612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190900,170212340,7700,7700,7700,7700,472
|
|
20240405,190800,170212340,7700,7700,7700,7700,0
|
|
20240405,190700,170212340,7700,7700,7700,7700,0
|
|
20240405,190600,170212340,7700,7700,7700,7700,0
|
|
20240405,190500,170212340,7700,7700,7700,7700,0
|
|
20240405,190400,170212340,7700,7700,7700,7700,0
|
|
20240405,190300,170212340,7700,7700,7700,7700,0
|
|
20240405,190200,170212340,7700,7700,7700,7700,0
|
|
20240405,190100,170212340,7700,7700,7700,7700,0
|
|
20240405,190000,170212340,7700,7700,7700,7700,0
|
|
20240405,185900,170212340,7700,7700,7700,7700,0
|
|
20240405,185800,170212340,7700,7700,7700,7700,0
|
|
20240405,185700,170212340,7700,7700,7700,7700,0
|
|
20240405,185600,170212340,7700,7700,7700,7700,0
|
|
20240405,185500,170212340,7700,7700,7700,7700,0
|
|
20240405,185400,170212340,7700,7700,7700,7700,0
|
|
20240405,185300,170212340,7700,7700,7700,7700,0
|
|
20240405,185200,170212340,7700,7700,7700,7700,0
|
|
20240405,185100,170212340,7700,7700,7700,7700,0
|
|
20240405,185000,170212340,7700,7700,7700,7700,0
|
|
20240405,184900,170212340,7700,7700,7700,7700,0
|
|
20240405,184800,170212340,7700,7700,7700,7700,0
|
|
20240405,184700,170212340,7700,7700,7700,7700,0
|
|
20240405,184600,170212340,7700,7700,7700,7700,0
|
|
20240405,184500,170212340,7700,7700,7700,7700,0
|
|
20240405,184400,170212340,7700,7700,7700,7700,0
|
|
20240405,184300,170212340,7700,7700,7700,7700,0
|
|
20240405,184200,170212340,7700,7700,7700,7700,0
|
|
20240405,184100,170212340,7700,7700,7700,7700,0
|
|
20240405,184000,170212340,7700,7700,7700,7700,0
|
|
20240405,183900,170212340,7700,7700,7700,7700,472
|
|
20240405,183800,170212340,7700,7700,7700,7700,0
|
|
20240405,183700,170212340,7700,7700,7700,7700,0
|
|
20240405,183600,170212340,7700,7700,7700,7700,0
|
|
20240405,183500,170212340,7700,7700,7700,7700,0
|
|
20240405,183400,170212340,7700,7700,7700,7700,0
|
|
20240405,183300,170212340,7700,7700,7700,7700,0
|
|
20240405,183200,170212340,7700,7700,7700,7700,0
|
|
20240405,183100,170212340,7700,7700,7700,7700,0
|
|
20240405,183000,170212340,7700,7700,7700,7700,0
|
|
20240405,182900,170212340,7700,7700,7700,7700,0
|
|
20240405,182800,170212340,7700,7700,7700,7700,0
|
|
20240405,182700,170212340,7700,7700,7700,7700,0
|
|
20240405,182600,170212340,7700,7700,7700,7700,0
|
|
20240405,182500,170212340,7700,7700,7700,7700,0
|
|
20240405,182400,170212340,7700,7700,7700,7700,0
|
|
20240405,182300,170212340,7700,7700,7700,7700,0
|
|
20240405,182200,170212340,7700,7700,7700,7700,0
|
|
20240405,182100,170212340,7700,7700,7700,7700,0
|
|
20240405,182000,170212340,7700,7700,7700,7700,0
|
|
20240405,181900,170212340,7700,7700,7700,7700,0
|
|
20240405,181800,170212340,7700,7700,7700,7700,0
|
|
20240405,181700,170212340,7700,7700,7700,7700,0
|
|
20240405,181600,170212340,7700,7700,7700,7700,0
|
|
20240405,181500,170212340,7700,7700,7700,7700,0
|
|
20240405,181400,170212340,7700,7700,7700,7700,0
|
|
20240405,181300,170212340,7700,7700,7700,7700,0
|
|
20240405,181200,170212340,7700,7700,7700,7700,0
|
|
20240405,181100,170212340,7700,7700,7700,7700,0
|
|
20240405,181000,170212340,7700,7700,7700,7700,0
|
|
20240405,180900,170212340,7700,7700,7700,7700,472
|
|
20240405,180800,170212340,7700,7700,7700,7700,0
|
|
20240405,180700,170212340,7700,7700,7700,7700,0
|
|
20240405,180600,170212340,7700,7700,7700,7700,0
|
|
20240405,180500,170212340,7700,7700,7700,7700,0
|
|
20240405,180400,170212340,7700,7700,7700,7700,0
|
|
20240405,180300,170212340,7700,7700,7700,7700,0
|
|
20240405,180200,170212340,7700,7700,7700,7700,0
|
|
20240405,180100,170212340,7700,7700,7700,7700,0
|
|
20240405,180000,170212340,7700,7700,7700,7700,0
|
|
20240405,175900,170212340,7700,7700,7700,7700,0
|
|
20240405,175800,170212340,7700,7700,7700,7700,0
|
|
20240405,175700,170212340,7700,7700,7700,7700,0
|
|
20240405,175600,170212340,7700,7700,7700,7700,0
|
|
20240405,175500,170212340,7700,7700,7700,7700,0
|
|
