664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200100,111585060,7730,7730,7730,7730,512
|
|
20240404,200000,111585060,7730,7730,7730,7730,0
|
|
20240404,195900,111585060,7730,7730,7730,7730,0
|
|
20240404,195800,111585060,7730,7730,7730,7730,0
|
|
20240404,195700,111585060,7730,7730,7730,7730,0
|
|
20240404,195600,111585060,7730,7730,7730,7730,0
|
|
20240404,195500,111585060,7730,7730,7730,7730,0
|
|
20240404,195400,111585060,7730,7730,7730,7730,0
|
|
20240404,195300,111585060,7730,7730,7730,7730,0
|
|
20240404,195200,111585060,7730,7730,7730,7730,0
|
|
20240404,195100,111585060,7730,7730,7730,7730,0
|
|
20240404,195000,111585060,7730,7730,7730,7730,0
|
|
20240404,194900,111585060,7730,7730,7730,7730,0
|
|
20240404,194800,111585060,7730,7730,7730,7730,0
|
|
20240404,194700,111585060,7730,7730,7730,7730,0
|
|
20240404,194600,111585060,7730,7730,7730,7730,0
|
|
20240404,194500,111585060,7730,7730,7730,7730,0
|
|
20240404,194400,111585060,7730,7730,7730,7730,0
|
|
20240404,194300,111585060,7730,7730,7730,7730,0
|
|
20240404,194200,111585060,7730,7730,7730,7730,0
|
|
20240404,194100,111585060,7730,7730,7730,7730,0
|
|
20240404,194000,111585060,7730,7730,7730,7730,0
|
|
20240404,193900,111585060,7730,7730,7730,7730,0
|
|
20240404,193800,111585060,7730,7730,7730,7730,0
|
|
20240404,193700,111585060,7730,7730,7730,7730,0
|
|
20240404,193600,111585060,7730,7730,7730,7730,0
|
|
20240404,193500,111585060,7730,7730,7730,7730,0
|
|
20240404,193400,111585060,7730,7730,7730,7730,0
|
|
20240404,193300,111585060,7730,7730,7730,7730,0
|
|
20240404,193200,111585060,7730,7730,7730,7730,0
|
|
20240404,193100,111585060,7730,7730,7730,7730,512
|
|
20240404,193000,111585060,7730,7730,7730,7730,0
|
|
20240404,192900,111585060,7730,7730,7730,7730,0
|
|
20240404,192800,111585060,7730,7730,7730,7730,0
|
|
20240404,192700,111585060,7730,7730,7730,7730,0
|
|
20240404,192600,111585060,7730,7730,7730,7730,0
|
|
20240404,192500,111585060,7730,7730,7730,7730,0
|
|
20240404,192400,111585060,7730,7730,7730,7730,0
|
|
20240404,192300,111585060,7730,7730,7730,7730,0
|
|
20240404,192200,111585060,7730,7730,7730,7730,0
|
|
20240404,192100,111585060,7730,7730,7730,7730,0
|
|
20240404,192000,111585060,7730,7730,7730,7730,0
|
|
20240404,191900,111585060,7730,7730,7730,7730,0
|
|
20240404,191800,111585060,7730,7730,7730,7730,0
|
|
20240404,191700,111585060,7730,7730,7730,7730,0
|
|
20240404,191600,111585060,7730,7730,7730,7730,0
|
|
20240404,191500,111585060,7730,7730,7730,7730,0
|
|
20240404,191400,111585060,7730,7730,7730,7730,0
|
|
20240404,191300,111585060,7730,7730,7730,7730,0
|
|
20240404,191200,111585060,7730,7730,7730,7730,0
|
|
20240404,191100,111585060,7730,7730,7730,7730,0
|
|
20240404,191000,111585060,7730,7730,7730,7730,0
|
|
20240404,190900,111585060,7730,7730,7730,7730,0
|
|
20240404,190800,111585060,7730,7730,7730,7730,0
|
|
20240404,190700,111585060,7730,7730,7730,7730,0
|
|
20240404,190600,111585060,7730,7730,7730,7730,0
|
|
20240404,190500,111585060,7730,7730,7730,7730,0
|
|
20240404,190400,111585060,7730,7730,7730,7730,0
|
|
20240404,190300,111585060,7730,7730,7730,7730,0
|
|
20240404,190200,111585060,7730,7730,7730,7730,0
|
|
20240404,190100,111585060,7730,7730,7730,7730,512
|
|
20240404,190000,111585060,7730,7730,7730,7730,0
|
|
20240404,185900,111585060,7730,7730,7730,7730,0
|
|
20240404,185800,111585060,7730,7730,7730,7730,0
|
|
20240404,185700,111585060,7730,7730,7730,7730,0
|
|
20240404,185600,111585060,7730,7730,7730,7730,0
|
|
20240404,185500,111585060,7730,7730,7730,7730,0
|
|
20240404,185400,111585060,7730,7730,7730,7730,0
|
|
20240404,185300,111585060,7730,7730,7730,7730,0
|
|
20240404,185200,111585060,7730,7730,7730,7730,0
|
|
20240404,185100,111585060,7730,7730,7730,7730,0
|
|
20240404,185000,111585060,7730,7730,7730,7730,0
|
|
20240404,184900,111585060,7730,7730,7730,7730,0
|
|
20240404,184800,111585060,7730,7730,7730,7730,0
|
|
20240404,184700,111585060,7730,7730,7730,7730,0
|
|
20240404,184600,111585060,7730,7730,7730,7730,0
|
|
20240404,184500,111585060,7730,7730,7730,7730,0
|
|
20240404,184400,111585060,7730,7730,7730,7730,0
|
|
20240404,184300,111585060,7730,7730,7730,7730,0
|
|
20240404,184200,111585060,7730,7730,7730,7730,0
|
|
20240404,184100,111585060,7730,7730,7730,7730,0
|
|
