612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190900,110563080,7660,7660,7660,7660,406
|
|
20240408,190800,110563080,7660,7660,7660,7660,0
|
|
20240408,190700,110563080,7660,7660,7660,7660,0
|
|
20240408,190600,110563080,7660,7660,7660,7660,0
|
|
20240408,190500,110563080,7660,7660,7660,7660,0
|
|
20240408,190400,110563080,7660,7660,7660,7660,0
|
|
20240408,190300,110563080,7660,7660,7660,7660,0
|
|
20240408,190200,110563080,7660,7660,7660,7660,0
|
|
20240408,190100,110563080,7660,7660,7660,7660,0
|
|
20240408,190000,110563080,7660,7660,7660,7660,0
|
|
20240408,185900,110563080,7660,7660,7660,7660,0
|
|
20240408,185800,110563080,7660,7660,7660,7660,0
|
|
20240408,185700,110563080,7660,7660,7660,7660,0
|
|
20240408,185600,110563080,7660,7660,7660,7660,0
|
|
20240408,185500,110563080,7660,7660,7660,7660,0
|
|
20240408,185400,110563080,7660,7660,7660,7660,0
|
|
20240408,185300,110563080,7660,7660,7660,7660,0
|
|
20240408,185200,110563080,7660,7660,7660,7660,0
|
|
20240408,185100,110563080,7660,7660,7660,7660,0
|
|
20240408,185000,110563080,7660,7660,7660,7660,0
|
|
20240408,184900,110563080,7660,7660,7660,7660,0
|
|
20240408,184800,110563080,7660,7660,7660,7660,0
|
|
20240408,184700,110563080,7660,7660,7660,7660,0
|
|
20240408,184600,110563080,7660,7660,7660,7660,0
|
|
20240408,184500,110563080,7660,7660,7660,7660,0
|
|
20240408,184400,110563080,7660,7660,7660,7660,0
|
|
20240408,184300,110563080,7660,7660,7660,7660,0
|
|
20240408,184200,110563080,7660,7660,7660,7660,0
|
|
20240408,184100,110563080,7660,7660,7660,7660,0
|
|
20240408,184000,110563080,7660,7660,7660,7660,0
|
|
20240408,183900,110563080,7660,7660,7660,7660,406
|
|
20240408,183800,110563080,7660,7660,7660,7660,0
|
|
20240408,183700,110563080,7660,7660,7660,7660,0
|
|
20240408,183600,110563080,7660,7660,7660,7660,0
|
|
20240408,183500,110563080,7660,7660,7660,7660,0
|
|
20240408,183400,110563080,7660,7660,7660,7660,0
|
|
20240408,183300,110563080,7660,7660,7660,7660,0
|
|
20240408,183200,110563080,7660,7660,7660,7660,0
|
|
20240408,183100,110563080,7660,7660,7660,7660,0
|
|
20240408,183000,110563080,7660,7660,7660,7660,0
|
|
20240408,182900,110563080,7660,7660,7660,7660,0
|
|
20240408,182800,110563080,7660,7660,7660,7660,0
|
|
20240408,182700,110563080,7660,7660,7660,7660,0
|
|
20240408,182600,110563080,7660,7660,7660,7660,0
|
|
20240408,182500,110563080,7660,7660,7660,7660,0
|
|
20240408,182400,110563080,7660,7660,7660,7660,0
|
|
20240408,182300,110563080,7660,7660,7660,7660,0
|
|
20240408,182200,110563080,7660,7660,7660,7660,0
|
|
20240408,182100,110563080,7660,7660,7660,7660,0
|
|
20240408,182000,110563080,7660,7660,7660,7660,0
|
|
20240408,181900,110563080,7660,7660,7660,7660,0
|
|
20240408,181800,110563080,7660,7660,7660,7660,0
|
|
20240408,181700,110563080,7660,7660,7660,7660,0
|
|
20240408,181600,110563080,7660,7660,7660,7660,0
|
|
20240408,181500,110563080,7660,7660,7660,7660,0
|
|
20240408,181400,110563080,7660,7660,7660,7660,0
|
|
20240408,181300,110563080,7660,7660,7660,7660,0
|
|
20240408,181200,110563080,7660,7660,7660,7660,0
|
|
20240408,181100,110563080,7660,7660,7660,7660,0
|
|
20240408,181000,110563080,7660,7660,7660,7660,0
|
|
20240408,180900,110563080,7660,7660,7660,7660,406
|
|
20240408,180800,110563080,7660,7660,7660,7660,0
|
|
20240408,180700,110563080,7660,7660,7660,7660,0
|
|
20240408,180600,110563080,7660,7660,7660,7660,0
|
|
20240408,180500,110563080,7660,7660,7660,7660,0
|
|
20240408,180400,110563080,7660,7660,7660,7660,0
|
|
20240408,180300,110563080,7660,7660,7660,7660,0
|
|
20240408,180200,110563080,7660,7660,7660,7660,0
|
|
20240408,180100,110563080,7660,7660,7660,7660,0
|
|
20240408,180000,110563080,7660,7660,7660,7660,0
|
|
20240408,175900,110563080,7660,7660,7660,7660,0
|
|
20240408,175800,110563080,7660,7660,7660,7660,0
|
|
20240408,175700,110563080,7660,7660,7660,7660,0
|
|
20240408,175600,110563080,7660,7660,7660,7660,0
|
|
20240408,175500,110563080,7660,7660,7660,7660,0
