612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190900,205380060,7610,7610,7610,7610,1013
|
|
20240409,190800,205380060,7610,7610,7610,7610,0
|
|
20240409,190700,205380060,7610,7610,7610,7610,0
|
|
20240409,190600,205380060,7610,7610,7610,7610,0
|
|
20240409,190500,205380060,7610,7610,7610,7610,0
|
|
20240409,190400,205380060,7610,7610,7610,7610,0
|
|
20240409,190300,205380060,7610,7610,7610,7610,0
|
|
20240409,190200,205380060,7610,7610,7610,7610,0
|
|
20240409,190100,205380060,7610,7610,7610,7610,0
|
|
20240409,190000,205380060,7610,7610,7610,7610,0
|
|
20240409,185900,205380060,7610,7610,7610,7610,0
|
|
20240409,185800,205380060,7610,7610,7610,7610,0
|
|
20240409,185700,205380060,7610,7610,7610,7610,0
|
|
20240409,185600,205380060,7610,7610,7610,7610,0
|
|
20240409,185500,205380060,7610,7610,7610,7610,0
|
|
20240409,185400,205380060,7610,7610,7610,7610,0
|
|
20240409,185300,205380060,7610,7610,7610,7610,0
|
|
20240409,185200,205380060,7610,7610,7610,7610,0
|
|
20240409,185100,205380060,7610,7610,7610,7610,0
|
|
20240409,185000,205380060,7610,7610,7610,7610,0
|
|
20240409,184900,205380060,7610,7610,7610,7610,0
|
|
20240409,184800,205380060,7610,7610,7610,7610,0
|
|
20240409,184700,205380060,7610,7610,7610,7610,0
|
|
20240409,184600,205380060,7610,7610,7610,7610,0
|
|
20240409,184500,205380060,7610,7610,7610,7610,0
|
|
20240409,184400,205380060,7610,7610,7610,7610,0
|
|
20240409,184300,205380060,7610,7610,7610,7610,0
|
|
20240409,184200,205380060,7610,7610,7610,7610,0
|
|
20240409,184100,205380060,7610,7610,7610,7610,0
|
|
20240409,184000,205380060,7610,7610,7610,7610,0
|
|
20240409,183900,205380060,7610,7610,7610,7610,1013
|
|
20240409,183800,205380060,7610,7610,7610,7610,0
|
|
20240409,183700,205380060,7610,7610,7610,7610,0
|
|
20240409,183600,205380060,7610,7610,7610,7610,0
|
|
20240409,183500,205380060,7610,7610,7610,7610,0
|
|
20240409,183400,205380060,7610,7610,7610,7610,0
|
|
20240409,183300,205380060,7610,7610,7610,7610,0
|
|
20240409,183200,205380060,7610,7610,7610,7610,0
|
|
20240409,183100,205380060,7610,7610,7610,7610,0
|
|
20240409,183000,205380060,7610,7610,7610,7610,0
|
|
20240409,182900,205380060,7610,7610,7610,7610,0
|
|
20240409,182800,205380060,7610,7610,7610,7610,0
|
|
20240409,182700,205380060,7610,7610,7610,7610,0
|
|
20240409,182600,205380060,7610,7610,7610,7610,0
|
|
20240409,182500,205380060,7610,7610,7610,7610,0
|
|
20240409,182400,205380060,7610,7610,7610,7610,0
|
|
20240409,182300,205380060,7610,7610,7610,7610,0
|
|
20240409,182200,205380060,7610,7610,7610,7610,0
|
|
20240409,182100,205380060,7610,7610,7610,7610,0
|
|
20240409,182000,205380060,7610,7610,7610,7610,0
|
|
20240409,181900,205380060,7610,7610,7610,7610,0
|
|
20240409,181800,205380060,7610,7610,7610,7610,0
|
|
20240409,181700,205380060,7610,7610,7610,7610,0
|
|
20240409,181600,205380060,7610,7610,7610,7610,0
|
|
20240409,181500,205380060,7610,7610,7610,7610,0
|
|
20240409,181400,205380060,7610,7610,7610,7610,0
|
|
20240409,181300,205380060,7610,7610,7610,7610,0
|
|
20240409,181200,205380060,7610,7610,7610,7610,0