20240404,184000,111585060,7730,7730,7730,7730,0
|
|
20240404,183900,111585060,7730,7730,7730,7730,0
|
|
20240404,183800,111585060,7730,7730,7730,7730,0
|
|
20240404,183700,111585060,7730,7730,7730,7730,0
|
|
20240404,183600,111585060,7730,7730,7730,7730,0
|
|
20240404,183500,111585060,7730,7730,7730,7730,0
|
|
20240404,183400,111585060,7730,7730,7730,7730,0
|
|
20240404,183300,111585060,7730,7730,7730,7730,0
|
|
20240404,183200,111585060,7730,7730,7730,7730,0
|
|
20240404,183100,111585060,7730,7730,7730,7730,512
|
|
20240404,183000,111585060,7730,7730,7730,7730,0
|
|
20240404,182900,111585060,7730,7730,7730,7730,0
|
|
20240404,182800,111585060,7730,7730,7730,7730,0
|
|
20240404,182700,111585060,7730,7730,7730,7730,0
|
|
20240404,182600,111585060,7730,7730,7730,7730,0
|
|
20240404,182500,111585060,7730,7730,7730,7730,0
|
|
20240404,182400,111585060,7730,7730,7730,7730,0
|
|
20240404,182300,111585060,7730,7730,7730,7730,0
|
|
20240404,182200,111585060,7730,7730,7730,7730,0
|
|
20240404,182100,111585060,7730,7730,7730,7730,0
|
|
20240404,182000,111585060,7730,7730,7730,7730,0
|
|
20240404,181900,111585060,7730,7730,7730,7730,0
|
|
20240404,181800,111585060,7730,7730,7730,7730,0
|
|
20240404,181700,111585060,7730,7730,7730,7730,0
|
|
20240404,181600,111585060,7730,7730,7730,7730,0
|
|
20240404,181500,111585060,7730,7730,7730,7730,0
|
|
20240404,181400,111585060,7730,7730,7730,7730,0
|
|
20240404,181300,111585060,7730,7730,7730,7730,0
|
|
20240404,181200,111585060,7730,7730,7730,7730,0
|
|
20240404,181100,111585060,7730,7730,7730,7730,0
|
|
20240404,181000,111585060,7730,7730,7730,7730,0
|
|
20240404,180900,111585060,7730,7730,7730,7730,0
|
|
20240404,180800,111585060,7730,7730,7730,7730,0
|
|
20240404,180700,111585060,7730,7730,7730,7730,0
|
|
20240404,180600,111585060,7730,7730,7730,7730,0
|
|
20240404,180500,111585060,7730,7730,7730,7730,0
|
|
20240404,180400,111585060,7730,7730,7730,7730,0
|
|
20240404,180300,111585060,7730,7730,7730,7730,0
|
|
20240404,180200,111585060,7730,7730,7730,7730,0
|
|
20240404,180100,111585060,7730,7730,7730,7730,512
|
|
20240404,180000,111585060,7730,7730,7730,7730,0
|
|
20240404,175900,111585060,7730,7730,7730,7730,0
|
|
20240404,175800,111585060,7730,7730,7730,7730,0
|
|
20240404,175700,111585060,7730,7730,7730,7730,0
|
|
20240404,175600,111585060,7730,7730,7730,7730,0
|
|
20240404,175500,111585060,7730,7730,7730,7730,0
|
|
20240404,175400,111585060,7730,7730,7730,7730,0
|
|
20240404,175300,111585060,7730,7730,7730,7730,0
|
|
20240404,175200,111585060,7730,7730,7730,7730,0
|
|
20240404,175100,111585060,7730,7730,7730,7730,0
|
|
20240404,175000,111585060,7730,7730,7730,7730,0
|
|
20240404,174900,111585060,7730,7730,7730,7730,0
|
|
20240404,174800,111585060,7730,7730,7730,7730,0
|
|
20240404,174700,111585060,7730,7730,7730,7730,0
|
|
20240404,174600,111585060,7730,7730,7730,7730,0
|
|
20240404,174500,111585060,7730,7730,7730,7730,0
|
|
20240404,174400,111585060,7730,7730,7730,7730,0
|
|
20240404,174300,111585060,7730,7730,7730,7730,0
|
|
20240404,174200,111585060,7730,7730,7730,7730,0
|
|
20240404,174100,111585060,7730,7730,7730,7730,0
|
|
20240404,174000,111585060,7730,7730,7730,7730,0
|
|
20240404,173900,111585060,7730,7730,7730,7730,0
|
|
20240404,173800,111585060,7730,7730,7730,7730,0
|
|
20240404,173700,111585060,7730,7730,7730,7730,0
|
|
20240404,173600,111585060,7730,7730,7730,7730,0
|
|
20240404,173500,111585060,7730,7730,7730,7730,0
|
|
20240404,173400,111585060,7730,7730,7730,7730,0
|
|
20240404,173300,111585060,7730,7730,7730,7730,0
|
|
20240404,173200,111585060,7730,7730,7730,7730,0
|
|
20240404,173100,111585060,7730,7730,7730,7730,512
|
|
20240404,173000,111585060,7730,7730,7730,7730,0
|
|
20240404,172900,111585060,7730,7730,7730,7730,0
|
|
20240404,172800,111585060,7730,7730,7730,7730,0
|
|
20240404,172700,111585060,7730,7730,7730,7730,0
|
|
20240404,172600,111585060,7730,7730,7730,7730,0
|
|
20240404,172500,111585060,7730,7730,7730,7730,0
|
|
20240404,172400,111585060,7730,7730,7730,7730,0
|
|
20240404,172300,111585060,7730,7730,7730,7730,0
|
|
20240404,172200,111585060,7730,7730,7730,7730,0
|
|
20240404,172100,111585060,7730,7730,7730,7730,0
|
|
20240404,172000,111585060,7730,7730,7730,7730,0
|
|
20240404,171900,111585060,7730,7730,7730,7730,0
|
|
