0
|
|
20240603,190100,319343470,7800,7800,7800,7800,789
|
|
20240603,190000,319343470,7800,7800,7800,7800,0
|
|
20240603,185900,319343470,7800,7800,7800,7800,0
|
|
20240603,185800,319343470,7800,7800,7800,7800,0
|
|
20240603,185700,319343470,7800,7800,7800,7800,0
|
|
20240603,185600,319343470,7800,7800,7800,7800,0
|
|
20240603,185500,319343470,7800,7800,7800,7800,0
|
|
20240603,185400,319343470,7800,7800,7800,7800,0
|
|
20240603,185300,319343470,7800,7800,7800,7800,0
|
|
20240603,185200,319343470,7800,7800,7800,7800,0
|
|
20240603,185100,319343470,7800,7800,7800,7800,0
|
|
20240603,185000,319343470,7800,7800,7800,7800,0
|
|
20240603,184900,319343470,7800,7800,7800,7800,0
|
|
20240603,184800,319343470,7800,7800,7800,7800,0
|
|
20240603,184700,319343470,7800,7800,7800,7800,0
|
|
20240603,184600,319343470,7800,7800,7800,7800,0
|
|
20240603,184500,319343470,7800,7800,7800,7800,0
|
|
20240603,184400,319343470,7800,7800,7800,7800,0
|
|
20240603,184300,319343470,7800,7800,7800,7800,0
|
|
20240603,184200,319343470,7800,7800,7800,7800,0
|
|
20240603,184100,319343470,7800,7800,7800,7800,0
|
|
20240603,184000,319343470,7800,7800,7800,7800,0
|
|
20240603,183900,319343470,7800,7800,7800,7800,0
|
|
20240603,183800,319343470,7800,7800,7800,7800,0
|
|
20240603,183700,319343470,7800,7800,7800,7800,0
|
|
20240603,183600,319343470,7800,7800,7800,7800,0
|
|
20240603,183500,319343470,7800,7800,7800,7800,0
|
|
20240603,183400,319343470,7800,7800,7800,7800,0
|
|
20240603,183300,319343470,7800,7800,7800,7800,0
|
|
20240603,183200,319343470,7800,7800,7800,7800,0
|
|
20240603,183100,319343470,7800,7800,7800,7800,789
|
|
20240603,183000,319343470,7800,7800,7800,7800,0
|
|
20240603,182900,319343470,7800,7800,7800,7800,0
|
|
20240603,182800,319343470,7800,7800,7800,7800,0
|
|
20240603,182700,319343470,7800,7800,7800,7800,0
|
|
20240603,182600,319343470,7800,7800,7800,7800,0
|
|
20240603,182500,319343470,7800,7800,7800,7800,0
|
|
20240603,182400,319343470,7800,7800,7800,7800,0
|
|
20240603,182300,319343470,7800,7800,7800,7800,0
|
|
20240603,182200,319343470,7800,7800,7800,7800,0
|
|
20240603,182100,319343470,7800,7800,7800,7800,0
|
|
20240603,182000,319343470,7800,7800,7800,7800,0
|
|
20240603,181900,319343470,7800,7800,7800,7800,0
|
|
20240603,181800,319343470,7800,7800,7800,7800,0
|
|
20240603,181700,319343470,7800,7800,7800,7800,0
|
|
20240603,181600,319343470,7800,7800,7800,7800,0
|
|
20240603,181500,319343470,7800,7800,7800,7800,0
|
|
20240603,181400,319343470,7800,7800,7800,7800,0
|
|
20240603,181300,319343470,7800,7800,7800,7800,0
|
|
20240603,181200,319343470,7800,7800,7800,7800,0
|
|
20240603,181100,319343470,7800,7800,7800,7800,0
|
|
20240603,181000,319343470,7800,7800,7800,7800,0
|
|
20240603,180900,319343470,7800,7800,7800,7800,0
|
|
20240603,180800,319343470,7800,7800,7800,7800,0
|
|
20240603,180700,319343470,7800,7800,7800,7800,0
|
|
20240603,180600,319343470,7800,7800,7800,7800,0
|
|
20240603,180500,319343470,7800,7800,7800,7800,0
|
|
20240603,180400,319343470,7800,7800,7800,7800,0
|
|
20240603,180300,319343470,7800,7800,7800,7800,0
|
|
20240603,180200,319343470,7800,7800,7800,7800,0
|
|
20240603,180100,319343470,7800,7800,7800,7800,789
|
|
20240603,180000,319343470,7800,7800,7800,7800,0
|
|
20240603,175900,319343470,7800,7800,7800,7800,0
|
|
20240603,175800,319343470,7800,7800,7800,7800,0
|
|
20240603,175700,319343470,7800,7800,7800,7800,0
|
|
20240603,175600,319343470,7800,7800,7800,7800,0
|
|
20240603,175500,319343470,7800,7800,7800,7800,0
|
|
20240603,175400,319343470,7800,7800,7800,7800,0
|
|
20240603,175300,319343470,7800,7800,7800,7800,0
|
|
20240603,175200,319343470,7800,7800,7800,7800,0
|
|
20240603,175100,319343470,7800,7800,7800,7800,0
|
|
20240603,175000,319343470,7800,7800,7800,7800,0
|
|
20240603,174900,319343470,7800,7800,7800,7800,0
|
|
20240603,174800,319343470,7800,7800,7800,7800,0
|
|
20240603,174700,319343470,7800,7800,7800,7800,0
|
|