|
|
20240408,175400,110563080,7660,7660,7660,7660,0
|
|
20240408,175300,110563080,7660,7660,7660,7660,0
|
|
20240408,175200,110563080,7660,7660,7660,7660,0
|
|
20240408,175100,110563080,7660,7660,7660,7660,0
|
|
20240408,175000,110563080,7660,7660,7660,7660,0
|
|
20240408,174900,110563080,7660,7660,7660,7660,0
|
|
20240408,174800,110563080,7660,7660,7660,7660,0
|
|
20240408,174700,110563080,7660,7660,7660,7660,0
|
|
20240408,174600,110563080,7660,7660,7660,7660,0
|
|
20240408,174500,110563080,7660,7660,7660,7660,0
|
|
20240408,174400,110563080,7660,7660,7660,7660,0
|
|
20240408,174300,110563080,7660,7660,7660,7660,0
|
|
20240408,174200,110563080,7660,7660,7660,7660,0
|
|
20240408,174100,110563080,7660,7660,7660,7660,0
|
|
20240408,174000,110563080,7660,7660,7660,7660,0
|
|
20240408,173900,110563080,7660,7660,7660,7660,406
|
|
20240408,173800,110563080,7660,7660,7660,7660,0
|
|
20240408,173700,110563080,7660,7660,7660,7660,0
|
|
20240408,173600,110563080,7660,7660,7660,7660,0
|
|
20240408,173500,110563080,7660,7660,7660,7660,0
|
|
20240408,173400,110563080,7660,7660,7660,7660,0
|
|
20240408,173300,110563080,7660,7660,7660,7660,0
|
|
20240408,173200,110563080,7660,7660,7660,7660,0
|
|
20240408,173100,110563080,7660,7660,7660,7660,0
|
|
20240408,173000,110563080,7660,7660,7660,7660,0
|
|
20240408,172900,110563080,7660,7660,7660,7660,0
|
|
20240408,172800,110563080,7660,7660,7660,7660,0
|
|
20240408,172700,110563080,7660,7660,7660,7660,0
|
|
20240408,172600,110563080,7660,7660,7660,7660,0
|
|
20240408,172500,110563080,7660,7660,7660,7660,0
|
|
20240408,172400,110563080,7660,7660,7660,7660,0
|
|
20240408,172300,110563080,7660,7660,7660,7660,0
|
|
20240408,172200,110563080,7660,7660,7660,7660,0
|
|
20240408,172100,110563080,7660,7660,7660,7660,0
|
|
20240408,172000,110563080,7660,7660,7660,7660,0
|
|
20240408,171900,110563080,7660,7660,7660,7660,0
|
|
20240408,171800,110563080,7660,7660,7660,7660,0
|
|
20240408,171700,110563080,7660,7660,7660,7660,0
|
|
20240408,171600,110563080,7660,7660,7660,7660,0
|
|
20240408,171500,110563080,7660,7660,7660,7660,0
|
|
20240408,171400,110563080,7660,7660,7660,7660,0
|
|
20240408,171300,110563080,7660,7660,7660,7660,0
|
|
20240408,171200,110563080,7660,7660,7660,7660,0
|
|
20240408,171100,110563080,7660,7660,7660,7660,0
|
|
20240408,171000,110563080,7660,7660,7660,7660,0
|
|
20240408,170900,110563080,7660,7660,7660,7660,406
|
|
20240408,170800,110563080,7660,7660,7660,7660,0
|
|
20240408,170700,110563080,7660,7660,7660,7660,0
|
|
20240408,170600,110563080,7660,7660,7660,7660,0
|
|
20240408,170500,110563080,7660,7660,7660,7660,0
|
|
20240408,170400,110563080,7660,7660,7660,7660,0
|
|
20240408,170300,110563080,7660,7660,7660,7660,0
|
|
20240408,170200,110563080,7660,7660,7660,7660,0
|
|
20240408,170100,110563080,7660,7660,7660,7660,0
|
|
20240408,170000,110563080,7660,7660,7660,7660,0
|
|
20240408,165900,110563080,7660,7660,7660,7660,0
|
|
20240408,165800,110563080,7660,7660,7660,7660,0
|
|
20240408,165700,110563080,7660,7660,7660,7660,0
|
|
20240408,165600,110563080,7660,7660,7660,7660,0
|
|
20240408,165500,110563080,7660,7660,7660,7660,0
|
|
20240408,165400,110563080,7660,7660,7660,7660,0
|
|
20240408,165300,110563080,7660,7660,7660,7660,0
|
|
20240408,165200,110563080,7660,7660,7660,7660,0
|
|
20240408,165100,110563080,7660,7660,7660,7660,0
|
|
20240408,165000,110563080,7660,7660,7660,7660,0
|
|
20240408,164900,110563080,7660,7660,7660,7660,0
|
|
20240408,164800,110563080,7660,7660,7660,7660,0
|
|
20240408,164700,110563080,7660,7660,7660,7660,0
|
|
20240408,164600,110563080,7660,7660,7660,7660,0
|
|
20240408,164500,110563080,7660,7660,7660,7660,0
|
|
20240408,164400,110563080,7660,7660,7660,7660,0
|
|
20240408,164300,110563080,7660,7660,7660,7660,0
|
|
20240408,164200,110563080,7660,7660,7660,7660,0
|
|
20240408,164100,110563080,7660,7660,7660,7660,0
|
|
20240408,164000,110563080,7660,7660,7660,7660,0
|
|