|
|
20240409,181100,205380060,7610,7610,7610,7610,0
|
|
20240409,181000,205380060,7610,7610,7610,7610,0
|
|
20240409,180900,205380060,7610,7610,7610,7610,1013
|
|
20240409,180800,205380060,7610,7610,7610,7610,0
|
|
20240409,180700,205380060,7610,7610,7610,7610,0
|
|
20240409,180600,205380060,7610,7610,7610,7610,0
|
|
20240409,180500,205380060,7610,7610,7610,7610,0
|
|
20240409,180400,205380060,7610,7610,7610,7610,0
|
|
20240409,180300,205380060,7610,7610,7610,7610,0
|
|
20240409,180200,205380060,7610,7610,7610,7610,0
|
|
20240409,180100,205380060,7610,7610,7610,7610,0
|
|
20240409,180000,205380060,7610,7610,7610,7610,0
|
|
20240409,175900,205380060,7610,7610,7610,7610,0
|
|
20240409,175800,205380060,7610,7610,7610,7610,0
|
|
20240409,175700,205380060,7610,7610,7610,7610,0
|
|
20240409,175600,205380060,7610,7610,7610,7610,0
|
|
20240409,175500,205380060,7610,7610,7610,7610,0
|
|
20240409,175400,205380060,7610,7610,7610,7610,0
|
|
20240409,175300,205380060,7610,7610,7610,7610,0
|
|
20240409,175200,205380060,7610,7610,7610,7610,0
|
|
20240409,175100,205380060,7610,7610,7610,7610,0
|
|
20240409,175000,205380060,7610,7610,7610,7610,0
|
|
20240409,174900,205380060,7610,7610,7610,7610,0
|
|
20240409,174800,205380060,7610,7610,7610,7610,0
|
|
20240409,174700,205380060,7610,7610,7610,7610,0
|
|
20240409,174600,205380060,7610,7610,7610,7610,0
|
|
20240409,174500,205380060,7610,7610,7610,7610,0
|
|
20240409,174400,205380060,7610,7610,7610,7610,0
|
|
20240409,174300,205380060,7610,7610,7610,7610,0
|
|
20240409,174200,205380060,7610,7610,7610,7610,0
|
|
20240409,174100,205380060,7610,7610,7610,7610,0
|
|
20240409,174000,205380060,7610,7610,7610,7610,0
|
|
20240409,173900,205380060,7610,7610,7610,7610,1013
|
|
20240409,173800,205380060,7610,7610,7610,7610,0
|
|
20240409,173700,205380060,7610,7610,7610,7610,0
|
|
20240409,173600,205380060,7610,7610,7610,7610,0
|
|
20240409,173500,205380060,7610,7610,7610,7610,0
|
|
20240409,173400,205380060,7610,7610,7610,7610,0
|
|
20240409,173300,205380060,7610,7610,7610,7610,0
|
|
20240409,173200,205380060,7610,7610,7610,7610,0
|
|
20240409,173100,205380060,7610,7610,7610,7610,0
|
|
20240409,173000,205380060,7610,7610,7610,7610,0
|
|
20240409,172900,205380060,7610,7610,7610,7610,0
|
|
20240409,172800,205380060,7610,7610,7610,7610,0
|
|
20240409,172700,205380060,7610,7610,7610,7610,0
|
|
20240409,172600,205380060,7610,7610,7610,7610,0
|
|
20240409,172500,205380060,7610,7610,7610,7610,0
|
|
20240409,172400,205380060,7610,7610,7610,7610,0
|
|
20240409,172300,205380060,7610,7610,7610,7610,0
|
|
20240409,172200,205380060,7610,7610,7610,7610,0
|
|
20240409,172100,205380060,7610,7610,7610,7610,0
|
|
20240409,172000,205380060,7610,7610,7610,7610,0
|
|
20240409,171900,205380060,7610,7610,7610,7610,0
|
|
20240409,171800,205380060,7610,7610,7610,7610,0
|
|
20240409,171700,205380060,7610,7610,7610,7610,0
|
|
20240409,171600,205380060,7610,7610,7610,7610,0
|
|
20240409,171500,205380060,7610,7610,7610,7610,0
|
|
20240409,171400,205380060,7610,7610,7610,7610,0
|
|