20240603,174600,319343470,7800,7800,7800,7800,0
|
|
20240603,174500,319343470,7800,7800,7800,7800,0
|
|
20240603,174400,319343470,7800,7800,7800,7800,0
|
|
20240603,174300,319343470,7800,7800,7800,7800,0
|
|
20240603,174200,319343470,7800,7800,7800,7800,0
|
|
20240603,174100,319343470,7800,7800,7800,7800,0
|
|
20240603,174000,319343470,7800,7800,7800,7800,0
|
|
20240603,173900,319343470,7800,7800,7800,7800,0
|
|
20240603,173800,319343470,7800,7800,7800,7800,0
|
|
20240603,173700,319343470,7800,7800,7800,7800,0
|
|
20240603,173600,319343470,7800,7800,7800,7800,0
|
|
20240603,173500,319343470,7800,7800,7800,7800,0
|
|
20240603,173400,319343470,7800,7800,7800,7800,0
|
|
20240603,173300,319343470,7800,7800,7800,7800,0
|
|
20240603,173200,319343470,7800,7800,7800,7800,0
|
|
20240603,173100,319343470,7800,7800,7800,7800,789
|
|
20240603,173000,319343470,7800,7800,7800,7800,0
|
|
20240603,172900,319343470,7800,7800,7800,7800,0
|
|
20240603,172800,319343470,7800,7800,7800,7800,0
|
|
20240603,172700,319343470,7800,7800,7800,7800,0
|
|
20240603,172600,319343470,7800,7800,7800,7800,0
|
|
20240603,172500,319343470,7800,7800,7800,7800,0
|
|
20240603,172400,319343470,7800,7800,7800,7800,0
|
|
20240603,172300,319343470,7800,7800,7800,7800,0
|
|
20240603,172200,319343470,7800,7800,7800,7800,0
|
|
20240603,172100,319343470,7800,7800,7800,7800,0
|
|
20240603,172000,319343470,7800,7800,7800,7800,0
|
|
20240603,171900,319343470,7800,7800,7800,7800,0
|
|
20240603,171800,319343470,7800,7800,7800,7800,0
|
|
20240603,171700,319343470,7800,7800,7800,7800,0
|
|
20240603,171600,319343470,7800,7800,7800,7800,0
|
|
20240603,171500,319343470,7800,7800,7800,7800,0
|
|
20240603,171400,319343470,7800,7800,7800,7800,0
|
|
20240603,171300,319343470,7800,7800,7800,7800,0
|
|
20240603,171200,319343470,7800,7800,7800,7800,0
|
|
20240603,171100,319343470,7800,7800,7800,7800,0
|
|
20240603,171000,319343470,7800,7800,7800,7800,0
|
|
20240603,170900,319343470,7800,7800,7800,7800,0
|
|
20240603,170800,319343470,7800,7800,7800,7800,0
|
|
20240603,170700,319343470,7800,7800,7800,7800,0
|
|
20240603,170600,319343470,7800,7800,7800,7800,0
|
|
20240603,170500,319343470,7800,7800,7800,7800,0
|
|
20240603,170400,319343470,7800,7800,7800,7800,0
|
|
20240603,170300,319343470,7800,7800,7800,7800,0
|
|
20240603,170200,319343470,7800,7800,7800,7800,0
|
|
20240603,170100,319343470,7800,7800,7800,7800,789
|
|
20240603,170000,319343470,7800,7800,7800,7800,0
|
|
20240603,165900,319343470,7800,7800,7800,7800,0
|
|
20240603,165800,319343470,7800,7800,7800,7800,0
|
|
20240603,165700,319343470,7800,7800,7800,7800,0
|
|
20240603,165600,319343470,7800,7800,7800,7800,0
|
|
20240603,165500,319343470,7800,7800,7800,7800,0
|
|
20240603,165400,319343470,7800,7800,7800,7800,0
|
|
20240603,165300,319343470,7800,7800,7800,7800,0
|
|
20240603,165200,319343470,7800,7800,7800,7800,0
|
|
20240603,165100,319343470,7800,7800,7800,7800,0
|
|
20240603,165000,319343470,7800,7800,7800,7800,0
|
|
20240603,164900,319343470,7800,7800,7800,7800,0
|
|
20240603,164800,319343470,7800,7800,7800,7800,0
|
|
20240603,164700,319343470,7800,7800,7800,7800,0
|
|
20240603,164600,319343470,7800,7800,7800,7800,0
|
|
20240603,164500,319343470,7800,7800,7800,7800,0
|
|
20240603,164400,319343470,7800,7800,7800,7800,0
|
|
20240603,164300,319343470,7800,7800,7800,7800,0
|
|
20240603,164200,319343470,7800,7800,7800,7800,0
|
|
20240603,164100,319343470,7800,7800,7800,7800,0
|
|
20240603,164000,319343470,7800,7800,7800,7800,0
|
|
20240603,163900,319343470,7800,7800,7800,7800,0
|
|
20240603,163800,319343470,7800,7800,7800,7800,0
|
|
20240603,163700,319343470,7800,7800,7800,7800,0
|
|
20240603,163600,319343470,7800,7800,7800,7800,0
|
|
20240603,163500,319343470,7800,7800,7800,7800,0
|
|
20240603,163400,319343470,7800,7800,7800,7800,0
|
|
20240603,163300,319343470,7800,7800,7800,7800,0
|
|
20240603,163200,319343470,7800,7800,7800,7800,0
|
|
20240603,163100,319343470,7800,7800,7800,7800,789