20240408,163900,110563080,7660,7660,7660,7660,406
|
|
20240408,163800,110563080,7660,7660,7660,7660,0
|
|
20240408,163700,110563080,7660,7660,7660,7660,0
|
|
20240408,163600,110563080,7660,7660,7660,7660,0
|
|
20240408,163500,110563080,7660,7660,7660,7660,0
|
|
20240408,163400,110563080,7660,7660,7660,7660,0
|
|
20240408,163300,110563080,7660,7660,7660,7660,0
|
|
20240408,163200,110563080,7660,7660,7660,7660,0
|
|
20240408,163100,110563080,7660,7660,7660,7660,0
|
|
20240408,163000,110563080,7660,7660,7660,7660,0
|
|
20240408,162900,110563080,7660,7660,7660,7660,0
|
|
20240408,162800,110563080,7660,7660,7660,7660,0
|
|
20240408,162700,110563080,7660,7660,7660,7660,0
|
|
20240408,162600,110563080,7660,7660,7660,7660,0
|
|
20240408,162500,110563080,7660,7660,7660,7660,0
|
|
20240408,162400,110563080,7660,7660,7660,7660,0
|
|
20240408,162300,110563080,7660,7660,7660,7660,0
|
|
20240408,162200,110563080,7660,7660,7660,7660,0
|
|
20240408,162100,110563080,7660,7660,7660,7660,0
|
|
20240408,162000,110563080,7660,7660,7660,7660,0
|
|
20240408,161900,110563080,7660,7660,7660,7660,0
|
|
20240408,161800,110563080,7660,7660,7660,7660,0
|
|
20240408,161700,110563080,7660,7660,7660,7660,0
|
|
20240408,161600,110563080,7660,7660,7660,7660,0
|
|
20240408,161500,110563080,7660,7660,7660,7660,0
|
|
20240408,161400,110563080,7660,7660,7660,7660,0
|
|
20240408,161300,110563080,7660,7660,7660,7660,0
|
|
20240408,161200,110563080,7660,7660,7660,7660,0
|
|
20240408,161100,110563080,7660,7660,7660,7660,0
|
|
20240408,161000,110563080,7660,7660,7660,7660,0
|
|
20240408,160900,110563080,7660,7660,7660,7660,406
|
|
20240408,160800,110563080,7660,7660,7660,7660,0
|
|
20240408,160700,110563080,7660,7660,7660,7660,0
|
|
20240408,160600,110563080,7660,7660,7660,7660,0
|
|
20240408,160500,110563080,7660,7660,7660,7660,0
|
|
20240408,160400,110563080,7660,7660,7660,7660,0
|
|
20240408,160300,110563080,7660,7660,7660,7660,0
|
|
20240408,160200,110563080,7660,7660,7660,7660,0
|
|
20240408,160100,110563080,7660,7660,7660,7660,0
|
|
20240408,160000,110563080,7660,7660,7660,7660,0
|
|
20240408,155900,110563080,7660,7660,7660,7660,0
|
|
20240408,155800,110563080,7660,7660,7660,7660,0
|
|
20240408,155700,110563080,7660,7660,7660,7660,0
|
|
20240408,155600,110563080,7660,7660,7660,7660,0
|
|
20240408,155500,110563080,7660,7660,7660,7660,0
|
|
20240408,155400,110563080,7660,7660,7660,7660,0
|
|
20240408,155300,110563080,7660,7660,7660,7660,0
|
|
20240408,155200,110563080,7660,7660,7660,7660,0
|
|
20240408,155100,110563080,7660,7660,7660,7660,0
|
|
20240408,155000,110563080,7660,7660,7660,7660,0
|
|
20240408,154900,110563080,7660,7660,7660,7660,0
|
|
20240408,154800,110563080,7660,7660,7660,7660,0
|
|
20240408,154700,110563080,7660,7660,7660,7660,0
|
|
20240408,154600,110563080,7660,7660,7660,7660,0
|
|
20240408,154500,110563080,7660,7660,7660,7660,0
|
|
20240408,154400,110563080,7660,7660,7660,7660,0
|
|
20240408,154300,110563080,7660,7660,7660,7660,0
|
|
20240408,154200,110563080,7660,7660,7660,7660,0
|
|
20240408,154100,110563080,7660,7660,7660,7660,0
|
|
20240408,154000,110563080,7660,7660,7660,7660,0
|
|
20240408,153900,110563080,7660,7660,7660,7660,406
|
|
20240408,153800,110563080,7660,7660,7660,7660,0
|
|
20240408,153700,110563080,7660,7660,7660,7660,0
|
|
20240408,153600,110563080,7660,7660,7660,7660,0
|
|
20240408,153500,110563080,7660,7660,7660,7660,0
|
|
20240408,153400,110563080,7660,7660,7660,7660,0
|
|
20240408,153300,110563080,7660,7660,7660,7660,0
|
|
20240408,153200,110563080,7660,7660,7660,7660,0
|
|
20240408,153100,110563080,7660,7660,7660,7660,0
|
|
20240408,153000,110563080,7660,7660,7660,7660,406
|
|
20240408,152900,107453120,7660,7660,7660,7660,0
|
|
20240408,152800,107453120,7660,7660,7660,7660,0
|
|
20240408,152700,107453120,7660,7660,7660,7660,0
|
|
20240408,152600,107453120,7660,7660,7660,7660,0
|
|
20240408,152500,107453120,7660,7660,7660,7660,0
|
|
20240408,152400,107453120,7660,7660,7660,7660,0