20240405,175400,170212340,7700,7700,7700,7700,0
|
|
20240405,175300,170212340,7700,7700,7700,7700,0
|
|
20240405,175200,170212340,7700,7700,7700,7700,0
|
|
20240405,175100,170212340,7700,7700,7700,7700,0
|
|
20240405,175000,170212340,7700,7700,7700,7700,0
|
|
20240405,174900,170212340,7700,7700,7700,7700,0
|
|
20240405,174800,170212340,7700,7700,7700,7700,0
|
|
20240405,174700,170212340,7700,7700,7700,7700,0
|
|
20240405,174600,170212340,7700,7700,7700,7700,0
|
|
20240405,174500,170212340,7700,7700,7700,7700,0
|
|
20240405,174400,170212340,7700,7700,7700,7700,0
|
|
20240405,174300,170212340,7700,7700,7700,7700,0
|
|
20240405,174200,170212340,7700,7700,7700,7700,0
|
|
20240405,174100,170212340,7700,7700,7700,7700,0
|
|
20240405,174000,170212340,7700,7700,7700,7700,0
|
|
20240405,173900,170212340,7700,7700,7700,7700,472
|
|
20240405,173800,170212340,7700,7700,7700,7700,0
|
|
20240405,173700,170212340,7700,7700,7700,7700,0
|
|
20240405,173600,170212340,7700,7700,7700,7700,0
|
|
20240405,173500,170212340,7700,7700,7700,7700,0
|
|
20240405,173400,170212340,7700,7700,7700,7700,0
|
|
20240405,173300,170212340,7700,7700,7700,7700,0
|
|
20240405,173200,170212340,7700,7700,7700,7700,0
|
|
20240405,173100,170212340,7700,7700,7700,7700,0
|
|
20240405,173000,170212340,7700,7700,7700,7700,0
|
|
20240405,172900,170212340,7700,7700,7700,7700,0
|
|
20240405,172800,170212340,7700,7700,7700,7700,0
|
|
20240405,172700,170212340,7700,7700,7700,7700,0
|
|
20240405,172600,170212340,7700,7700,7700,7700,0
|
|
20240405,172500,170212340,7700,7700,7700,7700,0
|
|
20240405,172400,170212340,7700,7700,7700,7700,0
|
|
20240405,172300,170212340,7700,7700,7700,7700,0
|
|
20240405,172200,170212340,7700,7700,7700,7700,0
|
|
20240405,172100,170212340,7700,7700,7700,7700,0
|
|
20240405,172000,170212340,7700,7700,7700,7700,0
|
|
20240405,171900,170212340,7700,7700,7700,7700,0
|
|
20240405,171800,170212340,7700,7700,7700,7700,0
|
|
20240405,171700,170212340,7700,7700,7700,7700,0
|
|
20240405,171600,170212340,7700,7700,7700,7700,0
|
|
20240405,171500,170212340,7700,7700,7700,7700,0
|
|
20240405,171400,170212340,7700,7700,7700,7700,0
|
|
20240405,171300,170212340,7700,7700,7700,7700,0
|
|
20240405,171200,170212340,7700,7700,7700,7700,0
|
|
20240405,171100,170212340,7700,7700,7700,7700,0
|
|
20240405,171000,170212340,7700,7700,7700,7700,0
|
|
20240405,170900,170212340,7700,7700,7700,7700,472
|
|
20240405,170800,170212340,7700,7700,7700,7700,0
|
|
20240405,170700,170212340,7700,7700,7700,7700,0
|
|
20240405,170600,170212340,7700,7700,7700,7700,0
|
|
20240405,170500,170212340,7700,7700,7700,7700,0
|
|
20240405,170400,170212340,7700,7700,7700,7700,0
|
|
20240405,170300,170212340,7700,7700,7700,7700,0
|
|
20240405,170200,170212340,7700,7700,7700,7700,0
|
|
20240405,170100,170212340,7700,7700,7700,7700,0
|
|
20240405,170000,170212340,7700,7700,7700,7700,0
|
|
20240405,165900,170212340,7700,7700,7700,7700,0
|
|
20240405,165800,170212340,7700,7700,7700,7700,0
|
|
20240405,165700,170212340,7700,7700,7700,7700,0
|
|
20240405,165600,170212340,7700,7700,7700,7700,0
|
|
20240405,165500,170212340,7700,7700,7700,7700,0
|
|
20240405,165400,170212340,7700,7700,7700,7700,0
|
|
20240405,165300,170212340,7700,7700,7700,7700,0
|
|
20240405,165200,170212340,7700,7700,7700,7700,0
|
|
20240405,165100,170212340,7700,7700,7700,7700,0
|
|
20240405,165000,170212340,7700,7700,7700,7700,0
|
|
20240405,164900,170212340,7700,7700,7700,7700,0
|
|
20240405,164800,170212340,7700,7700,7700,7700,0
|
|
20240405,164700,170212340,7700,7700,7700,7700,0
|
|
20240405,164600,170212340,7700,7700,7700,7700,0
|
|
20240405,164500,170212340,7700,7700,7700,7700,0
|
|
20240405,164400,170212340,7700,7700,7700,7700,0
|
|
20240405,164300,170212340,7700,7700,7700,7700,0
|
|
20240405,164200,170212340,7700,7700,7700,7700,0
|
|
20240405,164100,170212340,7700,7700,7700,7700,0
|
|
20240405,164000,170212340,7700,7700,7700,7700,0
|
|
20240405,163900,170212340,7700,7700,7700,7700,472
|
|