|
|
20240603,163000,319343470,7800,7800,7800,7800,0
|
|
20240603,162900,319343470,7800,7800,7800,7800,0
|
|
20240603,162800,319343470,7800,7800,7800,7800,0
|
|
20240603,162700,319343470,7800,7800,7800,7800,0
|
|
20240603,162600,319343470,7800,7800,7800,7800,0
|
|
20240603,162500,319343470,7800,7800,7800,7800,0
|
|
20240603,162400,319343470,7800,7800,7800,7800,0
|
|
20240603,162300,319343470,7800,7800,7800,7800,0
|
|
20240603,162200,319343470,7800,7800,7800,7800,0
|
|
20240603,162100,319343470,7800,7800,7800,7800,0
|
|
20240603,162000,319343470,7800,7800,7800,7800,0
|
|
20240603,161900,319343470,7800,7800,7800,7800,0
|
|
20240603,161800,319343470,7800,7800,7800,7800,0
|
|
20240603,161700,319343470,7800,7800,7800,7800,0
|
|
20240603,161600,319343470,7800,7800,7800,7800,0
|
|
20240603,161500,319343470,7800,7800,7800,7800,0
|
|
20240603,161400,319343470,7800,7800,7800,7800,0
|
|
20240603,161300,319343470,7800,7800,7800,7800,0
|
|
20240603,161200,319343470,7800,7800,7800,7800,0
|
|
20240603,161100,319343470,7800,7800,7800,7800,0
|
|
20240603,161000,319343470,7800,7800,7800,7800,0
|
|
20240603,160900,319343470,7800,7800,7800,7800,0
|
|
20240603,160800,319343470,7800,7800,7800,7800,0
|
|
20240603,160700,319343470,7800,7800,7800,7800,0
|
|
20240603,160600,319343470,7800,7800,7800,7800,0
|
|
20240603,160500,319343470,7800,7800,7800,7800,0
|
|
20240603,160400,319343470,7800,7800,7800,7800,0
|
|
20240603,160300,319343470,7800,7800,7800,7800,0
|
|
20240603,160200,319343470,7800,7800,7800,7800,0
|
|
20240603,160100,319343470,7800,7800,7800,7800,789
|
|
20240603,160000,319343470,7800,7800,7800,7800,0
|
|
20240603,155900,319343470,7800,7800,7800,7800,0
|
|
20240603,155800,319343470,7800,7800,7800,7800,0
|
|
20240603,155700,319343470,7800,7800,7800,7800,0
|
|
20240603,155600,319343470,7800,7800,7800,7800,0
|
|
20240603,155500,319343470,7800,7800,7800,7800,0
|
|
20240603,155400,319343470,7800,7800,7800,7800,0
|
|
20240603,155300,319343470,7800,7800,7800,7800,0
|
|
20240603,155200,319343470,7800,7800,7800,7800,0
|
|
20240603,155100,319343470,7800,7800,7800,7800,0
|
|
20240603,155000,319343470,7800,7800,7800,7800,0
|
|
20240603,154900,319343470,7800,7800,7800,7800,0
|
|
20240603,154800,319343470,7800,7800,7800,7800,0
|
|
20240603,154700,319343470,7800,7800,7800,7800,0
|
|
20240603,154600,319343470,7800,7800,7800,7800,0
|
|
20240603,154500,319343470,7800,7800,7800,7800,0
|
|
20240603,154400,319343470,7800,7800,7800,7800,0
|
|
20240603,154300,319343470,7800,7800,7800,7800,0
|
|
20240603,154200,319343470,7800,7800,7800,7800,0
|
|
20240603,154100,319343470,7800,7800,7800,7800,0
|
|
20240603,154000,319343470,7800,7800,7800,7800,0
|
|
20240603,153900,319343470,7800,7800,7800,7800,0
|
|
20240603,153800,319343470,7800,7800,7800,7800,0
|
|
20240603,153700,319343470,7800,7800,7800,7800,0
|
|
20240603,153600,319343470,7800,7800,7800,7800,0
|
|
20240603,153500,319343470,7800,7800,7800,7800,0
|
|
20240603,153400,319343470,7800,7800,7800,7800,0
|
|
20240603,153300,319343470,7800,7800,7800,7800,0
|
|
20240603,153200,319343470,7800,7800,7800,7800,0
|
|
20240603,153100,319343470,7800,7800,7800,7800,789
|
|
20240603,153000,319343470,7800,7800,7800,7800,789
|
|
20240603,152900,313189270,7800,7800,7800,7800,0
|
|
20240603,152800,313189270,7800,7800,7800,7800,0
|
|
20240603,152700,313189270,7800,7800,7800,7800,0
|
|
20240603,152600,313189270,7800,7800,7800,7800,0
|
|
20240603,152500,313189270,7800,7800,7800,7800,0
|
|
20240603,152400,313189270,7800,7800,7800,7800,0
|
|
20240603,152300,313189270,7800,7800,7800,7800,0
|
|
20240603,152200,313189270,7800,7800,7800,7800,0
|
|
20240603,152100,313189270,7800,7800,7800,7800,0
|
|
20240603,152000,313189270,7800,7800,7800,7800,0
|
|
20240603,151900,313189270,7800,7800,7800,7800,1
|
|
20240603,151800,313181470,7770,7770,7770,7770,28
|
|
20240603,151700,312963910,7770,7770,7770,7770,55
|
|
20240603,151600,312536560,7800,7800,7800,7800,0
|
|