20240409,171300,205380060,7610,7610,7610,7610,0
|
|
20240409,171200,205380060,7610,7610,7610,7610,0
|
|
20240409,171100,205380060,7610,7610,7610,7610,0
|
|
20240409,171000,205380060,7610,7610,7610,7610,0
|
|
20240409,170900,205380060,7610,7610,7610,7610,1013
|
|
20240409,170800,205380060,7610,7610,7610,7610,0
|
|
20240409,170700,205380060,7610,7610,7610,7610,0
|
|
20240409,170600,205380060,7610,7610,7610,7610,0
|
|
20240409,170500,205380060,7610,7610,7610,7610,0
|
|
20240409,170400,205380060,7610,7610,7610,7610,0
|
|
20240409,170300,205380060,7610,7610,7610,7610,0
|
|
20240409,170200,205380060,7610,7610,7610,7610,0
|
|
20240409,170100,205380060,7610,7610,7610,7610,0
|
|
20240409,170000,205380060,7610,7610,7610,7610,0
|
|
20240409,165900,205380060,7610,7610,7610,7610,0
|
|
20240409,165800,205380060,7610,7610,7610,7610,0
|
|
20240409,165700,205380060,7610,7610,7610,7610,0
|
|
20240409,165600,205380060,7610,7610,7610,7610,0
|
|
20240409,165500,205380060,7610,7610,7610,7610,0
|
|
20240409,165400,205380060,7610,7610,7610,7610,0
|
|
20240409,165300,205380060,7610,7610,7610,7610,0
|
|
20240409,165200,205380060,7610,7610,7610,7610,0
|
|
20240409,165100,205380060,7610,7610,7610,7610,0
|
|
20240409,165000,205380060,7610,7610,7610,7610,0
|
|
20240409,164900,205380060,7610,7610,7610,7610,0
|
|
20240409,164800,205380060,7610,7610,7610,7610,0
|
|
20240409,164700,205380060,7610,7610,7610,7610,0
|
|
20240409,164600,205380060,7610,7610,7610,7610,0
|
|
20240409,164500,205380060,7610,7610,7610,7610,0
|
|
20240409,164400,205380060,7610,7610,7610,7610,0
|
|
20240409,164300,205380060,7610,7610,7610,7610,0
|
|
20240409,164200,205380060,7610,7610,7610,7610,0
|
|
20240409,164100,205380060,7610,7610,7610,7610,0
|
|
20240409,164000,205380060,7610,7610,7610,7610,0
|
|
20240409,163900,205380060,7610,7610,7610,7610,1013
|
|
20240409,163800,205380060,7610,7610,7610,7610,0
|
|
20240409,163700,205380060,7610,7610,7610,7610,0
|
|
20240409,163600,205380060,7610,7610,7610,7610,0
|
|
20240409,163500,205380060,7610,7610,7610,7610,0
|
|
20240409,163400,205380060,7610,7610,7610,7610,0
|
|
20240409,163300,205380060,7610,7610,7610,7610,0
|
|
20240409,163200,205380060,7610,7610,7610,7610,0
|
|
20240409,163100,205380060,7610,7610,7610,7610,0
|
|
20240409,163000,205380060,7610,7610,7610,7610,0
|
|
20240409,162900,205380060,7610,7610,7610,7610,0
|
|
20240409,162800,205380060,7610,7610,7610,7610,0
|
|
20240409,162700,205380060,7610,7610,7610,7610,0
|
|
20240409,162600,205380060,7610,7610,7610,7610,0
|
|
20240409,162500,205380060,7610,7610,7610,7610,0
|
|
20240409,162400,205380060,7610,7610,7610,7610,0
|
|
20240409,162300,205380060,7610,7610,7610,7610,0
|
|
20240409,162200,205380060,7610,7610,7610,7610,0
|
|
20240409,162100,205380060,7610,7610,7610,7610,0
|
|
20240409,162000,205380060,7610,7610,7610,7610,0
|
|
20240409,161900,205380060,7610,7610,7610,7610,0
|
|
20240409,161800,205380060,7610,7610,7610,7610,0
|
|
20240409,161700,205380060,7610,7610,7610,7610,0
|
|
20240409,161600,205380060,7610,7610,7610,7610,0
|
|
20240409,161500,205380060,7610,7610,7610,7610,0