20240405,163800,170212340,7700,7700,7700,7700,0
|
|
20240405,163700,170212340,7700,7700,7700,7700,0
|
|
20240405,163600,170212340,7700,7700,7700,7700,0
|
|
20240405,163500,170212340,7700,7700,7700,7700,0
|
|
20240405,163400,170212340,7700,7700,7700,7700,0
|
|
20240405,163300,170212340,7700,7700,7700,7700,0
|
|
20240405,163200,170212340,7700,7700,7700,7700,0
|
|
20240405,163100,170212340,7700,7700,7700,7700,0
|
|
20240405,163000,170212340,7700,7700,7700,7700,0
|
|
20240405,162900,170212340,7700,7700,7700,7700,0
|
|
20240405,162800,170212340,7700,7700,7700,7700,0
|
|
20240405,162700,170212340,7700,7700,7700,7700,0
|
|
20240405,162600,170212340,7700,7700,7700,7700,0
|
|
20240405,162500,170212340,7700,7700,7700,7700,0
|
|
20240405,162400,170212340,7700,7700,7700,7700,0
|
|
20240405,162300,170212340,7700,7700,7700,7700,0
|
|
20240405,162200,170212340,7700,7700,7700,7700,0
|
|
20240405,162100,170212340,7700,7700,7700,7700,0
|
|
20240405,162000,170212340,7700,7700,7700,7700,0
|
|
20240405,161900,170212340,7700,7700,7700,7700,0
|
|
20240405,161800,170212340,7700,7700,7700,7700,0
|
|
20240405,161700,170212340,7700,7700,7700,7700,0
|
|
20240405,161600,170212340,7700,7700,7700,7700,0
|
|
20240405,161500,170212340,7700,7700,7700,7700,0
|
|
20240405,161400,170212340,7700,7700,7700,7700,0
|
|
20240405,161300,170212340,7700,7700,7700,7700,0
|
|
20240405,161200,170212340,7700,7700,7700,7700,0
|
|
20240405,161100,170212340,7700,7700,7700,7700,0
|
|
20240405,161000,170212340,7700,7700,7700,7700,0
|
|
20240405,160900,170212340,7700,7700,7700,7700,472
|
|
20240405,160800,170212340,7700,7700,7700,7700,0
|
|
20240405,160700,170212340,7700,7700,7700,7700,0
|
|
20240405,160600,170212340,7700,7700,7700,7700,0
|
|
20240405,160500,170212340,7700,7700,7700,7700,0
|
|
20240405,160400,170212340,7700,7700,7700,7700,0
|
|
20240405,160300,170212340,7700,7700,7700,7700,0
|
|
20240405,160200,170212340,7700,7700,7700,7700,0
|
|
20240405,160100,170212340,7700,7700,7700,7700,0
|
|
20240405,160000,170212340,7700,7700,7700,7700,0
|
|
20240405,155900,170212340,7700,7700,7700,7700,0
|
|
20240405,155800,170212340,7700,7700,7700,7700,0
|
|
20240405,155700,170212340,7700,7700,7700,7700,0
|
|
20240405,155600,170212340,7700,7700,7700,7700,0
|
|
20240405,155500,170212340,7700,7700,7700,7700,0
|
|
20240405,155400,170212340,7700,7700,7700,7700,0
|
|
20240405,155300,170212340,7700,7700,7700,7700,0
|
|
20240405,155200,170212340,7700,7700,7700,7700,0
|
|
20240405,155100,170212340,7700,7700,7700,7700,0
|
|
20240405,155000,170212340,7700,7700,7700,7700,0
|
|
20240405,154900,170212340,7700,7700,7700,7700,0
|
|
20240405,154800,170212340,7700,7700,7700,7700,0
|
|
20240405,154700,170212340,7700,7700,7700,7700,0
|
|
20240405,154600,170212340,7700,7700,7700,7700,0
|
|
20240405,154500,170212340,7700,7700,7700,7700,0
|
|
20240405,154400,170212340,7700,7700,7700,7700,0
|
|
20240405,154300,170212340,7700,7700,7700,7700,0
|
|
20240405,154200,170212340,7700,7700,7700,7700,0
|
|
20240405,154100,170212340,7700,7700,7700,7700,0
|
|
20240405,154000,170212340,7700,7700,7700,7700,0
|
|
20240405,153900,170212340,7700,7700,7700,7700,472
|
|
20240405,153800,170212340,7700,7700,7700,7700,0
|
|
20240405,153700,170212340,7700,7700,7700,7700,0
|
|
20240405,153600,170212340,7700,7700,7700,7700,0
|
|
20240405,153500,170212340,7700,7700,7700,7700,0
|
|
20240405,153400,170212340,7700,7700,7700,7700,0
|
|
20240405,153300,170212340,7700,7700,7700,7700,0
|
|
20240405,153200,170212340,7700,7700,7700,7700,0
|
|
20240405,153100,170212340,7700,7700,7700,7700,0
|
|
20240405,153000,170212340,7700,7700,7700,7700,472
|
|
20240405,152900,166577940,7700,7700,7700,7700,0
|
|
20240405,152800,166577940,7700,7700,7700,7700,0
|
|
20240405,152700,166577940,7700,7700,7700,7700,0
|
|
20240405,152600,166577940,7700,7700,7700,7700,0
|
|
20240405,152500,166577940,7700,7700,7700,7700,0
|
|
20240405,152400,166577940,7700,7700,7700,7700,0
|
|
20240405,152300,166577940,7700,7700,7700,7700,0
|
|
20240405,152200,166577940,7700,7700,7700,7700,0