|
|
20240408,152300,107453120,7660,7660,7660,7660,0
|
|
20240408,152200,107453120,7660,7660,7660,7660,0
|
|
20240408,152100,107453120,7660,7660,7660,7660,0
|
|
20240408,152000,107453120,7660,7660,7660,7660,0
|
|
20240408,151900,107453120,7660,7660,7660,7650,182
|
|
20240408,151800,106059340,7660,7660,7660,7650,40
|
|
20240408,151700,105752960,7670,7670,7670,7670,0
|
|
20240408,151600,105752960,7670,7670,7670,7670,0
|
|
20240408,151500,105752960,7670,7670,7680,7670,136
|
|
20240408,151400,104709280,7690,7670,7690,7670,72
|
|
20240408,151300,104156740,7670,7670,7670,7650,542
|
|
20240408,151200,100004710,7670,7670,7670,7670,218
|
|
20240408,151100,98332650,7670,7660,7680,7640,1138
|
|
20240408,151000,89612210,7670,7620,7670,7620,894
|
|
20240408,150900,82782290,7630,7630,7630,7630,0
|
|
20240408,150800,82782290,7630,7630,7630,7630,4
|
|
20240408,150700,82751770,7620,7620,7620,7620,55
|
|
20240408,150600,82332670,7620,7620,7620,7620,100
|
|
20240408,150500,81570670,7630,7630,7630,7630,0
|
|
20240408,150400,81570670,7630,7630,7630,7630,25
|
|
20240408,150300,81379920,7640,7640,7640,7640,0
|
|
20240408,150200,81379920,7640,7640,7640,7640,0
|
|
20240408,150100,81379920,7640,7640,7640,7640,0
|
|
20240408,150000,81379920,7640,7640,7640,7640,0
|
|
20240408,145900,81379920,7640,7640,7640,7640,0
|
|
20240408,145800,81379920,7640,7640,7640,7640,0
|
|
20240408,145700,81379920,7640,7640,7640,7640,0
|
|
20240408,145600,81379920,7640,7640,7640,7640,1
|
|
20240408,145500,81372280,7620,7620,7620,7620,0
|
|
20240408,145400,81372280,7620,7620,7620,7620,0
|
|
20240408,145300,81372280,7620,7620,7620,7620,0
|
|
20240408,145200,81372280,7620,7620,7620,7620,0
|
|
20240408,145100,81372280,7620,7620,7620,7620,0
|
|
20240408,145000,81372280,7620,7620,7620,7620,0
|
|
20240408,144900,81372280,7620,7620,7620,7620,5
|
|
20240408,144800,81334180,7620,7630,7640,7620,16
|
|
20240408,144700,81212110,7630,7630,7630,7630,0
|
|
20240408,144600,81212110,7630,7630,7630,7630,47
|
|
20240408,144500,80853500,7630,7630,7630,7630,0
|
|
20240408,144400,80853500,7630,7630,7630,7630,0
|
|
20240408,144300,80853500,7630,7630,7630,7630,6
|
|
20240408,144200,80807720,7630,7630,7630,7630,0
|
|
20240408,144100,80807720,7630,7630,7630,7630,5
|
|
20240408,144000,80769570,7630,7630,7630,7630,0
|
|
20240408,143900,80769570,7630,7630,7630,7630,13
|
|
20240408,143800,80670380,7640,7640,7640,7640,0
|
|
20240408,143700,80670380,7640,7640,7640,7640,0
|
|
20240408,143600,80670380,7640,7640,7640,7640,0
|
|
20240408,143500,80670380,7640,7640,7640,7640,0
|
|
20240408,143400,80670380,7640,7640,7640,7640,0
|
|
20240408,143300,80670380,7640,7640,7640,7640,0
|
|
20240408,143200,80670380,7640,7640,7640,7640,0
|
|
20240408,143100,80670380,7640,7640,7640,7640,0
|
|
20240408,143000,80670380,7640,7640,7640,7640,0
|
|
20240408,142900,80670380,7640,7640,7640,7640,0
|
|
20240408,142800,80670380,7640,7640,7640,7640,2
|
|
20240408,142700,80655100,7610,7610,7610,7610,0
|
|
20240408,142600,80655100,7610,7610,7610,7610,0
|
|
20240408,142500,80655100,7610,7610,7610,7610,0
|
|
20240408,142400,80655100,7610,7620,7620,7610,465
|
|
20240408,142300,77116420,7610,7610,7610,7610,0
|
|
20240408,142200,77116420,7610,7610,7610,7610,0
|
|
20240408,142100,77116420,7610,7610,7610,7610,0
|
|
20240408,142000,77116420,7610,7610,7610,7610,0
|
|
20240408,141900,77116420,7610,7610,7610,7610,0
|
|
20240408,141800,77116420,7610,7610,7610,7610,0
|
|
20240408,141700,77116420,7610,7610,7610,7610,0
|
|
20240408,141600,77116420,7610,7610,7610,7610,0
|
|
20240408,141500,77116420,7610,7610,7610,7610,0
|
|
20240408,141400,77116420,7610,7610,7610,7610,0
|
|
20240408,141300,77116420,7610,7610,7610,7610,0
|
|
20240408,141200,77116420,7610,7610,7610,7610,0
|
|
20240408,141100,77116420,7610,7610,7610,7610,0
|
|
20240408,141000,77116420,7610,7610,7610,7610,0
|
|
20240408,140900,77116420,7610,7610,7610,7610,0
|
|
20240408,140800,77116420,7610,7610,7610,7610,0
|
|