|
|
20240409,161400,205380060,7610,7610,7610,7610,0
|
|
20240409,161300,205380060,7610,7610,7610,7610,0
|
|
20240409,161200,205380060,7610,7610,7610,7610,0
|
|
20240409,161100,205380060,7610,7610,7610,7610,0
|
|
20240409,161000,205380060,7610,7610,7610,7610,0
|
|
20240409,160900,205380060,7610,7610,7610,7610,1013
|
|
20240409,160800,205380060,7610,7610,7610,7610,0
|
|
20240409,160700,205380060,7610,7610,7610,7610,0
|
|
20240409,160600,205380060,7610,7610,7610,7610,0
|
|
20240409,160500,205380060,7610,7610,7610,7610,0
|
|
20240409,160400,205380060,7610,7610,7610,7610,0
|
|
20240409,160300,205380060,7610,7610,7610,7610,0
|
|
20240409,160200,205380060,7610,7610,7610,7610,0
|
|
20240409,160100,205380060,7610,7610,7610,7610,0
|
|
20240409,160000,205380060,7610,7610,7610,7610,0
|
|
20240409,155900,205380060,7610,7610,7610,7610,0
|
|
20240409,155800,205380060,7610,7610,7610,7610,0
|
|
20240409,155700,205380060,7610,7610,7610,7610,0
|
|
20240409,155600,205380060,7610,7610,7610,7610,0
|
|
20240409,155500,205380060,7610,7610,7610,7610,0
|
|
20240409,155400,205380060,7610,7610,7610,7610,0
|
|
20240409,155300,205380060,7610,7610,7610,7610,0
|
|
20240409,155200,205380060,7610,7610,7610,7610,0
|
|
20240409,155100,205380060,7610,7610,7610,7610,0
|
|
20240409,155000,205380060,7610,7610,7610,7610,0
|
|
20240409,154900,205380060,7610,7610,7610,7610,0
|
|
20240409,154800,205380060,7610,7610,7610,7610,0
|
|
20240409,154700,205380060,7610,7610,7610,7610,0
|
|
20240409,154600,205380060,7610,7610,7610,7610,0
|
|
20240409,154500,205380060,7610,7610,7610,7610,0
|
|
20240409,154400,205380060,7610,7610,7610,7610,0
|
|
20240409,154300,205380060,7610,7610,7610,7610,0
|
|
20240409,154200,205380060,7610,7610,7610,7610,0
|
|
20240409,154100,205380060,7610,7610,7610,7610,0
|
|
20240409,154000,205380060,7610,7610,7610,7610,0
|
|
20240409,153900,205380060,7610,7610,7610,7610,1013
|
|
20240409,153800,205380060,7610,7610,7610,7610,0
|
|
20240409,153700,205380060,7610,7610,7610,7610,0
|
|
20240409,153600,205380060,7610,7610,7610,7610,0
|
|
20240409,153500,205380060,7610,7610,7610,7610,0
|
|
20240409,153400,205380060,7610,7610,7610,7610,0
|
|
20240409,153300,205380060,7610,7610,7610,7610,0
|
|
20240409,153200,205380060,7610,7610,7610,7610,0
|
|
20240409,153100,205380060,7610,7610,7610,7610,0
|
|
20240409,153000,205380060,7610,7610,7610,7610,1013
|
|
20240409,152900,197671130,7590,7590,7590,7590,0
|
|
20240409,152800,197671130,7590,7590,7590,7590,0
|
|
20240409,152700,197671130,7590,7590,7590,7590,0
|
|
20240409,152600,197671130,7590,7590,7590,7590,0
|
|
20240409,152500,197671130,7590,7590,7590,7590,0
|
|
20240409,152400,197671130,7590,7590,7590,7590,0
|
|
20240409,152300,197671130,7590,7590,7590,7590,0
|
|
20240409,152200,197671130,7590,7590,7590,7590,0
|
|
20240409,152100,197671130,7590,7590,7590,7590,0
|
|
20240409,152000,197671130,7590,7590,7590,7590,0
|
|
20240409,151900,197671130,7590,7590,7590,7590,0
|
|
20240409,151800,197671130,7590,7590,7590,7590,5
|
|
20240409,151700,197633180,7570,7570,7570,7570,188
|
|