20240404,171800,111585060,7730,7730,7730,7730,0
|
|
20240404,171700,111585060,7730,7730,7730,7730,0
|
|
20240404,171600,111585060,7730,7730,7730,7730,0
|
|
20240404,171500,111585060,7730,7730,7730,7730,0
|
|
20240404,171400,111585060,7730,7730,7730,7730,0
|
|
20240404,171300,111585060,7730,7730,7730,7730,0
|
|
20240404,171200,111585060,7730,7730,7730,7730,0
|
|
20240404,171100,111585060,7730,7730,7730,7730,0
|
|
20240404,171000,111585060,7730,7730,7730,7730,0
|
|
20240404,170900,111585060,7730,7730,7730,7730,0
|
|
20240404,170800,111585060,7730,7730,7730,7730,0
|
|
20240404,170700,111585060,7730,7730,7730,7730,0
|
|
20240404,170600,111585060,7730,7730,7730,7730,0
|
|
20240404,170500,111585060,7730,7730,7730,7730,0
|
|
20240404,170400,111585060,7730,7730,7730,7730,0
|
|
20240404,170300,111585060,7730,7730,7730,7730,0
|
|
20240404,170200,111585060,7730,7730,7730,7730,0
|
|
20240404,170100,111585060,7730,7730,7730,7730,512
|
|
20240404,170000,111585060,7730,7730,7730,7730,0
|
|
20240404,165900,111585060,7730,7730,7730,7730,0
|
|
20240404,165800,111585060,7730,7730,7730,7730,0
|
|
20240404,165700,111585060,7730,7730,7730,7730,0
|
|
20240404,165600,111585060,7730,7730,7730,7730,0
|
|
20240404,165500,111585060,7730,7730,7730,7730,0
|
|
20240404,165400,111585060,7730,7730,7730,7730,0
|
|
20240404,165300,111585060,7730,7730,7730,7730,0
|
|
20240404,165200,111585060,7730,7730,7730,7730,0
|
|
20240404,165100,111585060,7730,7730,7730,7730,0
|
|
20240404,165000,111585060,7730,7730,7730,7730,0
|
|
20240404,164900,111585060,7730,7730,7730,7730,0
|
|
20240404,164800,111585060,7730,7730,7730,7730,0
|
|
20240404,164700,111585060,7730,7730,7730,7730,0
|
|
20240404,164600,111585060,7730,7730,7730,7730,0
|
|
20240404,164500,111585060,7730,7730,7730,7730,0
|
|
20240404,164400,111585060,7730,7730,7730,7730,0
|
|
20240404,164300,111585060,7730,7730,7730,7730,0
|
|
20240404,164200,111585060,7730,7730,7730,7730,0
|
|
20240404,164100,111585060,7730,7730,7730,7730,0
|
|
20240404,164000,111585060,7730,7730,7730,7730,0
|
|
20240404,163900,111585060,7730,7730,7730,7730,0
|
|
20240404,163800,111585060,7730,7730,7730,7730,0
|
|
20240404,163700,111585060,7730,7730,7730,7730,0
|
|
20240404,163600,111585060,7730,7730,7730,7730,0
|
|
20240404,163500,111585060,7730,7730,7730,7730,0
|
|
20240404,163400,111585060,7730,7730,7730,7730,0
|
|
20240404,163300,111585060,7730,7730,7730,7730,0
|
|
20240404,163200,111585060,7730,7730,7730,7730,0
|
|
20240404,163100,111585060,7730,7730,7730,7730,512
|
|
20240404,163000,111585060,7730,7730,7730,7730,0
|
|
20240404,162900,111585060,7730,7730,7730,7730,0
|
|
20240404,162800,111585060,7730,7730,7730,7730,0
|
|
20240404,162700,111585060,7730,7730,7730,7730,0
|
|
20240404,162600,111585060,7730,7730,7730,7730,0
|
|
20240404,162500,111585060,7730,7730,7730,7730,0
|
|
20240404,162400,111585060,7730,7730,7730,7730,0
|
|
20240404,162300,111585060,7730,7730,7730,7730,0
|
|
20240404,162200,111585060,7730,7730,7730,7730,0
|
|
20240404,162100,111585060,7730,7730,7730,7730,0
|
|
20240404,162000,111585060,7730,7730,7730,7730,0
|
|
20240404,161900,111585060,7730,7730,7730,7730,0
|
|
20240404,161800,111585060,7730,7730,7730,7730,0
|
|
20240404,161700,111585060,7730,7730,7730,7730,0
|
|
20240404,161600,111585060,7730,7730,7730,7730,0
|
|
20240404,161500,111585060,7730,7730,7730,7730,0
|
|
20240404,161400,111585060,7730,7730,7730,7730,0
|
|
20240404,161300,111585060,7730,7730,7730,7730,0
|
|
20240404,161200,111585060,7730,7730,7730,7730,0
|
|
20240404,161100,111585060,7730,7730,7730,7730,0
|
|
20240404,161000,111585060,7730,7730,7730,7730,0
|
|
20240404,160900,111585060,7730,7730,7730,7730,0
|
|
20240404,160800,111585060,7730,7730,7730,7730,0
|
|
20240404,160700,111585060,7730,7730,7730,7730,0
|
|
20240404,160600,111585060,7730,7730,7730,7730,0
|
|
20240404,160500,111585060,7730,7730,7730,7730,0
|
|
20240404,160400,111585060,7730,7730,7730,7730,0
|
|
20240404,160300,111585060,7730,7730,7730,7730,0
|
|
20240404,160200,111585060,7730,7730,7730,7730,0
|
|
20240404,160100,111585060,7730,7730,7730,7730,512
|
|
20240404,160000,111585060,7730,7730,7730,7730,0
|
|
20240404,155900,111585060,7730,7730,7730,7730,0
|
|
20240404,155800,111585060,7730,7730,7730,7730,0
|
|
20240404,155700,111585060,7730,7730,7730,7730,0
|
|