20240408,140700,77116420,7610,7610,7610,7610,0
|
|
20240408,140600,77116420,7610,7610,7610,7610,0
|
|
20240408,140500,77116420,7610,7610,7610,7610,0
|
|
20240408,140400,77116420,7610,7620,7620,7610,1200
|
|
20240408,140300,67976130,7650,7650,7650,7650,0
|
|
20240408,140200,67976130,7650,7650,7650,7650,1
|
|
20240408,140100,67968480,7620,7620,7620,7620,0
|
|
20240408,140000,67968480,7620,7620,7620,7620,0
|
|
20240408,135900,67968480,7620,7620,7620,7620,0
|
|
20240408,135800,67968480,7620,7620,7620,7620,0
|
|
20240408,135700,67968480,7620,7630,7630,7620,186
|
|
20240408,135600,66551010,7650,7650,7650,7650,0
|
|
20240408,135500,66551010,7650,7650,7650,7650,12
|
|
20240408,135400,66459210,7620,7620,7620,7620,0
|
|
20240408,135300,66459210,7620,7620,7620,7620,0
|
|
20240408,135200,66459210,7620,7620,7620,7620,0
|
|
20240408,135100,66459210,7620,7620,7620,7620,0
|
|
20240408,135000,66459210,7620,7620,7620,7620,0
|
|
20240408,134900,66459210,7620,7620,7620,7620,0
|
|
20240408,134800,66459210,7620,7620,7620,7620,0
|
|
20240408,134700,66459210,7620,7620,7620,7620,0
|
|
20240408,134600,66459210,7620,7620,7620,7620,0
|
|
20240408,134500,66459210,7620,7620,7620,7620,0
|
|
20240408,134400,66459210,7620,7620,7620,7620,0
|
|
20240408,134300,66459210,7620,7620,7620,7620,0
|
|
20240408,134200,66459210,7620,7620,7620,7620,0
|
|
20240408,134100,66459210,7620,7620,7620,7620,0
|
|
20240408,134000,66459210,7620,7620,7620,7620,0
|
|
20240408,133900,66459210,7620,7620,7620,7620,0
|
|
20240408,133800,66459210,7620,7620,7620,7620,0
|
|
20240408,133700,66459210,7620,7620,7620,7620,0
|
|
20240408,133600,66459210,7620,7620,7620,7620,0
|
|
20240408,133500,66459210,7620,7620,7620,7620,19
|
|
20240408,133400,66314430,7620,7620,7620,7620,0
|
|
20240408,133300,66314430,7620,7620,7620,7620,0
|
|
20240408,133200,66314430,7620,7620,7620,7620,80
|
|
20240408,133100,65704830,7620,7620,7620,7620,0
|
|
20240408,133000,65704830,7620,7620,7620,7620,0
|
|
20240408,132900,65704830,7620,7620,7620,7620,0
|
|
20240408,132800,65704830,7620,7620,7620,7620,0
|
|
20240408,132700,65704830,7620,7620,7620,7620,0
|
|
20240408,132600,65704830,7620,7620,7620,7620,0
|
|
20240408,132500,65704830,7620,7620,7620,7620,0
|
|
20240408,132400,65704830,7620,7620,7620,7620,0
|
|
20240408,132300,65704830,7620,7620,7620,7620,0
|
|
20240408,132200,65704830,7620,7620,7620,7620,0
|
|
20240408,132100,65704830,7620,7620,7620,7620,5
|
|
20240408,132000,65666730,7620,7620,7620,7620,0
|
|
20240408,131900,65666730,7620,7620,7620,7620,0
|
|
20240408,131800,65666730,7620,7620,7620,7620,35
|
|
20240408,131700,65400030,7630,7630,7630,7630,0
|
|
20240408,131600,65400030,7630,7630,7630,7630,0
|
|
20240408,131500,65400030,7630,7630,7630,7630,1
|
|
20240408,131400,65392400,7630,7630,7630,7630,99
|
|
20240408,131300,64637030,7630,7630,7630,7630,40
|
|
20240408,131200,64331830,7650,7650,7650,7650,0
|
|
20240408,131100,64331830,7650,7650,7650,7650,1
|
|
20240408,131000,64324180,7650,7650,7650,7650,0
|
|
20240408,130900,64324180,7650,7650,7650,7650,0
|
|
20240408,130800,64324180,7650,7650,7650,7650,0
|
|
20240408,130700,64324180,7650,7650,7650,7650,0
|
|
20240408,130600,64324180,7650,7650,7650,7650,0
|
|
20240408,130500,64324180,7650,7650,7650,7650,0
|
|
20240408,130400,64324180,7650,7650,7650,7650,0
|
|
20240408,130300,64324180,7650,7650,7650,7650,0
|
|
20240408,130200,64324180,7650,7650,7650,7650,0
|
|
20240408,130100,64324180,7650,7650,7650,7650,0
|
|
20240408,130000,64324180,7650,7650,7650,7650,0
|
|
20240408,125900,64324180,7650,7650,7650,7650,0
|
|
20240408,125800,64324180,7650,7650,7650,7650,0
|
|
20240408,125700,64324180,7650,7650,7650,7650,0
|
|
20240408,125600,64324180,7650,7650,7650,7650,0
|
|
20240408,125500,64324180,7650,7650,7650,7650,0
|
|
20240408,125400,64324180,7650,7650,7650,7650,0
|
|
20240408,125300,64324180,7650,7650,7650,7600,3630
|
|
20240408,125200,36676490,7640,7640,7640,7640,40
|
|
20240408,125100,36370890,7650,7650,7650,7650,3