20240603,151500,312536560,7800,7800,7800,7800,0
|
|
20240603,151400,312536560,7800,7800,7800,7800,15
|
|
20240603,151300,312419560,7810,7810,7810,7810,0
|
|
20240603,151200,312419560,7810,7810,7810,7810,0
|
|
20240603,151100,312419560,7810,7810,7810,7810,0
|
|
20240603,151000,312419560,7810,7810,7810,7810,0
|
|
20240603,150900,312419560,7810,7810,7810,7810,0
|
|
20240603,150800,312419560,7810,7780,7810,7760,1287
|
|
20240603,150700,302378020,7770,7770,7770,7770,0
|
|
20240603,150600,302378020,7770,7770,7770,7770,0
|
|
20240603,150500,302378020,7770,7770,7770,7770,0
|
|
20240603,150400,302378020,7770,7770,7770,7770,258
|
|
20240603,150300,300373360,7740,7740,7740,7740,0
|
|
20240603,150200,300373360,7740,7740,7740,7740,118
|
|
20240603,150100,299460040,7740,7740,7740,7740,0
|
|
20240603,150000,299460040,7740,7740,7740,7740,200
|
|
20240603,145900,297912040,7740,7740,7740,7740,400
|
|
20240603,145800,294816040,7740,7740,7740,7740,0
|
|
20240603,145700,294816040,7740,7740,7740,7740,0
|
|
20240603,145600,294816040,7740,7740,7740,7740,0
|
|
20240603,145500,294816040,7740,7740,7740,7740,0
|
|
20240603,145400,294816040,7740,7740,7740,7740,0
|
|
20240603,145300,294816040,7740,7740,7740,7740,0
|
|
20240603,145200,294816040,7740,7740,7740,7740,0
|
|
20240603,145100,294816040,7740,7740,7740,7740,0
|
|
20240603,145000,294816040,7740,7740,7740,7740,0
|
|
20240603,144900,294816040,7740,7740,7740,7740,1
|
|
20240603,144800,294808300,7770,7770,7770,7770,0
|
|
20240603,144700,294808300,7770,7770,7770,7770,0
|
|
20240603,144600,294808300,7770,7770,7770,7770,1
|
|
20240603,144500,294800530,7740,7740,7740,7740,900
|
|
20240603,144400,287834530,7740,7740,7740,7740,0
|
|
20240603,144300,287834530,7740,7740,7740,7740,0
|
|
20240603,144200,287834530,7740,7740,7740,7740,0
|
|
20240603,144100,287834530,7740,7740,7740,7740,17
|
|
20240603,144000,287702950,7750,7760,7760,7740,30
|
|
20240603,143900,287470590,7750,7750,7750,7750,0
|
|
20240603,143800,287470590,7750,7750,7750,7750,0
|
|
20240603,143700,287470590,7750,7750,7750,7750,0
|
|
20240603,143600,287470590,7750,7750,7750,7750,0
|
|
20240603,143500,287470590,7750,7750,7750,7750,0
|
|
20240603,143400,287470590,7750,7750,7750,7750,59
|
|
20240603,143300,287013340,7760,7760,7760,7760,0
|
|
20240603,143200,287013340,7760,7760,7760,7760,7
|
|
20240603,143100,286959020,7790,7790,7790,7790,0
|
|
20240603,143000,286959020,7790,7790,7790,7790,0
|
|
20240603,142900,286959020,7790,7790,7790,7790,0
|
|
20240603,142800,286959020,7790,7790,7790,7790,0
|
|
20240603,142700,286959020,7790,7790,7790,7790,1
|
|
20240603,142600,286951230,7740,7740,7740,7740,0
|
|
20240603,142500,286951230,7740,7740,7740,7740,27
|
|
20240603,142400,286742250,7790,7790,7790,7790,0
|
|
20240603,142300,286742250,7790,7790,7790,7790,1
|
|
20240603,142200,286734460,7740,7740,7740,7740,1
|
|
20240603,142100,286726720,7770,7770,7770,7770,33
|
|
20240603,142000,286470310,7770,7770,7770,7770,0
|
|
20240603,141900,286470310,7770,7770,7770,7770,1
|
|
20240603,141800,286462540,7730,7730,7730,7730,0
|
|
20240603,141700,286462540,7730,7730,7730,7730,7
|
|
20240603,141600,286408430,7730,7730,7730,7730,25
|
|
20240603,141500,286215180,7730,7730,7730,7730,0
|
|
20240603,141400,286215180,7730,7730,7730,7730,0
|
|
20240603,141300,286215180,7730,7730,7730,7730,0
|
|
20240603,141200,286215180,7730,7730,7730,7730,0
|
|
20240603,141100,286215180,7730,7730,7730,7730,0
|
|
20240603,141000,286215180,7730,7740,7740,7730,9
|
|
20240603,140900,286145570,7770,7770,7770,7770,16
|
|
20240603,140800,286021250,7770,7770,7770,7770,1
|
|
20240603,140700,286013480,7780,7780,7780,7780,0
|
|
20240603,140600,286013480,7780,7780,7780,7780,0
|
|
20240603,140500,286013480,7780,7780,7780,7780,0
|
|
20240603,140400,286013480,7780,7780,7780,7780,5
|
|
20240603,140300,285974580,7790,7790,7790,7790,0
|
|
20240603,140200,285974580,7790,7790,7790,7790,0
|
|
20240603,140100,285974580,7790,7790,7790,7790,0
|
|