20240404,155600,111585060,7730,7730,7730,7730,0
|
|
20240404,155500,111585060,7730,7730,7730,7730,0
|
|
20240404,155400,111585060,7730,7730,7730,7730,0
|
|
20240404,155300,111585060,7730,7730,7730,7730,0
|
|
20240404,155200,111585060,7730,7730,7730,7730,0
|
|
20240404,155100,111585060,7730,7730,7730,7730,0
|
|
20240404,155000,111585060,7730,7730,7730,7730,0
|
|
20240404,154900,111585060,7730,7730,7730,7730,0
|
|
20240404,154800,111585060,7730,7730,7730,7730,0
|
|
20240404,154700,111585060,7730,7730,7730,7730,0
|
|
20240404,154600,111585060,7730,7730,7730,7730,0
|
|
20240404,154500,111585060,7730,7730,7730,7730,0
|
|
20240404,154400,111585060,7730,7730,7730,7730,0
|
|
20240404,154300,111585060,7730,7730,7730,7730,0
|
|
20240404,154200,111585060,7730,7730,7730,7730,0
|
|
20240404,154100,111585060,7730,7730,7730,7730,0
|
|
20240404,154000,111585060,7730,7730,7730,7730,0
|
|
20240404,153900,111585060,7730,7730,7730,7730,0
|
|
20240404,153800,111585060,7730,7730,7730,7730,0
|
|
20240404,153700,111585060,7730,7730,7730,7730,0
|
|
20240404,153600,111585060,7730,7730,7730,7730,0
|
|
20240404,153500,111585060,7730,7730,7730,7730,0
|
|
20240404,153400,111585060,7730,7730,7730,7730,0
|
|
20240404,153300,111585060,7730,7730,7730,7730,0
|
|
20240404,153200,111585060,7730,7730,7730,7730,0
|
|
20240404,153100,111585060,7730,7730,7730,7730,512
|
|
20240404,153000,111585060,7730,7730,7730,7730,512
|
|
20240404,152900,107627300,7730,7730,7730,7730,0
|
|
20240404,152800,107627300,7730,7730,7730,7730,0
|
|
20240404,152700,107627300,7730,7730,7730,7730,0
|
|
20240404,152600,107627300,7730,7730,7730,7730,0
|
|
20240404,152500,107627300,7730,7730,7730,7730,0
|
|
20240404,152400,107627300,7730,7730,7730,7730,0
|
|
20240404,152300,107627300,7730,7730,7730,7730,0
|
|
20240404,152200,107627300,7730,7730,7730,7730,0
|
|
20240404,152100,107627300,7730,7730,7730,7730,0
|
|
20240404,152000,107627300,7730,7730,7730,7730,0
|
|
20240404,151900,107627300,7730,7710,7730,7710,41
|
|
20240404,151800,107310850,7730,7730,7730,7730,0
|
|
20240404,151700,107310850,7730,7730,7730,7730,2
|
|
20240404,151600,107295390,7730,7730,7730,7730,0
|
|
20240404,151500,107295390,7730,7730,7730,7730,1
|
|
20240404,151400,107287660,7730,7730,7730,7730,2
|
|
20240404,151300,107272200,7710,7710,7710,7710,3
|
|
20240404,151200,107249070,7730,7730,7730,7730,5
|
|
20240404,151100,107210420,7730,7730,7730,7730,50
|
|
20240404,151000,106823920,7730,7730,7730,7730,10
|
|
20240404,150900,106746620,7730,7730,7730,7730,2
|
|
20240404,150800,106731160,7730,7730,7730,7730,0
|
|
20240404,150700,106731160,7730,7730,7730,7730,0
|
|
20240404,150600,106731160,7730,7730,7730,7730,0
|
|
20240404,150500,106731160,7730,7730,7730,7730,0
|
|
20240404,150400,106731160,7730,7730,7730,7730,9
|
|
20240404,150300,106661590,7710,7730,7730,7710,125
|
|
20240404,150200,105697740,7730,7720,7730,7710,116
|
|
20240404,150100,104803340,7720,7720,7720,7720,0
|
|
20240404,150000,104803340,7720,7720,7720,7720,1
|
|
20240404,145900,104795620,7730,7730,7730,7730,0
|
|
20240404,145800,104795620,7730,7730,7730,7730,0
|
|
20240404,145700,104795620,7730,7730,7730,7730,0
|
|
20240404,145600,104795620,7730,7730,7730,7730,0
|
|
20240404,145500,104795620,7730,7730,7730,7730,0
|
|
20240404,145400,104795620,7730,7730,7730,7730,0
|
|
20240404,145300,104795620,7730,7730,7730,7730,0
|
|
20240404,145200,104795620,7730,7730,7730,7730,0
|
|
20240404,145100,104795620,7730,7730,7730,7730,2
|
|
20240404,145000,104780160,7720,7720,7720,7720,0
|
|
20240404,144900,104780160,7720,7720,7720,7720,0
|
|
20240404,144800,104780160,7720,7710,7720,7710,124
|
|
20240404,144700,103824040,7720,7720,7720,7720,1
|
|
20240404,144600,103816320,7720,7720,7720,7720,3
|
|
20240404,144500,103793160,7720,7720,7720,7720,1
|
|
20240404,144400,103785440,7730,7730,7730,7730,0
|
|
20240404,144300,103785440,7730,7730,7730,7730,0
|
|
20240404,144200,103785440,7730,7730,7730,7730,0
|
|
20240404,144100,103785440,7730,7730,7730,7730,1
|
|
20240404,144000,103777710,7730,7730,7730,7730,0
|
|
20240404,143900,103777710,7730,7730,7730,7730,0
|
|
20240404,143800,103777710,7730,7730,7730,7730,0
|
|
20240404,143700,103777710,7730,7730,7730,7730,0
|
|
20240404,143600,103777710,7730,7730,7730,7730,0
|
|
20240404,143500,103777710,7730,7730,7730,7730,0
|
|