20240409,151600,196210020,7570,7570,7570,7570,8
|
|
20240409,151500,196149460,7590,7590,7590,7590,0
|
|
20240409,151400,196149460,7590,7590,7590,7590,0
|
|
20240409,151300,196149460,7590,7590,7590,7590,0
|
|
20240409,151200,196149460,7590,7590,7590,7590,0
|
|
20240409,151100,196149460,7590,7590,7590,7590,0
|
|
20240409,151000,196149460,7590,7590,7590,7590,1
|
|
20240409,150900,196141870,7590,7590,7590,7590,0
|
|
20240409,150800,196141870,7590,7590,7590,7590,0
|
|
20240409,150700,196141870,7590,7590,7590,7590,5
|
|
20240409,150600,196103920,7570,7570,7570,7570,0
|
|
20240409,150500,196103920,7570,7570,7570,7570,0
|
|
20240409,150400,196103920,7570,7570,7570,7570,1
|
|
20240409,150300,196096350,7590,7590,7590,7590,0
|
|
20240409,150200,196096350,7590,7590,7590,7590,1
|
|
20240409,150100,196088760,7590,7590,7590,7590,5
|
|
20240409,150000,196050810,7590,7590,7590,7590,0
|
|
20240409,145900,196050810,7590,7590,7590,7590,0
|
|
20240409,145800,196050810,7590,7590,7590,7590,0
|
|
20240409,145700,196050810,7590,7590,7590,7590,0
|
|
20240409,145600,196050810,7590,7590,7590,7590,0
|
|
20240409,145500,196050810,7590,7590,7590,7590,0
|
|
20240409,145400,196050810,7590,7590,7590,7590,0
|
|
20240409,145300,196050810,7590,7590,7590,7590,0
|
|
20240409,145200,196050810,7590,7590,7590,7590,0
|
|
20240409,145100,196050810,7590,7590,7590,7590,0
|
|
20240409,145000,196050810,7590,7590,7590,7590,0
|
|
20240409,144900,196050810,7590,7590,7590,7590,0
|
|
20240409,144800,196050810,7590,7590,7590,7590,0
|
|
20240409,144700,196050810,7590,7590,7590,7590,1000
|
|
20240409,144600,188460810,7550,7550,7550,7550,0
|
|
20240409,144500,188460810,7550,7560,7560,7550,287
|
|
20240409,144400,186293860,7590,7590,7590,7590,0
|
|
20240409,144300,186293860,7590,7590,7590,7590,0
|
|
20240409,144200,186293860,7590,7590,7590,7590,0
|
|
20240409,144100,186293860,7590,7590,7590,7590,0
|
|
20240409,144000,186293860,7590,7590,7590,7590,0
|
|
20240409,143900,186293860,7590,7590,7590,7590,0
|
|
20240409,143800,186293860,7590,7590,7590,7590,0
|
|
20240409,143700,186293860,7590,7590,7590,7590,0
|
|
20240409,143600,186293860,7590,7590,7590,7590,4
|
|
20240409,143500,186263500,7550,7550,7550,7550,0
|
|
20240409,143400,186263500,7550,7550,7550,7550,0
|
|
20240409,143300,186263500,7550,7550,7550,7550,0
|
|
20240409,143200,186263500,7550,7550,7550,7550,0
|
|
20240409,143100,186263500,7550,7590,7590,7550,3500
|
|
20240409,143000,159809540,7600,7600,7600,7600,0
|
|
20240409,142900,159809540,7600,7600,7600,7600,0
|
|
20240409,142800,159809540,7600,7600,7600,7600,0
|
|
20240409,142700,159809540,7600,7600,7600,7600,0
|
|
20240409,142600,159809540,7600,7600,7600,7600,0
|
|
20240409,142500,159809540,7600,7600,7600,7600,1
|
|
20240409,142400,159801940,7600,7600,7600,7600,0
|
|
20240409,142300,159801940,7600,7600,7600,7600,1
|
|
20240409,142200,159794340,7600,7600,7600,7600,1
|
|
20240409,142100,159786740,7600,7600,7600,7600,1
|
|
20240409,142000,159779140,7600,7600,7600,7600,0
|
|
20240409,141900,159779140,7600,7600,7600,7600,0
|
|
20240409,141800,159779140,7600,7600,7600,7600,1