|
|
20240405,152100,166577940,7700,7700,7700,7700,0
|
|
20240405,152000,166577940,7700,7700,7700,7700,0
|
|
20240405,151900,166577940,7700,7660,7710,7640,935
|
|
20240405,151800,159395780,7660,7640,7660,7630,674
|
|
20240405,151700,154243400,7620,7620,7620,7620,2
|
|
20240405,151600,154228160,7640,7640,7640,7640,0
|
|
20240405,151500,154228160,7640,7640,7640,7620,3
|
|
20240405,151400,154205260,7620,7620,7620,7620,0
|
|
20240405,151300,154205260,7620,7620,7620,7620,109
|
|
20240405,151200,153374680,7650,7650,7650,7650,1
|
|
20240405,151100,153367030,7610,7610,7610,7610,4
|
|
20240405,151000,153336590,7620,7620,7620,7620,236
|
|
20240405,150900,151538270,7620,7630,7630,7620,301
|
|
20240405,150800,149244640,7620,7620,7620,7620,0
|
|
20240405,150700,149244640,7620,7620,7620,7620,0
|
|
20240405,150600,149244640,7620,7630,7630,7620,1000
|
|
20240405,150500,141621230,7660,7660,7660,7660,0
|
|
20240405,150400,141621230,7660,7660,7660,7660,0
|
|
20240405,150300,141621230,7660,7660,7660,7660,0
|
|
20240405,150200,141621230,7660,7660,7660,7660,2
|
|
20240405,150100,141605910,7660,7660,7660,7660,5
|
|
20240405,150000,141567610,7660,7630,7660,7630,11
|
|
20240405,145900,141483650,7630,7630,7630,7630,0
|
|
20240405,145800,141483650,7630,7630,7630,7630,0
|
|
20240405,145700,141483650,7630,7630,7630,7630,0
|
|
20240405,145600,141483650,7630,7630,7630,7630,0
|
|
20240405,145500,141483650,7630,7630,7630,7630,0
|
|
20240405,145400,141483650,7630,7630,7630,7630,34
|
|
20240405,145300,141224230,7630,7640,7640,7630,17
|
|
20240405,145200,141094470,7640,7640,7640,7640,0
|
|
20240405,145100,141094470,7640,7640,7640,7640,0
|
|
20240405,145000,141094470,7640,7640,7640,7640,0
|
|
20240405,144900,141094470,7640,7640,7640,7640,0
|
|
20240405,144800,141094470,7640,7640,7640,7640,0
|
|
20240405,144700,141094470,7640,7640,7640,7640,0
|
|
20240405,144600,141094470,7640,7640,7640,7640,0
|
|
20240405,144500,141094470,7640,7640,7640,7640,7
|
|
20240405,144400,141040990,7640,7640,7640,7640,0
|
|
20240405,144300,141040990,7640,7640,7640,7640,0
|
|
20240405,144200,141040990,7640,7640,7640,7640,0
|
|
20240405,144100,141040990,7640,7640,7640,7640,0
|
|
20240405,144000,141040990,7640,7640,7640,7640,0
|
|
20240405,143900,141040990,7640,7640,7640,7640,0
|
|
20240405,143800,141040990,7640,7640,7640,7640,0
|
|
20240405,143700,141040990,7640,7640,7640,7640,0
|
|
20240405,143600,141040990,7640,7640,7640,7640,0
|
|
20240405,143500,141040990,7640,7640,7640,7640,0
|
|
20240405,143400,141040990,7640,7640,7640,7640,240
|
|
20240405,143300,139207390,7640,7650,7650,7640,329
|
|
20240405,143200,136693750,7650,7650,7650,7650,0
|
|
20240405,143100,136693750,7650,7650,7650,7650,0
|
|
20240405,143000,136693750,7650,7650,7650,7650,0
|
|
20240405,142900,136693750,7650,7650,7650,7650,1
|
|
20240405,142800,136686100,7650,7650,7650,7650,10
|
|
20240405,142700,136609600,7650,7650,7650,7650,0
|
|
20240405,142600,136609600,7650,7650,7650,7650,100
|
|
20240405,142500,135844600,7670,7670,7670,7670,0
|
|
20240405,142400,135844600,7670,7670,7670,7670,0
|
|
20240405,142300,135844600,7670,7670,7670,7670,0
|
|
20240405,142200,135844600,7670,7670,7670,7670,0
|
|
20240405,142100,135844600,7670,7670,7670,7670,0
|
|
20240405,142000,135844600,7670,7670,7670,7670,0
|
|
20240405,141900,135844600,7670,7670,7670,7670,0
|
|
20240405,141800,135844600,7670,7670,7670,7670,0
|
|
20240405,141700,135844600,7670,7670,7670,7670,0
|
|
20240405,141600,135844600,7670,7670,7670,7670,0
|
|
20240405,141500,135844600,7670,7670,7670,7670,0
|
|
20240405,141400,135844600,7670,7670,7670,7670,0
|
|
20240405,141300,135844600,7670,7670,7670,7670,0
|
|
20240405,141200,135844600,7670,7670,7670,7670,0
|
|
20240405,141100,135844600,7670,7670,7670,7670,0
|
|
20240405,141000,135844600,7670,7670,7670,7670,0
|
|
20240405,140900,135844600,7670,7670,7670,7670,0
|
|
20240405,140800,135844600,7670,7670,7670,7670,0
|
|
20240405,140700,135844600,7670,7670,7670,7670,0
|
|