20240404,143400,103777710,7730,7730,7730,7730,0
|
|
20240404,143300,103777710,7730,7730,7730,7730,0
|
|
20240404,143200,103777710,7730,7730,7730,7730,22
|
|
20240404,143100,103607650,7730,7730,7730,7730,0
|
|
20240404,143000,103607650,7730,7730,7730,7730,7
|
|
20240404,142900,103553540,7730,7730,7730,7730,0
|
|
20240404,142800,103553540,7730,7720,7730,7710,383
|
|
20240404,142700,100597570,7710,7710,7710,7710,1289
|
|
20240404,142600,90659380,7720,7720,7720,7720,0
|
|
20240404,142500,90659380,7720,7720,7720,7720,20
|
|
20240404,142400,90504980,7720,7720,7720,7720,100
|
|
20240404,142300,89732980,7720,7720,7720,7720,80
|
|
20240404,142200,89115380,7720,7720,7720,7720,227
|
|
20240404,142100,87362940,7720,7710,7720,7710,1095
|
|
20240404,142000,78917490,7710,7710,7710,7710,0
|
|
20240404,141900,78917490,7710,7710,7710,7710,214
|
|
20240404,141800,77267550,7730,7730,7730,7730,0
|
|
20240404,141700,77267550,7730,7730,7730,7730,0
|
|
20240404,141600,77267550,7730,7730,7730,7730,0
|
|
20240404,141500,77267550,7730,7730,7730,7730,20
|
|
20240404,141400,77112950,7730,7730,7730,7730,0
|
|
20240404,141300,77112950,7730,7730,7730,7720,14
|
|
20240404,141200,77004830,7730,7730,7730,7730,0
|
|
20240404,141100,77004830,7730,7730,7730,7730,60
|
|
20240404,141000,76541030,7730,7730,7730,7730,220
|
|
20240404,140900,74840430,7730,7730,7730,7730,22
|
|
20240404,140800,74670370,7730,7730,7730,7730,0
|
|
20240404,140700,74670370,7730,7730,7730,7730,0
|
|
20240404,140600,74670370,7730,7720,7730,7720,3
|
|
20240404,140500,74647200,7720,7720,7720,7720,0
|
|
20240404,140400,74647200,7720,7720,7720,7720,500
|
|
20240404,140300,70787200,7720,7720,7720,7720,2
|
|
20240404,140200,70771760,7720,7720,7720,7720,0
|
|
20240404,140100,70771760,7720,7720,7720,7720,0
|
|
20240404,140000,70771760,7720,7720,7720,7720,0
|
|
20240404,135900,70771760,7720,7720,7720,7720,0
|
|
20240404,135800,70771760,7720,7720,7720,7720,0
|
|
20240404,135700,70771760,7720,7710,7720,7700,856
|
|
20240404,135600,64175490,7700,7700,7700,7700,289
|
|
20240404,135500,61950190,7690,7700,7700,7690,180
|
|
20240404,135400,60565380,7710,7710,7710,7710,28
|
|
20240404,135300,60349500,7710,7710,7710,7710,14
|
|
20240404,135200,60241560,7710,7710,7710,7710,0
|
|
20240404,135100,60241560,7710,7710,7710,7710,40
|
|
20240404,135000,59933160,7710,7710,7710,7710,0
|
|
20240404,134900,59933160,7710,7710,7710,7700,34
|
|
20240404,134800,59671170,7710,7710,7710,7710,6
|
|
20240404,134700,59624910,7690,7690,7690,7690,104
|
|
20240404,134600,58825150,7690,7690,7690,7690,0
|
|
20240404,134500,58825150,7690,7690,7690,7690,0
|
|
20240404,134400,58825150,7690,7690,7690,7690,13
|
|
20240404,134300,58725180,7690,7690,7690,7690,0
|
|
20240404,134200,58725180,7690,7690,7690,7690,0
|
|
20240404,134100,58725180,7690,7690,7690,7690,0
|
|
20240404,134000,58725180,7690,7690,7690,7690,0
|
|
20240404,133900,58725180,7690,7690,7690,7690,3
|
|
20240404,133800,58702110,7690,7690,7690,7690,6
|
|
20240404,133700,58655970,7690,7690,7690,7690,3
|
|
20240404,133600,58632900,7710,7710,7710,7710,0
|
|
20240404,133500,58632900,7710,7710,7710,7710,0
|
|
20240404,133400,58632900,7710,7710,7710,7710,0
|
|
20240404,133300,58632900,7710,7700,7710,7700,4
|
|
20240404,133200,58602090,7700,7700,7700,7700,50
|
|
20240404,133100,58217090,7700,7700,7700,7700,27
|
|
20240404,133000,58009190,7700,7700,7700,7700,0
|
|
20240404,132900,58009190,7700,7700,7700,7700,0
|
|
20240404,132800,58009190,7700,7700,7700,7700,0
|
|
20240404,132700,58009190,7700,7700,7700,7700,0
|
|
20240404,132600,58009190,7700,7700,7700,7700,0
|
|
20240404,132500,58009190,7700,7690,7700,7650,2026
|
|
20240404,132400,42477980,7700,7700,7700,7700,0
|
|
20240404,132300,42477980,7700,7700,7700,7700,408
|
|
20240404,132200,39336380,7710,7710,7710,7710,0
|
|
20240404,132100,39336380,7710,7710,7710,7710,65
|
|
20240404,132000,38835230,7710,7710,7710,7710,0
|
|
20240404,131900,38835230,7710,7710,7710,7710,0
|
|
20240404,131800,38835230,7710,7710,7710,7710,7
|
|
20240404,131700,38781260,7710,7710,7710,7710,0
|
|
20240404,131600,38781260,7710,7710,7710,7710,0
|
|
20240404,131500,38781260,7710,7710,7710,7710,0
|
|
20240404,131400,38781260,7710,7710,7710,7710,1
|
|
20240404,131300,38773550,7730,7730,7730,7730,0
|
|
20240404,131200,38773550,7730,7730,7730,7730,1
|
|