20240603,140000,285974580,7790,7790,7790,7790,0
|
|
20240603,135900,285974580,7790,7770,7790,7770,70
|
|
20240603,135800,285429500,7780,7780,7780,7780,10
|
|
20240603,135700,285351700,7770,7770,7770,7770,0
|
|
20240603,135600,285351700,7770,7770,7770,7770,0
|
|
20240603,135500,285351700,7770,7770,7770,7770,5
|
|
20240603,135400,285312850,7770,7770,7770,7770,0
|
|
20240603,135300,285312850,7770,7770,7770,7770,10
|
|
20240603,135200,285235150,7770,7770,7770,7770,26
|
|
20240603,135100,285033130,7800,7800,7800,7800,0
|
|
20240603,135000,285033130,7800,7800,7800,7800,0
|
|
20240603,134900,285033130,7800,7800,7800,7800,30
|
|
20240603,134800,284799130,7800,7800,7800,7800,0
|
|
20240603,134700,284799130,7800,7800,7800,7800,0
|
|
20240603,134600,284799130,7800,7800,7800,7800,0
|
|
20240603,134500,284799130,7800,7780,7800,7780,1143
|
|
20240603,134400,275892080,7780,7780,7780,7780,0
|
|
20240603,134300,275892080,7780,7780,7780,7780,0
|
|
20240603,134200,275892080,7780,7780,7780,7780,0
|
|
20240603,134100,275892080,7780,7780,7780,7780,141
|
|
20240603,134000,274795100,7730,7730,7730,7730,0
|
|
20240603,133900,274795100,7730,7730,7730,7730,0
|
|
20240603,133800,274795100,7730,7730,7730,7730,0
|
|
20240603,133700,274795100,7730,7730,7730,7730,0
|
|
20240603,133600,274795100,7730,7730,7730,7730,1
|
|
20240603,133500,274787370,7780,7780,7780,7780,0
|
|
20240603,133400,274787370,7780,7770,7780,7770,1223
|
|
20240603,133300,265282280,7740,7740,7740,7740,0
|
|
20240603,133200,265282280,7740,7740,7740,7740,42
|
|
20240603,133100,264957200,7710,7710,7710,7710,1
|
|
20240603,133000,264949490,7740,7740,7740,7740,0
|
|
20240603,132900,264949490,7740,7740,7740,7740,0
|
|
20240603,132800,264949490,7740,7740,7740,7740,0
|
|
20240603,132700,264949490,7740,7740,7740,7740,0
|
|
20240603,132600,264949490,7740,7740,7740,7740,0
|
|
20240603,132500,264949490,7740,7740,7740,7740,0
|
|
20240603,132400,264949490,7740,7740,7740,7740,0
|
|
20240603,132300,264949490,7740,7740,7740,7710,1317
|
|
20240603,132200,254781140,7740,7740,7740,7740,0
|
|
20240603,132100,254781140,7740,7740,7740,7740,0
|
|
20240603,132000,254781140,7740,7740,7740,7740,0
|
|
20240603,131900,254781140,7740,7740,7740,7740,0
|
|
20240603,131800,254781140,7740,7740,7740,7740,54
|
|
20240603,131700,254363180,7740,7740,7740,7740,0
|
|
20240603,131600,254363180,7740,7740,7740,7740,39
|
|
20240603,131500,254061320,7740,7740,7740,7740,10
|
|
20240603,131400,253983920,7770,7770,7770,7770,0
|
|
20240603,131300,253983920,7770,7770,7770,7770,0
|
|
20240603,131200,253983920,7770,7770,7770,7770,852
|
|
20240603,131100,247363880,7740,7750,7750,7740,170
|
|
20240603,131000,246048050,7750,7750,7750,7750,0
|
|
20240603,130900,246048050,7750,7760,7760,7750,52
|
|
20240603,130800,245644550,7770,7770,7770,7770,30
|
|
20240603,130700,245411450,7770,7770,7770,7770,0
|
|
20240603,130600,245411450,7770,7770,7770,7770,0
|
|
20240603,130500,245411450,7770,7770,7770,7770,0
|
|
20240603,130400,245411450,7770,7770,7770,7770,0
|
|
20240603,130300,245411450,7770,7770,7770,7770,0
|
|
20240603,130200,245411450,7770,7770,7770,7770,0
|
|
20240603,130100,245411450,7770,7770,7770,7770,0
|
|
20240603,130000,245411450,7770,7760,7770,7760,1611
|
|
20240603,125900,232907460,7740,7740,7740,7740,0
|
|
20240603,125800,232907460,7740,7740,7740,7740,0
|
|
20240603,125700,232907460,7740,7740,7740,7740,0
|
|
20240603,125600,232907460,7740,7740,7740,7740,0
|
|
20240603,125500,232907460,7740,7740,7740,7740,4
|
|
20240603,125400,232876500,7740,7740,7740,7740,0
|
|
20240603,125300,232876500,7740,7740,7740,7740,0
|
|
20240603,125200,232876500,7740,7740,7740,7740,0
|
|
20240603,125100,232876500,7740,7740,7740,7740,0
|
|
20240603,125000,232876500,7740,7750,7750,7740,1041
|
|
20240603,124900,224817660,7770,7770,7770,7770,0
|
|
20240603,124800,224817660,7770,7770,7770,7770,137
|
|
20240603,124700,223753170,7770,7770,7770,7770,0
|
|
20240603,124600,223753170,7770,7770,7770,7770,465
|
|