20240405,140600,135844600,7670,7670,7670,7670,0
|
|
20240405,140500,135844600,7670,7670,7670,7670,0
|
|
20240405,140400,135844600,7670,7670,7670,7670,0
|
|
20240405,140300,135844600,7670,7670,7670,7670,0
|
|
20240405,140200,135844600,7670,7670,7670,7670,0
|
|
20240405,140100,135844600,7670,7670,7670,7670,0
|
|
20240405,140000,135844600,7670,7670,7670,7670,0
|
|
20240405,135900,135844600,7670,7670,7670,7670,0
|
|
20240405,135800,135844600,7670,7670,7670,7670,0
|
|
20240405,135700,135844600,7670,7670,7670,7670,0
|
|
20240405,135600,135844600,7670,7670,7670,7670,0
|
|
20240405,135500,135844600,7670,7670,7670,7670,0
|
|
20240405,135400,135844600,7670,7670,7670,7670,1
|
|
20240405,135300,135836930,7670,7670,7670,7670,100
|
|
20240405,135200,135069930,7680,7680,7680,7680,0
|
|
20240405,135100,135069930,7680,7680,7680,7680,0
|
|
20240405,135000,135069930,7680,7640,7680,7640,110
|
|
20240405,134900,134228410,7640,7640,7640,7640,505
|
|
20240405,134800,130370210,7640,7640,7640,7640,0
|
|
20240405,134700,130370210,7640,7640,7640,7640,0
|
|
20240405,134600,130370210,7640,7640,7640,7640,0
|
|
20240405,134500,130370210,7640,7640,7640,7640,1
|
|
20240405,134400,130362570,7640,7640,7640,7640,1
|
|
20240405,134300,130354930,7640,7640,7640,7640,0
|
|
20240405,134200,130354930,7640,7640,7640,7640,0
|
|
20240405,134100,130354930,7640,7640,7640,7640,0
|
|
20240405,134000,130354930,7640,7640,7640,7640,0
|
|
20240405,133900,130354930,7640,7640,7640,7640,0
|
|
20240405,133800,130354930,7640,7640,7640,7640,0
|
|
20240405,133700,130354930,7640,7640,7640,7640,0
|
|
20240405,133600,130354930,7640,7640,7640,7640,0
|
|
20240405,133500,130354930,7640,7640,7640,7640,0
|
|
20240405,133400,130354930,7640,7640,7640,7640,0
|
|
20240405,133300,130354930,7640,7640,7640,7640,0
|
|
20240405,133200,130354930,7640,7640,7640,7640,0
|
|
20240405,133100,130354930,7640,7640,7640,7640,0
|
|
20240405,133000,130354930,7640,7640,7640,7640,0
|
|
20240405,132900,130354930,7640,7640,7640,7640,0
|
|
20240405,132800,130354930,7640,7640,7640,7640,20
|
|
20240405,132700,130202130,7640,7640,7640,7640,100
|
|
20240405,132600,129438130,7630,7630,7630,7630,14
|
|
20240405,132500,129331310,7640,7640,7640,7640,0
|
|
20240405,132400,129331310,7640,7640,7640,7640,0
|
|
20240405,132300,129331310,7640,7640,7640,7640,0
|
|
20240405,132200,129331310,7640,7640,7640,7640,0
|
|
20240405,132100,129331310,7640,7640,7640,7640,0
|
|
20240405,132000,129331310,7640,7640,7640,7640,0
|
|
20240405,131900,129331310,7640,7640,7640,7640,0
|
|
20240405,131800,129331310,7640,7640,7640,7640,0
|
|
20240405,131700,129331310,7640,7640,7640,7640,0
|
|
20240405,131600,129331310,7640,7640,7640,7640,0
|
|
20240405,131500,129331310,7640,7640,7640,7640,1
|
|
20240405,131400,129323670,7620,7620,7620,7620,0
|
|
20240405,131300,129323670,7620,7620,7620,7620,0
|
|
20240405,131200,129323670,7620,7620,7620,7620,0
|
|
20240405,131100,129323670,7620,7620,7620,7620,0
|
|
20240405,131000,129323670,7620,7620,7620,7620,0
|
|
20240405,130900,129323670,7620,7620,7620,7620,0
|
|
20240405,130800,129323670,7620,7620,7620,7620,0
|
|
20240405,130700,129323670,7620,7630,7630,7620,300
|
|
20240405,130600,127036260,7640,7640,7640,7640,0
|
|
20240405,130500,127036260,7640,7640,7640,7640,0
|
|
20240405,130400,127036260,7640,7640,7640,7640,0
|
|
20240405,130300,127036260,7640,7640,7640,7640,0
|
|
20240405,130200,127036260,7640,7640,7640,7640,0
|
|
20240405,130100,127036260,7640,7640,7640,7640,20
|
|
20240405,130000,126883460,7640,7640,7640,7640,14
|
|
20240405,125900,126776500,7640,7640,7640,7640,0
|
|
20240405,125800,126776500,7640,7640,7640,7640,0
|
|
20240405,125700,126776500,7640,7640,7640,7640,0
|
|
20240405,125600,126776500,7640,7640,7640,7640,100
|
|
20240405,125500,126012500,7630,7630,7630,7630,0
|
|
20240405,125400,126012500,7630,7630,7630,7630,0
|
|
20240405,125300,126012500,7630,7630,7630,7630,0
|
|
20240405,125200,126012500,7630,7630,7630,7630,6
|
|
20240405,125100,125966720,7640,7640,7640,7640,0
|
|