|
|
20240408,125000,36347940,7640,7640,7640,7640,0
|
|
20240408,124900,36347940,7640,7640,7640,7640,0
|
|
20240408,124800,36347940,7640,7640,7640,7640,0
|
|
20240408,124700,36347940,7640,7650,7650,7640,531
|
|
20240408,124600,32290520,7650,7650,7650,7650,0
|
|
20240408,124500,32290520,7650,7650,7650,7650,0
|
|
20240408,124400,32290520,7650,7650,7650,7650,0
|
|
20240408,124300,32290520,7650,7650,7650,7650,0
|
|
20240408,124200,32290520,7650,7650,7650,7650,0
|
|
20240408,124100,32290520,7650,7650,7650,7650,0
|
|
20240408,124000,32290520,7650,7650,7650,7650,0
|
|
20240408,123900,32290520,7650,7660,7660,7650,35
|
|
20240408,123800,32022690,7660,7660,7660,7660,0
|
|
20240408,123700,32022690,7660,7670,7670,7660,31
|
|
20240408,123600,31785120,7680,7680,7680,7680,0
|
|
20240408,123500,31785120,7680,7680,7680,7680,0
|
|
20240408,123400,31785120,7680,7680,7680,7680,0
|
|
20240408,123300,31785120,7680,7680,7680,7680,0
|
|
20240408,123200,31785120,7680,7680,7680,7680,0
|
|
20240408,123100,31785120,7680,7680,7680,7680,0
|
|
20240408,123000,31785120,7680,7680,7680,7680,0
|
|
20240408,122900,31785120,7680,7680,7680,7680,35
|
|
20240408,122800,31516320,7680,7680,7680,7680,0
|
|
20240408,122700,31516320,7680,7680,7680,7680,0
|
|
20240408,122600,31516320,7680,7690,7690,7680,21
|
|
20240408,122500,31355030,7690,7690,7690,7690,0
|
|
20240408,122400,31355030,7690,7690,7690,7690,14
|
|
20240408,122300,31247370,7690,7690,7690,7690,0
|
|
20240408,122200,31247370,7690,7690,7690,7690,0
|
|
20240408,122100,31247370,7690,7690,7690,7690,0
|
|
20240408,122000,31247370,7690,7690,7690,7690,0
|
|
20240408,121900,31247370,7690,7690,7690,7690,0
|
|
20240408,121800,31247370,7690,7690,7690,7690,0
|
|
20240408,121700,31247370,7690,7690,7690,7690,0
|
|
20240408,121600,31247370,7690,7690,7690,7690,0
|
|
20240408,121500,31247370,7690,7690,7690,7690,0
|
|
20240408,121400,31247370,7690,7690,7690,7690,1
|
|
20240408,121300,31239680,7690,7690,7690,7690,0
|
|
20240408,121200,31239680,7690,7690,7690,7690,0
|
|
20240408,121100,31239680,7690,7690,7690,7690,0
|
|
20240408,121000,31239680,7690,7690,7690,7690,0
|
|
20240408,120900,31239680,7690,7690,7690,7690,0
|
|
20240408,120800,31239680,7690,7690,7690,7690,0
|
|
20240408,120700,31239680,7690,7680,7690,7680,44
|
|
20240408,120600,30901340,7680,7680,7680,7680,0
|
|
20240408,120500,30901340,7680,7680,7680,7680,0
|
|
20240408,120400,30901340,7680,7680,7680,7680,0
|
|
20240408,120300,30901340,7680,7690,7690,7680,3
|
|
20240408,120200,30878290,7680,7680,7680,7680,0
|
|
20240408,120100,30878290,7680,7680,7680,7680,0
|
|
20240408,120000,30878290,7680,7680,7680,7680,0
|
|
20240408,115900,30878290,7680,7680,7680,7680,0
|
|
20240408,115800,30878290,7680,7680,7680,7680,0
|
|
20240408,115700,30878290,7680,7680,7680,7680,0
|
|
20240408,115600,30878290,7680,7680,7680,7680,175
|
|
20240408,115500,29534290,7690,7690,7690,7670,159
|
|
20240408,115400,28313000,7690,7670,7690,7670,149
|
|
20240408,115300,27169770,7660,7660,7660,7660,100
|
|
20240408,115200,26403770,7670,7670,7670,7670,0
|
|
20240408,115100,26403770,7670,7670,7670,7670,0
|
|
20240408,115000,26403770,7670,7670,7670,7670,0
|
|
20240408,114900,26403770,7670,7670,7670,7670,1
|
|
20240408,114800,26396100,7670,7670,7670,7670,1
|
|
20240408,114700,26388430,7670,7670,7670,7670,0
|
|
20240408,114600,26388430,7670,7670,7670,7670,10
|
|
20240408,114500,26311730,7670,7670,7670,7670,10
|
|
20240408,114400,26235030,7670,7670,7670,7670,0
|
|
20240408,114300,26235030,7670,7670,7670,7670,20
|
|
20240408,114200,26081630,7670,7670,7670,7670,1
|
|
20240408,114100,26073960,7670,7670,7670,7670,0
|
|
20240408,114000,26073960,7670,7670,7670,7670,36
|
|
20240408,113900,25797840,7690,7690,7690,7690,0
|
|
20240408,113800,25797840,7690,7690,7690,7690,0
|
|
20240408,113700,25797840,7690,7690,7690,7690,0
|
|
20240408,113600,25797840,7690,7690,7690,7690,0
|
|
20240408,113500,25797840,7690,7690,7690,7690,0
|
|
20240408,113400,25797840,7690,7690,7690,7690,0