20240603,124500,220140120,7770,7770,7770,7770,500
|
|
20240603,124400,216255120,7770,7770,7770,7770,0
|
|
20240603,124300,216255120,7770,7770,7770,7770,0
|
|
20240603,124200,216255120,7770,7760,7770,7760,62
|
|
20240603,124100,215773520,7760,7760,7760,7760,1
|
|
20240603,124000,215765760,7740,7740,7740,7740,18
|
|
20240603,123900,215626440,7740,7740,7740,7740,0
|
|
20240603,123800,215626440,7740,7740,7740,7740,0
|
|
20240603,123700,215626440,7740,7740,7740,7740,0
|
|
20240603,123600,215626440,7740,7740,7740,7740,1
|
|
20240603,123500,215618700,7760,7760,7760,7760,0
|
|
20240603,123400,215618700,7760,7760,7760,7760,8
|
|
20240603,123300,215556620,7770,7770,7770,7770,0
|
|
20240603,123200,215556620,7770,7770,7770,7770,0
|
|
20240603,123100,215556620,7770,7770,7770,7770,0
|
|
20240603,123000,215556620,7770,7770,7770,7770,0
|
|
20240603,122900,215556620,7770,7770,7770,7770,0
|
|
20240603,122800,215556620,7770,7770,7770,7770,0
|
|
20240603,122700,215556620,7770,7770,7770,7770,0
|
|
20240603,122600,215556620,7770,7770,7770,7770,0
|
|
20240603,122500,215556620,7770,7770,7770,7770,0
|
|
20240603,122400,215556620,7770,7770,7770,7770,0
|
|
20240603,122300,215556620,7770,7770,7770,7770,0
|
|
20240603,122200,215556620,7770,7770,7770,7770,0
|
|
20240603,122100,215556620,7770,7770,7770,7770,0
|
|
20240603,122000,215556620,7770,7770,7770,7770,0
|
|
20240603,121900,215556620,7770,7770,7770,7770,0
|
|
20240603,121800,215556620,7770,7770,7770,7770,0
|
|
20240603,121700,215556620,7770,7770,7770,7770,0
|
|
20240603,121600,215556620,7770,7760,7770,7760,101
|
|
20240603,121500,214772850,7760,7760,7760,7760,122
|
|
20240603,121400,213826130,7770,7770,7770,7770,0
|
|
20240603,121300,213826130,7770,7770,7770,7770,0
|
|
20240603,121200,213826130,7770,7770,7770,7770,0
|
|
20240603,121100,213826130,7770,7770,7770,7770,0
|
|
20240603,121000,213826130,7770,7770,7770,7770,0
|
|
20240603,120900,213826130,7770,7770,7770,7770,0
|
|
20240603,120800,213826130,7770,7770,7770,7770,0
|
|
20240603,120700,213826130,7770,7760,7770,7760,29
|
|
20240603,120600,213601080,7770,7770,7770,7770,11
|
|
20240603,120500,213515610,7770,7770,7770,7770,0
|
|
20240603,120400,213515610,7770,7750,7770,7750,631
|
|
20240603,120300,208624840,7740,7740,7740,7740,0
|
|
20240603,120200,208624840,7740,7740,7740,7740,0
|
|
20240603,120100,208624840,7740,7740,7740,7740,83
|
|
20240603,120000,207982420,7740,7740,7740,7740,0
|
|
20240603,115900,207982420,7740,7740,7740,7740,10
|
|
20240603,115800,207905020,7740,7740,7740,7740,50
|
|
20240603,115700,207518020,7740,7740,7740,7740,1
|
|
20240603,115600,207510280,7730,7730,7730,7730,0
|
|
20240603,115500,207510280,7730,7730,7730,7730,0
|
|
20240603,115400,207510280,7730,7730,7730,7730,0
|
|
20240603,115300,207510280,7730,7730,7730,7730,0
|
|
20240603,115200,207510280,7730,7730,7730,7730,0
|
|
20240603,115100,207510280,7730,7730,7730,7730,27
|
|
20240603,115000,207301570,7740,7740,7740,7740,0
|
|
20240603,114900,207301570,7740,7740,7740,7740,0
|
|
20240603,114800,207301570,7740,7740,7740,7740,0
|
|
20240603,114700,207301570,7740,7740,7740,7740,0
|
|
20240603,114600,207301570,7740,7740,7740,7740,230
|
|
20240603,114500,205521370,7730,7730,7730,7730,0
|
|
20240603,114400,205521370,7730,7730,7730,7730,0
|
|
20240603,114300,205521370,7730,7730,7730,7730,0
|
|
20240603,114200,205521370,7730,7730,7730,7730,0
|
|
20240603,114100,205521370,7730,7730,7730,7730,0
|
|
20240603,114000,205521370,7730,7730,7730,7730,0
|
|
20240603,113900,205521370,7730,7730,7730,7730,0
|
|
20240603,113800,205521370,7730,7730,7730,7730,0
|
|
20240603,113700,205521370,7730,7730,7730,7730,20
|
|
20240603,113600,205366770,7740,7740,7740,7740,396
|
|
20240603,113500,202301730,7740,7740,7740,7740,0
|
|
20240603,113400,202301730,7740,7740,7740,7740,0
|
|
20240603,113300,202301730,7740,7740,7740,7740,0
|
|
20240603,113200,202301730,7740,7730,7740,7700,431
|
|
20240603,113100,198979770,7740,7740,7740,7740,0
|
|