20240404,131100,38765820,7720,7720,7720,7720,8
|
|
20240404,131000,38704060,7730,7730,7730,7730,0
|
|
20240404,130900,38704060,7730,7730,7730,7730,0
|
|
20240404,130800,38704060,7730,7730,7730,7730,0
|
|
20240404,130700,38704060,7730,7730,7730,7730,0
|
|
20240404,130600,38704060,7730,7730,7730,7730,0
|
|
20240404,130500,38704060,7730,7730,7730,7730,0
|
|
20240404,130400,38704060,7730,7730,7730,7730,0
|
|
20240404,130300,38704060,7730,7730,7730,7730,0
|
|
20240404,130200,38704060,7730,7730,7730,7730,0
|
|
20240404,130100,38704060,7730,7730,7730,7730,0
|
|
20240404,130000,38704060,7730,7730,7730,7730,0
|
|
20240404,125900,38704060,7730,7730,7730,7730,0
|
|
20240404,125800,38704060,7730,7730,7730,7730,0
|
|
20240404,125700,38704060,7730,7730,7730,7730,0
|
|
20240404,125600,38704060,7730,7730,7730,7730,0
|
|
20240404,125500,38704060,7730,7730,7730,7730,0
|
|
20240404,125400,38704060,7730,7730,7730,7730,0
|
|
20240404,125300,38704060,7730,7730,7730,7730,0
|
|
20240404,125200,38704060,7730,7730,7730,7730,0
|
|
20240404,125100,38704060,7730,7730,7730,7730,0
|
|
20240404,125000,38704060,7730,7730,7730,7730,0
|
|
20240404,124900,38704060,7730,7730,7730,7730,0
|
|
20240404,124800,38704060,7730,7730,7730,7730,0
|
|
20240404,124700,38704060,7730,7730,7730,7730,1
|
|
20240404,124600,38696330,7700,7730,7730,7700,9
|
|
20240404,124500,38627000,7700,7720,7720,7700,65
|
|
20240404,124400,38126240,7730,7730,7730,7730,0
|
|
20240404,124300,38126240,7730,7730,7730,7730,0
|
|
20240404,124200,38126240,7730,7730,7730,7730,0
|
|
20240404,124100,38126240,7730,7730,7730,7730,0
|
|
20240404,124000,38126240,7730,7730,7730,7730,0
|
|
20240404,123900,38126240,7730,7730,7730,7730,0
|
|
20240404,123800,38126240,7730,7730,7730,7730,1
|
|
20240404,123700,38118510,7730,7730,7730,7730,0
|
|
20240404,123600,38118510,7730,7730,7730,7730,0
|
|
20240404,123500,38118510,7730,7730,7730,7730,1
|
|
20240404,123400,38110780,7730,7730,7730,7730,0
|
|
20240404,123300,38110780,7730,7730,7730,7730,2
|
|
20240404,123200,38095320,7710,7710,7710,7710,0
|
|
20240404,123100,38095320,7710,7720,7720,7710,18
|
|
20240404,123000,37956510,7730,7730,7730,7730,0
|
|
20240404,122900,37956510,7730,7730,7730,7730,0
|
|
20240404,122800,37956510,7730,7730,7730,7730,0
|
|
20240404,122700,37956510,7730,7730,7730,7730,0
|
|
20240404,122600,37956510,7730,7730,7730,7730,0
|
|
20240404,122500,37956510,7730,7730,7730,7730,64
|
|
20240404,122400,37461790,7730,7730,7730,7730,2
|
|
20240404,122300,37446330,7710,7710,7710,7710,0
|
|
20240404,122200,37446330,7710,7710,7710,7710,0
|
|
20240404,122100,37446330,7710,7710,7710,7710,0
|
|
20240404,122000,37446330,7710,7710,7710,7710,0
|
|
20240404,121900,37446330,7710,7710,7710,7710,0
|
|
20240404,121800,37446330,7710,7710,7710,7710,8
|
|
20240404,121700,37384650,7730,7730,7730,7730,0
|
|
20240404,121600,37384650,7730,7730,7730,7730,0
|
|
20240404,121500,37384650,7730,7730,7730,7730,0
|
|
20240404,121400,37384650,7730,7730,7730,7730,0
|
|
20240404,121300,37384650,7730,7730,7730,7730,0
|
|
20240404,121200,37384650,7730,7730,7730,7730,11
|
|
20240404,121100,37299620,7720,7730,7730,7720,3
|
|
20240404,121000,37276450,7710,7720,7720,7710,233
|
|
20240404,120900,35480010,7730,7730,7730,7730,0
|
|
20240404,120800,35480010,7730,7730,7730,7730,0
|
|
20240404,120700,35480010,7730,7730,7730,7730,0
|
|
20240404,120600,35480010,7730,7730,7730,7730,0
|
|
20240404,120500,35480010,7730,7730,7730,7730,0
|
|
20240404,120400,35480010,7730,7720,7730,7720,2
|
|
20240404,120300,35464560,7720,7720,7720,7720,0
|
|
20240404,120200,35464560,7720,7720,7720,7720,0
|
|
20240404,120100,35464560,7720,7720,7720,7720,0
|
|
20240404,120000,35464560,7720,7720,7720,7720,0
|
|
20240404,115900,35464560,7720,7720,7720,7720,0
|
|
20240404,115800,35464560,7720,7720,7720,7720,0
|
|
20240404,115700,35464560,7720,7720,7720,7720,0
|
|
20240404,115600,35464560,7720,7720,7720,7720,3
|
|
20240404,115500,35441400,7720,7720,7720,7720,0
|
|
20240404,115400,35441400,7720,7720,7720,7720,0
|
|
20240404,115300,35441400,7720,7720,7720,7720,0
|
|
20240404,115200,35441400,7720,7720,7720,7720,0
|
|
20240404,115100,35441400,7720,7720,7720,7720,0
|
|
20240404,115000,35441400,7720,7720,7720,7720,0
|
|
20240404,114900,35441400,7720,7720,7720,7720,0
|
|
20240404,114800,35441400,7720,7720,7720,7720,3