|
|
20240408,113300,25797840,7690,7690,7690,7690,0
|
|
20240408,113200,25797840,7690,7690,7690,7690,0
|
|
20240408,113100,25797840,7690,7690,7690,7690,0
|
|
20240408,113000,25797840,7690,7690,7690,7690,0
|
|
20240408,112900,25797840,7690,7690,7690,7690,20
|
|
20240408,112800,25644040,7690,7690,7690,7690,0
|
|
20240408,112700,25644040,7690,7690,7690,7690,0
|
|
20240408,112600,25644040,7690,7690,7690,7690,0
|
|
20240408,112500,25644040,7690,7690,7690,7690,7
|
|
20240408,112400,25590210,7690,7690,7690,7690,0
|
|
20240408,112300,25590210,7690,7690,7690,7690,0
|
|
20240408,112200,25590210,7690,7690,7690,7690,0
|
|
20240408,112100,25590210,7690,7690,7690,7690,1
|
|
20240408,112000,25582520,7690,7690,7690,7690,0
|
|
20240408,111900,25582520,7690,7690,7690,7690,196
|
|
20240408,111800,24075280,7660,7660,7660,7660,0
|
|
20240408,111700,24075280,7660,7670,7690,7660,39
|
|
20240408,111600,23776250,7680,7680,7680,7680,500
|
|
20240408,111500,19936250,7680,7680,7680,7680,0
|
|
20240408,111400,19936250,7680,7680,7680,7680,0
|
|
20240408,111300,19936250,7680,7680,7680,7680,0
|
|
20240408,111200,19936250,7680,7680,7680,7680,0
|
|
20240408,111100,19936250,7680,7680,7680,7680,0
|
|
20240408,111000,19936250,7680,7680,7680,7680,0
|
|
20240408,110900,19936250,7680,7680,7680,7680,0
|
|
20240408,110800,19936250,7680,7680,7680,7680,0
|
|
20240408,110700,19936250,7680,7680,7680,7680,0
|
|
20240408,110600,19936250,7680,7680,7680,7680,0
|
|
20240408,110500,19936250,7680,7680,7680,7680,0
|
|
20240408,110400,19936250,7680,7680,7680,7680,0
|
|
20240408,110300,19936250,7680,7680,7680,7680,0
|
|
20240408,110200,19936250,7680,7680,7680,7680,0
|
|
20240408,110100,19936250,7680,7680,7680,7680,0
|
|
20240408,110000,19936250,7680,7680,7680,7680,0
|
|
20240408,105900,19936250,7680,7680,7680,7680,1
|
|
20240408,105800,19928570,7680,7680,7680,7680,0
|
|
20240408,105700,19928570,7680,7680,7680,7680,0
|
|
20240408,105600,19928570,7680,7680,7680,7680,0
|
|
20240408,105500,19928570,7680,7690,7690,7680,2
|
|
20240408,105400,19913200,7690,7690,7690,7690,0
|
|
20240408,105300,19913200,7690,7690,7690,7690,0
|
|
20240408,105200,19913200,7690,7690,7690,7690,0
|
|
20240408,105100,19913200,7690,7690,7690,7690,0
|
|
20240408,105000,19913200,7690,7690,7690,7690,0
|
|
20240408,104900,19913200,7690,7690,7690,7690,0
|
|
20240408,104800,19913200,7690,7690,7690,7690,0
|
|
20240408,104700,19913200,7690,7690,7690,7690,0
|
|
20240408,104600,19913200,7690,7690,7690,7690,0
|
|
20240408,104500,19913200,7690,7690,7690,7690,0
|
|
20240408,104400,19913200,7690,7690,7690,7690,0
|
|
20240408,104300,19913200,7690,7690,7690,7690,0
|
|
20240408,104200,19913200,7690,7690,7690,7690,0
|
|
20240408,104100,19913200,7690,7690,7690,7690,0
|
|
20240408,104000,19913200,7690,7690,7690,7690,0
|
|
20240408,103900,19913200,7690,7690,7690,7690,0
|
|
20240408,103800,19913200,7690,7690,7690,7690,0
|
|
20240408,103700,19913200,7690,7690,7690,7690,0
|
|
20240408,103600,19913200,7690,7690,7690,7690,0
|
|
20240408,103500,19913200,7690,7690,7690,7690,0
|
|
20240408,103400,19913200,7690,7690,7690,7690,0
|
|
20240408,103300,19913200,7690,7690,7690,7690,0
|
|
20240408,103200,19913200,7690,7690,7690,7690,1
|
|
20240408,103100,19905510,7670,7670,7670,7670,0
|
|
20240408,103000,19905510,7670,7670,7670,7670,0
|
|
20240408,102900,19905510,7670,7670,7670,7670,0
|
|
20240408,102800,19905510,7670,7670,7670,7670,0
|
|
20240408,102700,19905510,7670,7670,7670,7670,0
|
|
20240408,102600,19905510,7670,7670,7670,7670,0
|
|
20240408,102500,19905510,7670,7680,7680,7670,114
|
|
20240408,102400,19031070,7700,7700,7700,7700,0
|
|
20240408,102300,19031070,7700,7700,7700,7700,0
|
|
20240408,102200,19031070,7700,7700,7700,7700,0
|
|
20240408,102100,19031070,7700,7700,7700,7700,0
|
|
20240408,102000,19031070,7700,7700,7700,7700,0
|
|
20240408,101900,19031070,7700,7700,7700,7700,0
|
|
20240408,101800,19031070,7700,7700,7700,7700,0
|
|
20240408,101700,19031070,7700,7700,7700,7700,0