20240603,113000,198979770,7740,7740,7740,7740,0
|
|
20240603,112900,198979770,7740,7740,7740,7740,0
|
|
20240603,112800,198979770,7740,7740,7740,7740,0
|
|
20240603,112700,198979770,7740,7740,7740,7740,0
|
|
20240603,112600,198979770,7740,7740,7740,7740,0
|
|
20240603,112500,198979770,7740,7740,7740,7740,0
|
|
20240603,112400,198979770,7740,7740,7740,7740,0
|
|
20240603,112300,198979770,7740,7710,7740,7710,18
|
|
20240603,112200,198840960,7700,7700,7700,7700,0
|
|
20240603,112100,198840960,7700,7700,7700,7700,0
|
|
20240603,112000,198840960,7700,7730,7730,7700,800
|
|
20240603,111900,192674330,7740,7740,7740,7740,0
|
|
20240603,111800,192674330,7740,7740,7740,7740,5
|
|
20240603,111700,192635630,7740,7740,7740,7740,3
|
|
20240603,111600,192612410,7740,7740,7740,7740,0
|
|
20240603,111500,192612410,7740,7740,7740,7740,0
|
|
20240603,111400,192612410,7740,7740,7740,7740,0
|
|
20240603,111300,192612410,7740,7740,7740,7740,0
|
|
20240603,111200,192612410,7740,7740,7740,7740,0
|
|
20240603,111100,192612410,7740,7740,7740,7740,1
|
|
20240603,111000,192604670,7720,7720,7720,7720,0
|
|
20240603,110900,192604670,7720,7720,7720,7720,750
|
|
20240603,110800,186814670,7720,7730,7730,7720,1000
|
|
20240603,110700,179094080,7740,7750,7750,7740,7
|
|
20240603,110600,179039890,7740,7740,7740,7740,0
|
|
20240603,110500,179039890,7740,7740,7740,7740,0
|
|
20240603,110400,179039890,7740,7750,7750,7740,34
|
|
20240603,110300,178776460,7750,7750,7750,7750,48
|
|
20240603,110200,178404460,7750,7750,7750,7750,20
|
|
20240603,110100,178249460,7750,7750,7750,7750,5
|
|
20240603,110000,178210710,7750,7750,7750,7750,0
|
|
20240603,105900,178210710,7750,7750,7750,7750,0
|
|
20240603,105800,178210710,7750,7750,7750,7750,1
|
|
20240603,105700,178202960,7730,7730,7730,7730,0
|
|
20240603,105600,178202960,7730,7730,7730,7730,0
|
|
20240603,105500,178202960,7730,7730,7730,7730,10
|
|
20240603,105400,178125660,7750,7750,7750,7750,0
|
|
20240603,105300,178125660,7750,7750,7750,7750,0
|
|
20240603,105200,178125660,7750,7750,7750,7750,0
|
|
20240603,105100,178125660,7750,7750,7750,7750,0
|
|
20240603,105000,178125660,7750,7750,7750,7750,0
|
|
20240603,104900,178125660,7750,7750,7750,7750,0
|
|
20240603,104800,178125660,7750,7750,7750,7750,0
|
|
20240603,104700,178125660,7750,7750,7750,7750,0
|
|
20240603,104600,178125660,7750,7750,7750,7750,0
|
|
20240603,104500,178125660,7750,7750,7750,7750,0
|
|
20240603,104400,178125660,7750,7750,7750,7750,0
|
|
20240603,104300,178125660,7750,7750,7750,7750,0
|
|
20240603,104200,178125660,7750,7750,7750,7750,0
|
|
20240603,104100,178125660,7750,7750,7750,7750,0
|
|
20240603,104000,178125660,7750,7750,7750,7750,40
|
|
20240603,103900,177815660,7750,7750,7750,7750,0
|
|
20240603,103800,177815660,7750,7750,7750,7750,6
|
|
20240603,103700,177769160,7750,7750,7750,7750,1
|
|
20240603,103600,177761410,7720,7720,7730,7720,500
|
|
20240603,103500,173901400,7730,7730,7730,7730,0
|
|
20240603,103400,173901400,7730,7750,7750,7730,109
|
|
20240603,103300,173058730,7730,7730,7730,7730,66
|
|
20240603,103200,172548550,7750,7750,7750,7750,1
|
|
20240603,103100,172540800,7730,7730,7730,7730,0
|
|
20240603,103000,172540800,7730,7730,7730,7730,0
|
|
20240603,102900,172540800,7730,7730,7730,7730,0
|
|
20240603,102800,172540800,7730,7730,7730,7730,32
|
|
20240603,102700,172293440,7730,7730,7730,7730,0
|
|
20240603,102600,172293440,7730,7730,7730,7730,0
|
|
20240603,102500,172293440,7730,7730,7730,7730,0
|
|
20240603,102400,172293440,7730,7730,7730,7730,0
|
|
20240603,102300,172293440,7730,7730,7730,7730,226
|
|
20240603,102200,170546460,7730,7730,7730,7730,0
|
|
20240603,102100,170546460,7730,7760,7760,7730,4
|
|
20240603,102000,170515480,7780,7780,7780,7780,0
|
|
20240603,101900,170515480,7780,7750,7780,7740,876
|
|
20240603,101800,163732310,7750,7750,7750,7750,100
|
|
20240603,101700,162957310,7740,7740,7740,7740,0
|
|
20240603,101600,162957310,7740,7740,7740,7740,1
|
|
20240603,101500,162949570,7780,7780,7780,7780,4