|
|
20240409,141700,159771540,7570,7570,7570,7570,0
|
|
20240409,141600,159771540,7570,7570,7570,7570,0
|
|
20240409,141500,159771540,7570,7570,7570,7570,0
|
|
20240409,141400,159771540,7570,7570,7570,7570,0
|
|
20240409,141300,159771540,7570,7570,7570,7570,0
|
|
20240409,141200,159771540,7570,7570,7570,7570,0
|
|
20240409,141100,159771540,7570,7570,7570,7570,0
|
|
20240409,141000,159771540,7570,7570,7570,7570,0
|
|
20240409,140900,159771540,7570,7580,7580,7570,205
|
|
20240409,140800,158218910,7590,7590,7590,7590,18
|
|
20240409,140700,158082290,7600,7600,7600,7600,120
|
|
20240409,140600,157170290,7600,7600,7600,7600,0
|
|
20240409,140500,157170290,7600,7600,7600,7600,5
|
|
20240409,140400,157132290,7600,7600,7600,7600,0
|
|
20240409,140300,157132290,7600,7600,7600,7600,0
|
|
20240409,140200,157132290,7600,7600,7600,7600,0
|
|
20240409,140100,157132290,7600,7600,7600,7600,0
|
|
20240409,140000,157132290,7600,7600,7600,7600,0
|
|
20240409,135900,157132290,7600,7600,7600,7600,5
|
|
20240409,135800,157094290,7600,7600,7600,7600,0
|
|
20240409,135700,157094290,7600,7600,7600,7600,0
|
|
20240409,135600,157094290,7600,7600,7600,7600,0
|
|
20240409,135500,157094290,7600,7600,7600,7600,13
|
|
20240409,135400,156995490,7600,7600,7600,7600,0
|
|
20240409,135300,156995490,7600,7600,7600,7600,0
|
|
20240409,135200,156995490,7600,7600,7600,7600,3
|
|
20240409,135100,156972690,7610,7610,7610,7610,0
|
|
20240409,135000,156972690,7610,7610,7610,7610,1
|
|
20240409,134900,156965080,7610,7610,7610,7610,0
|
|
20240409,134800,156965080,7610,7610,7610,7610,0
|
|
20240409,134700,156965080,7610,7610,7610,7610,0
|
|
20240409,134600,156965080,7610,7610,7610,7610,0
|
|
20240409,134500,156965080,7610,7610,7610,7610,0
|
|
20240409,134400,156965080,7610,7610,7610,7610,3
|
|
20240409,134300,156942250,7610,7610,7610,7610,0
|
|
20240409,134200,156942250,7610,7610,7610,7610,51
|
|
20240409,134100,156554140,7610,7610,7610,7610,480
|
|
20240409,134000,152901340,7610,7610,7610,7610,0
|
|
20240409,133900,152901340,7610,7610,7610,7610,0
|
|
20240409,133800,152901340,7610,7610,7610,7610,0
|
|
20240409,133700,152901340,7610,7610,7610,7610,31
|
|
20240409,133600,152665430,7610,7610,7610,7610,0
|
|
20240409,133500,152665430,7610,7610,7610,7610,500
|
|
20240409,133400,148860430,7610,7610,7610,7610,0
|
|
20240409,133300,148860430,7610,7610,7610,7610,0
|
|
20240409,133200,148860430,7610,7610,7610,7610,0
|
|
20240409,133100,148860430,7610,7610,7610,7610,0
|
|
20240409,133000,148860430,7610,7610,7610,7610,31
|
|
20240409,132900,148624520,7610,7610,7610,7610,0
|
|
20240409,132800,148624520,7610,7610,7610,7610,0
|
|
20240409,132700,148624520,7610,7610,7610,7610,0
|
|
20240409,132600,148624520,7610,7610,7610,7610,0
|
|
20240409,132500,148624520,7610,7610,7610,7610,0
|
|
20240409,132400,148624520,7610,7610,7610,7610,62
|
|
20240409,132300,148152700,7610,7610,7610,7610,31
|
|
20240409,132200,147916790,7610,7610,7610,7610,0
|
|
20240409,132100,147916790,7610,7610,7610,7610,0
|
|
20240409,132000,147916790,7610,7610,7610,7610,0