|
|
20240404,114700,35418240,7730,7730,7730,7730,0
|
|
20240404,114600,35418240,7730,7730,7730,7730,0
|
|
20240404,114500,35418240,7730,7720,7730,7710,101
|
|
20240404,114400,34639480,7730,7730,7730,7730,0
|
|
20240404,114300,34639480,7730,7730,7730,7730,0
|
|
20240404,114200,34639480,7730,7730,7730,7730,0
|
|
20240404,114100,34639480,7730,7730,7730,7730,0
|
|
20240404,114000,34639480,7730,7730,7730,7730,0
|
|
20240404,113900,34639480,7730,7730,7730,7730,0
|
|
20240404,113800,34639480,7730,7720,7730,7710,74
|
|
20240404,113700,34068230,7720,7720,7720,7720,12
|
|
20240404,113600,33975590,7720,7720,7720,7720,14
|
|
20240404,113500,33867510,7720,7720,7720,7720,80
|
|
20240404,113400,33249910,7720,7720,7720,7720,0
|
|
20240404,113300,33249910,7720,7720,7720,7720,0
|
|
20240404,113200,33249910,7720,7720,7720,7720,34
|
|
20240404,113100,32987430,7730,7730,7730,7730,0
|
|
20240404,113000,32987430,7730,7730,7730,7730,7
|
|
20240404,112900,32933320,7730,7730,7730,7730,0
|
|
20240404,112800,32933320,7730,7730,7730,7730,0
|
|
20240404,112700,32933320,7730,7730,7730,7730,0
|
|
20240404,112600,32933320,7730,7730,7730,7730,0
|
|
20240404,112500,32933320,7730,7730,7730,7730,0
|
|
20240404,112400,32933320,7730,7730,7730,7730,0
|
|
20240404,112300,32933320,7730,7730,7730,7730,50
|
|
20240404,112200,32546820,7720,7720,7720,7720,0
|
|
20240404,112100,32546820,7720,7720,7720,7720,0
|
|
20240404,112000,32546820,7720,7720,7720,7720,0
|
|
20240404,111900,32546820,7720,7720,7720,7720,3
|
|
20240404,111800,32523660,7720,7720,7720,7720,15
|
|
20240404,111700,32407860,7730,7730,7730,7730,0
|
|
20240404,111600,32407860,7730,7730,7730,7730,0
|
|
20240404,111500,32407860,7730,7730,7730,7730,0
|
|
20240404,111400,32407860,7730,7730,7730,7710,247
|
|
20240404,111300,30499570,7730,7720,7730,7720,116
|
|
20240404,111200,29604020,7720,7720,7720,7720,7
|
|
20240404,111100,29549980,7730,7730,7730,7730,0
|
|
20240404,111000,29549980,7730,7730,7730,7730,0
|
|
20240404,110900,29549980,7730,7730,7730,7730,1
|
|
20240404,110800,29542250,7730,7730,7730,7730,0
|
|
20240404,110700,29542250,7730,7730,7730,7730,0
|
|
20240404,110600,29542250,7730,7730,7730,7730,0
|
|
20240404,110500,29542250,7730,7730,7730,7730,0
|
|
20240404,110400,29542250,7730,7730,7730,7730,0
|
|
20240404,110300,29542250,7730,7730,7730,7730,0
|
|
20240404,110200,29542250,7730,7720,7730,7710,150
|
|
20240404,110100,28385560,7730,7730,7730,7730,300
|
|
20240404,110000,26066560,7730,7730,7730,7730,0
|
|
20240404,105900,26066560,7730,7730,7730,7730,0
|
|
20240404,105800,26066560,7730,7730,7730,7730,0
|
|
20240404,105700,26066560,7730,7730,7730,7730,0
|
|
20240404,105600,26066560,7730,7730,7730,7730,0
|
|
20240404,105500,26066560,7730,7730,7730,7730,6
|
|
20240404,105400,26020180,7730,7730,7730,7730,4
|
|
20240404,105300,25989260,7730,7730,7730,7730,2
|
|
20240404,105200,25973800,7730,7730,7730,7730,0
|
|
20240404,105100,25973800,7730,7730,7730,7730,0
|
|
20240404,105000,25973800,7730,7730,7730,7730,10
|
|
20240404,104900,25896500,7710,7710,7710,7710,2
|
|
20240404,104800,25881080,7720,7720,7720,7720,0
|
|
20240404,104700,25881080,7720,7720,7720,7720,330
|
|
20240404,104600,23333480,7720,7720,7720,7720,10
|
|
20240404,104500,23256280,7730,7730,7730,7730,0
|
|
20240404,104400,23256280,7730,7730,7730,7730,1
|
|
20240404,104300,23248550,7720,7720,7720,7720,0
|
|
20240404,104200,23248550,7720,7720,7720,7720,0
|
|
20240404,104100,23248550,7720,7700,7720,7700,691
|
|
20240404,104000,17914050,7720,7720,7720,7720,0
|
|
20240404,103900,17914050,7720,7720,7720,7720,0
|
|
20240404,103800,17914050,7720,7720,7720,7720,2
|
|
20240404,103700,17898610,7720,7720,7720,7720,2
|
|
20240404,103600,17883170,7720,7720,7720,7720,0
|
|
20240404,103500,17883170,7720,7720,7720,7720,0
|
|
20240404,103400,17883170,7720,7720,7720,7720,50
|
|
20240404,103300,17497170,7720,7720,7720,7720,2
|
|
20240404,103200,17481730,7720,7720,7720,7720,0
|
|
20240404,103100,17481730,7720,7720,7720,7720,0
|
|
20240404,103000,17481730,7720,7720,7720,7720,4
|
|
20240404,102900,17450850,7720,7720,7720,7720,0
|
|
20240404,102800,17450850,7720,7720,7720,7720,0
|
|
20240404,102700,17450850,7720,7720,7720,7720,2
|
|
20240404,102600,17435410,7720,7720,7720,7720,0
|
|
20240404,102500,17435410,7720,7720,7720,7720,2
|
|