|
|
20240408,101600,19031070,7700,7700,7700,7700,0
|
|
20240408,101500,19031070,7700,7700,7700,7700,1
|
|
20240408,101400,19023370,7700,7700,7700,7700,0
|
|
20240408,101300,19023370,7700,7700,7700,7700,0
|
|
20240408,101200,19023370,7700,7700,7700,7700,0
|
|
20240408,101100,19023370,7700,7700,7700,7700,3
|
|
20240408,101000,19000270,7700,7700,7700,7700,20
|
|
20240408,100900,18846270,7700,7700,7700,7700,10
|
|
20240408,100800,18769270,7700,7700,7700,7700,0
|
|
20240408,100700,18769270,7700,7700,7700,7700,0
|
|
20240408,100600,18769270,7700,7700,7700,7700,0
|
|
20240408,100500,18769270,7700,7700,7700,7700,0
|
|
20240408,100400,18769270,7700,7700,7700,7700,2
|
|
20240408,100300,18753870,7700,7700,7700,7700,1
|
|
20240408,100200,18746170,7700,7700,7700,7700,1
|
|
20240408,100100,18738470,7700,7700,7700,7700,10
|
|
20240408,100000,18661470,7700,7700,7700,7700,1
|
|
20240408,095900,18653770,7700,7700,7700,7700,0
|
|
20240408,095800,18653770,7700,7700,7700,7700,0
|
|
20240408,095700,18653770,7700,7700,7700,7700,0
|
|
20240408,095600,18653770,7700,7700,7700,7700,0
|
|
20240408,095500,18653770,7700,7700,7700,7700,0
|
|
20240408,095400,18653770,7700,7700,7700,7700,0
|
|
20240408,095300,18653770,7700,7700,7700,7700,0
|
|
20240408,095200,18653770,7700,7700,7700,7700,0
|
|
20240408,095100,18653770,7700,7700,7700,7700,0
|
|
20240408,095000,18653770,7700,7700,7700,7700,0
|
|
20240408,094900,18653770,7700,7700,7700,7700,0
|
|
20240408,094800,18653770,7700,7700,7700,7700,5
|
|
20240408,094700,18615270,7700,7700,7700,7700,2
|
|
20240408,094600,18599870,7700,7700,7700,7700,0
|
|
20240408,094500,18599870,7700,7690,7700,7690,600
|
|
20240408,094400,13981850,7690,7690,7690,7690,2
|
|
20240408,094300,13966470,7660,7660,7660,7660,0
|
|
20240408,094200,13966470,7660,7660,7660,7660,0
|
|
20240408,094100,13966470,7660,7660,7660,7660,5
|
|
20240408,094000,13928170,7700,7700,7700,7700,0
|
|
20240408,093900,13928170,7700,7700,7700,7700,0
|
|
20240408,093800,13928170,7700,7700,7700,7700,0
|
|
20240408,093700,13928170,7700,7700,7700,7700,0
|
|
20240408,093600,13928170,7700,7700,7700,7700,0
|
|
20240408,093500,13928170,7700,7700,7700,7700,0
|
|
20240408,093400,13928170,7700,7700,7700,7700,1
|
|
20240408,093300,13920470,7700,7680,7700,7680,918
|
|
20240408,093200,6868550,7680,7680,7680,7680,0
|
|
20240408,093100,6868550,7680,7680,7680,7680,1
|
|
20240408,093000,6860870,7630,7630,7630,7630,0
|
|
20240408,092900,6860870,7630,7630,7630,7630,0
|
|
20240408,092800,6860870,7630,7630,7630,7630,100
|
|
20240408,092700,6097870,7630,7650,7650,7630,95
|
|
20240408,092600,5372860,7630,7630,7630,7630,0
|
|
20240408,092500,5372860,7630,7660,7660,7630,199
|
|
20240408,092400,3852160,7680,7680,7680,7680,0
|
|
20240408,092300,3852160,7680,7680,7680,7680,0
|
|
20240408,092200,3852160,7680,7680,7680,7680,4
|
|
20240408,092100,3821440,7650,7680,7680,7650,80
|
|
20240408,092000,3209030,7680,7680,7680,7680,0
|
|
20240408,091900,3209030,7680,7680,7680,7680,0
|
|
20240408,091800,3209030,7680,7680,7680,7680,0
|
|
20240408,091700,3209030,7680,7680,7680,7680,1
|
|
20240408,091600,3201350,7650,7650,7650,7650,0
|
|
20240408,091500,3201350,7650,7650,7650,7650,0
|
|
20240408,091400,3201350,7650,7660,7660,7650,150
|
|
20240408,091300,2053590,7670,7670,7670,7670,0
|
|
20240408,091200,2053590,7670,7670,7670,7670,64
|
|
20240408,091100,1562710,7680,7680,7680,7680,30
|
|
20240408,091000,1332310,7700,7700,7700,7690,13
|
|
20240408,090900,1232300,7700,7700,7700,7700,0
|
|
20240408,090800,1232300,7700,7700,7700,7700,0
|
|
20240408,090700,1232300,7700,7700,7700,7700,10
|
|
20240408,090600,1155300,7700,7700,7700,7700,1
|
|
20240408,090500,1147600,7690,7690,7690,7690,0
|
|
20240408,090400,1147600,7690,7690,7690,7690,0
|
|
20240408,090300,1147600,7690,7690,7690,7690,0
|
|
20240408,090200,1147600,7690,7700,7730,7690,42
|
|
20240408,090100,823930,7730,7730,7730,7730,1
|
|
20240408,090000,816200,7700,7700,7700,7700,106
|