20240405,125000,125966720,7640,7640,7640,7640,0
|
|
20240405,124900,125966720,7640,7640,7640,7640,0
|
|
20240405,124800,125966720,7640,7640,7640,7640,1
|
|
20240405,124700,125959080,7640,7640,7640,7640,136
|
|
20240405,124600,124920040,7640,7640,7640,7640,549
|
|
20240405,124500,120725680,7640,7640,7640,7640,50
|
|
20240405,124400,120343680,7630,7630,7630,7630,0
|
|
20240405,124300,120343680,7630,7630,7630,7630,0
|
|
20240405,124200,120343680,7630,7630,7630,7630,15
|
|
20240405,124100,120229230,7630,7630,7630,7630,5
|
|
20240405,124000,120191080,7610,7610,7610,7610,0
|
|
20240405,123900,120191080,7610,7610,7610,7610,0
|
|
20240405,123800,120191080,7610,7610,7610,7610,0
|
|
20240405,123700,120191080,7610,7610,7610,7610,0
|
|
20240405,123600,120191080,7610,7610,7610,7610,0
|
|
20240405,123500,120191080,7610,7610,7610,7610,0
|
|
20240405,123400,120191080,7610,7610,7610,7610,0
|
|
20240405,123300,120191080,7610,7610,7610,7610,0
|
|
20240405,123200,120191080,7610,7610,7610,7610,0
|
|
20240405,123100,120191080,7610,7610,7610,7610,0
|
|
20240405,123000,120191080,7610,7610,7610,7610,0
|
|
20240405,122900,120191080,7610,7610,7610,7610,0
|
|
20240405,122800,120191080,7610,7610,7610,7610,0
|
|
20240405,122700,120191080,7610,7610,7610,7610,101
|
|
20240405,122600,119422470,7670,7670,7670,7670,0
|
|
20240405,122500,119422470,7670,7670,7670,7670,0
|
|
20240405,122400,119422470,7670,7670,7670,7670,0
|
|
20240405,122300,119422470,7670,7670,7670,7670,0
|
|
20240405,122200,119422470,7670,7670,7670,7670,0
|
|
20240405,122100,119422470,7670,7670,7670,7670,0
|
|
20240405,122000,119422470,7670,7670,7670,7670,0
|
|
20240405,121900,119422470,7670,7670,7670,7670,0
|
|
20240405,121800,119422470,7670,7670,7670,7670,0
|
|
20240405,121700,119422470,7670,7670,7670,7670,0
|
|
20240405,121600,119422470,7670,7670,7670,7670,0
|
|
20240405,121500,119422470,7670,7670,7670,7670,0
|
|
20240405,121400,119422470,7670,7670,7670,7670,0
|
|
20240405,121300,119422470,7670,7670,7670,7670,0
|
|
20240405,121200,119422470,7670,7670,7670,7670,0
|
|
20240405,121100,119422470,7670,7670,7670,7670,0
|
|
20240405,121000,119422470,7670,7670,7670,7670,0
|
|
20240405,120900,119422470,7670,7670,7670,7670,0
|
|
20240405,120800,119422470,7670,7670,7670,7670,0
|
|
20240405,120700,119422470,7670,7670,7670,7670,0
|
|
20240405,120600,119422470,7670,7630,7670,7630,42
|
|
20240405,120500,119101210,7610,7610,7610,7610,11
|
|
20240405,120400,119017500,7630,7630,7630,7630,0
|
|
20240405,120300,119017500,7630,7630,7630,7630,0
|
|
20240405,120200,119017500,7630,7630,7630,7630,3
|
|
20240405,120100,118994610,7630,7630,7630,7630,2
|
|
20240405,120000,118979350,7630,7630,7630,7630,0
|
|
20240405,115900,118979350,7630,7630,7630,7630,0
|
|
20240405,115800,118979350,7630,7630,7630,7630,10
|
|
20240405,115700,118903050,7630,7630,7630,7630,10
|
|
20240405,115600,118826750,7630,7630,7630,7630,0
|
|
20240405,115500,118826750,7630,7630,7630,7630,2
|
|
20240405,115400,118811490,7600,7600,7600,7600,0
|
|
20240405,115300,118811490,7600,7600,7600,7600,0
|
|
20240405,115200,118811490,7600,7600,7600,7600,0
|
|
20240405,115100,118811490,7600,7600,7600,7600,0
|
|
20240405,115000,118811490,7600,7600,7600,7600,245
|
|
20240405,114900,116949490,7630,7610,7630,7600,477
|
|
20240405,114800,113321790,7630,7630,7630,7630,0
|
|
20240405,114700,113321790,7630,7630,7630,7630,0
|
|
20240405,114600,113321790,7630,7630,7630,7630,0
|
|
20240405,114500,113321790,7630,7630,7630,7630,0
|
|
20240405,114400,113321790,7630,7610,7630,7600,344
|
|
20240405,114300,110707160,7630,7630,7630,7630,1
|
|
20240405,114200,110699530,7600,7600,7600,7600,0
|
|
20240405,114100,110699530,7600,7610,7610,7600,390
|
|
20240405,114000,107735520,7600,7600,7600,7600,0
|
|
20240405,113900,107735520,7600,7620,7620,7600,530
|
|
20240405,113800,103705750,7640,7640,7640,7640,0
|
|
20240405,113700,103705750,7640,7640,7640,7640,0
|
|
20240405,113600,103705750,7640,7640,7640,7640,0
|
|
20240405,113500,103705750,7640,7640,7640,7640,0
|
|