20240404,102400,17419970,7720,7720,7720,7720,0
|
|
20240404,102300,17419970,7720,7720,7720,7720,0
|
|
20240404,102200,17419970,7720,7720,7720,7720,2
|
|
20240404,102100,17404530,7670,7700,7700,7670,500
|
|
20240404,102000,13563520,7720,7720,7720,7720,0
|
|
20240404,101900,13563520,7720,7720,7720,7720,0
|
|
20240404,101800,13563520,7720,7720,7720,7720,1
|
|
20240404,101700,13555800,7690,7700,7700,7690,60
|
|
20240404,101600,13094270,7720,7720,7720,7720,4
|
|
20240404,101500,13063390,7720,7720,7720,7720,0
|
|
20240404,101400,13063390,7720,7710,7720,7700,12
|
|
20240404,101300,12970780,7720,7700,7720,7700,21
|
|
20240404,101200,12809060,7720,7720,7720,7720,0
|
|
20240404,101100,12809060,7720,7720,7720,7720,0
|
|
20240404,101000,12809060,7720,7720,7720,7720,9
|
|
20240404,100900,12739580,7710,7710,7710,7710,72
|
|
20240404,100800,12184460,7720,7720,7720,7720,0
|
|
20240404,100700,12184460,7720,7720,7720,7720,48
|
|
20240404,100600,11813900,7690,7690,7690,7690,19
|
|
20240404,100500,11667790,7720,7720,7720,7720,0
|
|
20240404,100400,11667790,7720,7720,7720,7720,0
|
|
20240404,100300,11667790,7720,7720,7720,7720,1
|
|
20240404,100200,11660070,7680,7690,7690,7680,132
|
|
20240404,100100,10646170,7680,7700,7700,7680,110
|
|
20240404,100000,9799770,7730,7730,7730,7730,20
|
|
20240404,095900,9645170,7730,7730,7730,7730,0
|
|
20240404,095800,9645170,7730,7730,7730,7730,0
|
|
20240404,095700,9645170,7730,7730,7730,7730,0
|
|
20240404,095600,9645170,7730,7730,7730,7730,2
|
|
20240404,095500,9629710,7730,7730,7730,7730,2
|
|
20240404,095400,9614250,7730,7730,7730,7730,0
|
|
20240404,095300,9614250,7730,7730,7730,7730,0
|
|
20240404,095200,9614250,7730,7730,7730,7730,0
|
|
20240404,095100,9614250,7730,7730,7730,7730,1
|
|
20240404,095000,9606520,7730,7730,7730,7730,0
|
|
20240404,094900,9606520,7730,7730,7730,7730,0
|
|
20240404,094800,9606520,7730,7730,7730,7730,0
|
|
20240404,094700,9606520,7730,7730,7730,7730,0
|
|
20240404,094600,9606520,7730,7730,7730,7730,3
|
|
20240404,094500,9583330,7730,7730,7730,7730,0
|
|
20240404,094400,9583330,7730,7730,7730,7730,0
|
|
20240404,094300,9583330,7730,7730,7730,7730,0
|
|
20240404,094200,9583330,7730,7730,7730,7730,1
|
|
20240404,094100,9575600,7700,7710,7710,7700,85
|
|
20240404,094000,8921040,7730,7730,7730,7730,0
|
|
20240404,093900,8921040,7730,7730,7730,7730,1
|
|
20240404,093800,8913310,7730,7730,7730,7730,0
|
|
20240404,093700,8913310,7730,7710,7730,7710,196
|
|
20240404,093600,7401400,7700,7700,7700,7700,70
|
|
20240404,093500,6862400,7710,7710,7710,7710,0
|
|
20240404,093400,6862400,7710,7710,7710,7710,2
|
|
20240404,093300,6846980,7710,7710,7710,7710,13
|
|
20240404,093200,6746750,7730,7730,7730,7730,0
|
|
20240404,093100,6746750,7730,7730,7730,7730,0
|
|
20240404,093000,6746750,7730,7730,7730,7730,0
|
|
20240404,092900,6746750,7730,7720,7730,7710,80
|
|
20240404,092800,6129540,7720,7720,7720,7720,0
|
|
20240404,092700,6129540,7720,7720,7720,7720,0
|
|
20240404,092600,6129540,7720,7710,7720,7710,3
|
|
20240404,092500,6106390,7720,7720,7720,7720,7
|
|
20240404,092400,6052350,7730,7730,7730,7730,0
|
|
20240404,092300,6052350,7730,7730,7730,7730,0
|
|
20240404,092200,6052350,7730,7730,7730,7730,0
|
|
20240404,092100,6052350,7730,7730,7730,7730,0
|
|
20240404,092000,6052350,7730,7730,7730,7730,0
|
|
20240404,091900,6052350,7730,7730,7730,7730,0
|
|
20240404,091800,6052350,7730,7720,7730,7720,68
|
|
20240404,091700,5527340,7720,7720,7720,7720,620
|
|
20240404,091600,740940,7720,7720,7720,7720,0
|
|
20240404,091500,740940,7720,7720,7720,7720,0
|
|
20240404,091400,740940,7720,7720,7720,7720,0
|
|
20240404,091300,740940,7720,7720,7720,7720,0
|
|
20240404,091200,740940,7720,7720,7720,7720,0
|
|
20240404,091100,740940,7720,7720,7720,7720,1
|
|
20240404,091000,733220,7710,7710,7710,7710,0
|
|
20240404,090900,733220,7710,7710,7710,7710,28
|
|
20240404,090800,517340,7720,7720,7720,7720,0
|
|
20240404,090700,517340,7720,7720,7720,7720,5
|
|
20240404,090600,478740,7720,7720,7720,7720,11
|
|
20240404,090500,393820,7730,7730,7730,7730,0
|
|
20240404,090400,393820,7730,7730,7730,7730,0
|
|
20240404,090300,393820,7730,7730,7730,7730,10
|
|
20240404,090200,316520,7720,7720,7720,7720,0
|
|
20240404,090100,316520,7720,7720,7720,7720,0
|
|
20240404,090000,316520,7720,7720,7720,7720,41
|