|
|
20240603,101400,162918450,7780,7780,7780,7780,3
|
|
20240603,101300,162895110,7780,7790,7790,7750,136
|
|
20240603,101200,161839430,7760,7760,7760,7760,0
|
|
20240603,101100,161839430,7760,7760,7760,7760,0
|
|
20240603,101000,161839430,7760,7770,7770,7760,2
|
|
20240603,100900,161823900,7780,7780,7780,7780,0
|
|
20240603,100800,161823900,7780,7780,7780,7780,30
|
|
20240603,100700,161590500,7800,7800,7800,7800,0
|
|
20240603,100600,161590500,7800,7800,7800,7800,3
|
|
20240603,100500,161567100,7800,7800,7800,7800,1
|
|
20240603,100400,161559300,7760,7760,7760,7760,106
|
|
20240603,100300,160736740,7760,7760,7760,7760,0
|
|
20240603,100200,160736740,7760,7790,7820,7760,1016
|
|
20240603,100100,152805820,7790,7790,7790,7790,6
|
|
20240603,100000,152759080,7790,7790,7790,7790,30
|
|
20240603,095900,152525380,7800,7800,7800,7800,0
|
|
20240603,095800,152525380,7800,7800,7800,7800,0
|
|
20240603,095700,152525380,7800,7770,7800,7770,230
|
|
20240603,095600,150732810,7760,7760,7760,7760,3
|
|
20240603,095500,150709530,7760,7760,7760,7760,0
|
|
20240603,095400,150709530,7760,7760,7760,7760,0
|
|
20240603,095300,150709530,7760,7760,7760,7760,0
|
|
20240603,095200,150709530,7760,7760,7760,7760,1
|
|
20240603,095100,150701770,7770,7770,7770,7770,10
|
|
20240603,095000,150624070,7770,7770,7770,7770,0
|
|
20240603,094900,150624070,7770,7750,7820,7750,5696
|
|
20240603,094800,106231910,7750,7750,7750,7750,1
|
|
20240603,094700,106224160,7770,7770,7770,7770,26
|
|
20240603,094600,106022140,7750,7750,7750,7750,75
|
|
20240603,094500,105440890,7770,7750,7770,7750,2173
|
|
20240603,094400,88583140,7740,7740,7740,7740,232
|
|
20240603,094300,86787460,7740,7730,7740,7730,1297
|
|
20240603,094200,76759310,7730,7730,7730,7730,0
|
|
20240603,094100,76759310,7730,7730,7730,7730,0
|
|
20240603,094000,76759310,7730,7730,7730,7730,13
|
|
20240603,093900,76658820,7710,7710,7710,7710,0
|
|
20240603,093800,76658820,7710,7710,7710,7710,4
|
|
20240603,093700,76627980,7710,7710,7710,7710,1
|
|
20240603,093600,76620270,7730,7730,7730,7730,0
|
|
20240603,093500,76620270,7730,7730,7730,7730,5
|
|
20240603,093400,76581620,7730,7720,7750,7720,1675
|
|
20240603,093300,63635990,7720,7720,7720,7720,625
|
|
20240603,093200,58810990,7720,7720,7720,7720,354
|
|
20240603,093100,56078110,7720,7720,7720,7720,0
|
|
20240603,093000,56078110,7720,7720,7720,7720,0
|
|
20240603,092900,56078110,7720,7720,7720,7720,0
|
|
20240603,092800,56078110,7720,7720,7720,7720,1
|
|
20240603,092700,56070390,7700,7710,7710,7700,1419
|
|
20240603,092600,45141610,7710,7710,7710,7710,0
|
|
20240603,092500,45141610,7710,7710,7710,7710,0
|
|
20240603,092400,45141610,7710,7730,7750,7710,558
|
|
20240603,092300,40821860,7750,7750,7750,7750,1
|
|
20240603,092200,40814110,7750,7750,7750,7750,0
|
|
20240603,092100,40814110,7750,7750,7750,7750,0
|
|
20240603,092000,40814110,7750,7750,7750,7750,6
|
|
20240603,091900,40767610,7750,7750,7750,7750,51
|
|
20240603,091800,40372360,7750,7750,7750,7750,0
|
|
20240603,091700,40372360,7750,7750,7750,7750,58
|
|
20240603,091600,39922860,7750,7750,7750,7750,0
|
|
20240603,091500,39922860,7750,7750,7750,7750,0
|
|
20240603,091400,39922860,7750,7750,7750,7750,53
|
|
20240603,091300,39512110,7750,7750,7750,7750,100
|
|
20240603,091200,38737110,7770,7770,7770,7770,1
|
|
20240603,091100,38729340,7760,7750,7760,7750,4
|
|
20240603,091000,38698330,7750,7750,7750,7750,0
|
|
20240603,090900,38698330,7750,7750,7750,7750,5
|
|
20240603,090800,38659580,7750,7730,7750,7730,2782
|
|
20240603,090700,17131880,7740,7740,7740,7740,0
|
|
20240603,090600,17131880,7740,7740,7740,7740,0
|
|
20240603,090500,17131880,7740,7740,7740,7740,120
|
|
20240603,090400,16203080,7700,7680,7700,7680,153
|
|
20240603,090300,15025040,7700,7700,7700,7700,0
|
|
20240603,090200,15025040,7700,7700,7700,7700,0
|
|
20240603,090100,15025040,7700,7690,7700,7650,1247
|
|
20240603,090000,5451600,7700,7700,7700,7700,708
|