20240405,113400,103705750,7640,7640,7640,7640,0
|
|
20240405,113300,103705750,7640,7640,7640,7600,1326
|
|
20240405,113200,93618050,7620,7640,7640,7620,770
|
|
20240405,113100,87750130,7680,7680,7680,7680,0
|
|
20240405,113000,87750130,7680,7680,7680,7680,0
|
|
20240405,112900,87750130,7680,7680,7680,7680,0
|
|
20240405,112800,87750130,7680,7680,7680,7680,0
|
|
20240405,112700,87750130,7680,7680,7680,7680,0
|
|
20240405,112600,87750130,7680,7670,7680,7620,1117
|
|
20240405,112500,79230170,7670,7670,7670,7670,0
|
|
20240405,112400,79230170,7670,7670,7670,7670,0
|
|
20240405,112300,79230170,7670,7680,7680,7670,550
|
|
20240405,112200,75011360,7670,7670,7670,7670,0
|
|
20240405,112100,75011360,7670,7670,7670,7670,0
|
|
20240405,112000,75011360,7670,7670,7670,7670,0
|
|
20240405,111900,75011360,7670,7670,7670,7640,3478
|
|
20240405,111800,48405690,7670,7670,7670,7670,7
|
|
20240405,111700,48352000,7670,7670,7670,7670,0
|
|
20240405,111600,48352000,7670,7670,7670,7670,0
|
|
20240405,111500,48352000,7670,7670,7670,7670,0
|
|
20240405,111400,48352000,7670,7670,7670,7670,825
|
|
20240405,111300,42024250,7670,7670,7670,7670,0
|
|
20240405,111200,42024250,7670,7670,7670,7670,5
|
|
20240405,111100,41985900,7670,7670,7670,7670,0
|
|
20240405,111000,41985900,7670,7680,7680,7670,289
|
|
20240405,110900,39769240,7690,7690,7690,7690,0
|
|
20240405,110800,39769240,7690,7690,7690,7690,7
|
|
20240405,110700,39715410,7710,7710,7710,7710,0
|
|
20240405,110600,39715410,7710,7710,7710,7710,0
|
|
20240405,110500,39715410,7710,7710,7710,7710,0
|
|
20240405,110400,39715410,7710,7710,7710,7710,0
|
|
20240405,110300,39715410,7710,7700,7710,7700,54
|
|
20240405,110200,39299100,7710,7710,7710,7710,0
|
|
20240405,110100,39299100,7710,7710,7710,7710,0
|
|
20240405,110000,39299100,7710,7710,7710,7710,0
|
|
20240405,105900,39299100,7710,7710,7710,7710,0
|
|
20240405,105800,39299100,7710,7710,7710,7710,0
|
|
20240405,105700,39299100,7710,7710,7710,7710,0
|
|
20240405,105600,39299100,7710,7710,7710,7710,0
|
|
20240405,105500,39299100,7710,7710,7710,7710,60
|
|
20240405,105400,38836500,7710,7710,7710,7710,0
|
|
20240405,105300,38836500,7710,7710,7710,7710,0
|
|
20240405,105200,38836500,7710,7710,7710,7710,0
|
|
20240405,105100,38836500,7710,7710,7710,7710,0
|
|
20240405,105000,38836500,7710,7710,7710,7710,1
|
|
20240405,104900,38828790,7710,7710,7710,7710,0
|
|
20240405,104800,38828790,7710,7710,7710,7710,12
|
|
20240405,104700,38736270,7710,7710,7710,7710,0
|
|
20240405,104600,38736270,7710,7710,7710,7710,0
|
|
20240405,104500,38736270,7710,7710,7710,7710,0
|
|
20240405,104400,38736270,7710,7710,7710,7710,0
|
|
20240405,104300,38736270,7710,7710,7710,7710,0
|
|
20240405,104200,38736270,7710,7710,7710,7710,0
|
|
20240405,104100,38736270,7710,7710,7710,7710,0
|
|
20240405,104000,38736270,7710,7710,7710,7710,0
|
|
20240405,103900,38736270,7710,7710,7710,7710,0
|
|
20240405,103800,38736270,7710,7710,7710,7710,0
|
|
20240405,103700,38736270,7710,7710,7710,7710,0
|
|
20240405,103600,38736270,7710,7710,7710,7710,0
|
|
20240405,103500,38736270,7710,7710,7710,7710,0
|
|
20240405,103400,38736270,7710,7710,7710,7710,1
|
|
20240405,103300,38728560,7710,7700,7710,7700,12
|
|
20240405,103200,38636140,7710,7710,7710,7710,0
|
|
20240405,103100,38636140,7710,7710,7710,7710,0
|
|
20240405,103000,38636140,7710,7710,7710,7710,0
|
|
20240405,102900,38636140,7710,7710,7710,7710,0
|
|
20240405,102800,38636140,7710,7710,7710,7710,0
|
|
20240405,102700,38636140,7710,7710,7710,7710,0
|
|
20240405,102600,38636140,7710,7710,7710,7710,0
|
|
20240405,102500,38636140,7710,7710,7710,7710,0
|
|
20240405,102400,38636140,7710,7710,7710,7710,0
|
|
20240405,102300,38636140,7710,7710,7710,7710,0
|
|
20240405,102200,38636140,7710,7710,7710,7710,0
|
|
20240405,102100,38636140,7710,7710,7710,7710,0
|
|
20240405,102000,38636140,7710,7710,7710,7710,1
|
|
20240405,101900,38628430,7680,7690,7690,7680,17
|
|
20240405,101800,38497860,7710,7690,7710,7680,219
|
|
20240405,101700,36815090,7700,7700,7700,7700,400
|
|
20240405,101600,33735090,7700,7700,7700,7700,0
|
|
20240405,101500,33735090,7700,7700,7700,7700,0
|
|
20240405,101400,33735090,7700,7700,7700,7700,0
|
|
20240405,101300,33735090,7700,7700,7700,7700,0
|
|
20240405,101200,33735090,7700,7700,7700,7700,0
|
|
20240405,101100,33735090,7700,7700,7700,7700,2
|
|
20240405,101000,33719690,7710,7710,7710,7710,1
|
|
20240405,100900,33711980,7710,7700,7710,7700,160
|
|
20240405,100800,32479820,7710,7710,7710,7710,0
|
|
20240405,100700,32479820,7710,7710,7710,7710,0
|
|
20240405,100600,32479820,7710,7710,7710,7710,0
|
|
20240405,100500,32479820,7710,7710,7710,7710,0
|
|
20240405,100400,32479820,7710,7710,7710,7710,15
|
|
20240405,100300,32364170,7710,7710,7710,7710,0
|
|
20240405,100200,32364170,7710,7710,7710,7710,0
|
|
20240405,100100,32364170,7710,7710,7710,7710,0
|
|
20240405,100000,32364170,7710,7710,7710,7710,0
|
|
20240405,095900,32364170,7710,7710,7710,7710,2
|
|
20240405,095800,32348750,7710,7710,7710,7710,2
|
|
20240405,095700,32333330,7710,7710,7710,7710,1
|
|
20240405,095600,32325620,7710,7710,7710,7710,1
|
|
20240405,095500,32317910,7710,7710,7710,7710,3
|
|
20240405,095400,32294780,7710,7710,7710,7710,0
|
|
20240405,095300,32294780,7710,7700,7710,7700,2
|
|
20240405,095200,32279370,7700,7700,7700,7700,0
|
|
20240405,095100,32279370,7700,7700,7700,7700,2
|
|
20240405,095000,32263970,7670,7700,7700,7670,300
|
|
20240405,094900,29960770,7710,7710,7710,7710,0
|
|
20240405,094800,29960770,7710,7710,7710,7710,0
|
|
20240405,094700,29960770,7710,7700,7710,7700,229
|
|
20240405,094600,28197450,7700,7700,7700,7700,0
|
|
20240405,094500,28197450,7700,7700,7700,7700,0
|
|
20240405,094400,28197450,7700,7700,7700,7700,100
|
|
20240405,094300,27427450,7710,7700,7710,7700,152
|
|
20240405,094200,26256530,7710,7710,7710,7710,0
|
|
20240405,094100,26256530,7710,7710,7710,7710,0
|
|
20240405,094000,26256530,7710,7710,7710,7710,0
|
|
20240405,093900,26256530,7710,7710,7710,7710,0
|
|
20240405,093800,26256530,7710,7710,7710,7710,0
|
|
20240405,093700,26256530,7710,7710,7710,7710,0
|
|
20240405,093600,26256530,7710,7710,7710,7710,12
|
|
20240405,093500,26164010,7710,7700,7710,7700,22
|
|
20240405,093400,25994590,7670,7690,7690,7670,800
|
|
20240405,093300,19857060,7710,7710,7710,7710,0
|
|
20240405,093200,19857060,7710,7710,7710,7710,4
|
|
20240405,093100,19826220,7710,7700,7710,7700,702
|
|
20240405,093000,14420800,7700,7700,7700,7700,14
|
|
20240405,092900,14313000,7700,7700,7700,7700,0
|
|
20240405,092800,14313000,7700,7700,7700,7700,15
|
|
20240405,092700,14197500,7700,7700,7700,7700,6
|
|
20240405,092600,14151300,7700,7690,7700,7690,347
|
|
20240405,092500,11482850,7690,7690,7690,7690,152
|
|
20240405,092400,10313970,7670,7690,7690,7670,109
|
|
20240405,092300,9477580,7700,7700,7700,7700,0
|
|
20240405,092200,9477580,7700,7700,7700,7700,0
|
|
20240405,092100,9477580,7700,7700,7700,7700,12
|
|
20240405,092000,9385180,7700,7700,7700,7700,3
|
|
20240405,091900,9362080,7700,7700,7700,7700,12
|
|
20240405,091800,9269680,7700,7700,7700,7700,2
|
|
20240405,091700,9254280,7700,7700,7700,7700,0
|
|
20240405,091600,9254280,7700,7700,7700,7700,0
|
|
20240405,091500,9254280,7700,7700,7700,7700,0
|
|
20240405,091400,9254280,7700,7700,7700,7700,8
|
|
20240405,091300,9192680,7700,7700,7700,7700,0
|
|
20240405,091200,9192680,7700,7700,7700,7700,50
|
|
20240405,091100,8807680,7710,7700,7710,7700,90
|
|
20240405,091000,8114630,7700,7700,7700,7700,0
|
|
20240405,090900,8114630,7700,7700,7700,7700,0
|
|
20240405,090800,8114630,7700,7700,7700,7700,1
|
|
20240405,090700,8106930,7690,7710,7710,7690,14
|
|
20240405,090600,7999030,7710,7710,7710,7710,2
|
|
20240405,090500,7983610,7700,7700,7700,7700,2
|
|
20240405,090400,7968210,7720,7720,7720,7720,0
|
|
20240405,090300,7968210,7720,7720,7720,7720,20
|
|
20240405,090200,7813810,7720,7720,7720,7720,150
|
|
20240405,090100,6655810,7730,7730,7730,7730,3
|
|
20240405,090000,6632620,7720,7650,7720,7650,867
|