|
|
20240409,131900,147916790,7610,7610,7610,7610,0
|
|
20240409,131800,147916790,7610,7610,7610,7610,7
|
|
20240409,131700,147863520,7610,7610,7610,7610,33
|
|
20240409,131600,147612390,7580,7590,7590,7580,45
|
|
20240409,131500,147271130,7610,7610,7610,7610,0
|
|
20240409,131400,147271130,7610,7610,7610,7610,0
|
|
20240409,131300,147271130,7610,7610,7610,7610,0
|
|
20240409,131200,147271130,7610,7610,7610,7610,0
|
|
20240409,131100,147271130,7610,7610,7610,7610,31
|
|
20240409,131000,147035220,7610,7610,7610,7610,5
|
|
20240409,130900,146997170,7610,7610,7610,7610,0
|
|
20240409,130800,146997170,7610,7610,7610,7610,0
|
|
20240409,130700,146997170,7610,7610,7610,7610,0
|
|
20240409,130600,146997170,7610,7610,7610,7610,0
|
|
20240409,130500,146997170,7610,7610,7610,7610,0
|
|
20240409,130400,146997170,7610,7610,7610,7610,0
|
|
20240409,130300,146997170,7610,7610,7610,7610,0
|
|
20240409,130200,146997170,7610,7610,7610,7610,1
|
|
20240409,130100,146989560,7570,7570,7570,7570,0
|
|
20240409,130000,146989560,7570,7570,7570,7570,0
|
|
20240409,125900,146989560,7570,7570,7570,7570,0
|
|
20240409,125800,146989560,7570,7570,7570,7570,0
|
|
20240409,125700,146989560,7570,7570,7570,7570,0
|
|
20240409,125600,146989560,7570,7570,7570,7570,0
|
|
20240409,125500,146989560,7570,7590,7590,7560,532
|
|
20240409,125400,142961870,7630,7630,7630,7630,0
|
|
20240409,125300,142961870,7630,7630,7630,7630,0
|
|
20240409,125200,142961870,7630,7630,7630,7630,0
|
|
20240409,125100,142961870,7630,7630,7630,7630,0
|
|
20240409,125000,142961870,7630,7630,7630,7630,0
|
|
20240409,124900,142961870,7630,7630,7630,7630,0
|
|
20240409,124800,142961870,7630,7630,7630,7630,0
|
|
20240409,124700,142961870,7630,7630,7630,7630,0
|
|
20240409,124600,142961870,7630,7630,7630,7630,0
|
|
20240409,124500,142961870,7630,7630,7630,7630,30
|
|
20240409,124400,142732970,7630,7630,7630,7630,20
|
|
20240409,124300,142580370,7630,7630,7630,7630,200
|
|
20240409,124200,141054370,7590,7590,7590,7590,0
|
|
20240409,124100,141054370,7590,7590,7590,7590,0
|
|
20240409,124000,141054370,7590,7590,7590,7590,0
|
|
20240409,123900,141054370,7590,7590,7590,7590,0
|
|
20240409,123800,141054370,7590,7600,7600,7590,21
|
|
20240409,123700,140894910,7630,7630,7630,7630,0
|
|
20240409,123600,140894910,7630,7630,7630,7630,5
|
|
20240409,123500,140856760,7630,7630,7630,7630,0
|
|
20240409,123400,140856760,7630,7630,7630,7630,0
|
|
20240409,123300,140856760,7630,7630,7630,7630,3
|
|
20240409,123200,140833870,7600,7600,7600,7600,3
|
|
20240409,123100,140811070,7630,7620,7630,7620,5
|
|
20240409,123000,140772950,7630,7630,7630,7630,4
|
|
20240409,122900,140742430,7630,7630,7630,7630,199
|
|
20240409,122800,139224060,7590,7590,7590,7590,0
|
|
20240409,122700,139224060,7590,7590,7590,7590,32
|
|
20240409,122600,138981180,7640,7620,7640,7620,918
|
|
20240409,122500,131986000,7620,7620,7620,7620,1
|
|
20240409,122400,131978380,7580,7580,7580,7580,0
|
|
20240409,122300,131978380,7580,7580,7580,7580,1
|
|
20240409,122200,131970800,7580,7580,7580,7580,0
|
|
20240409,122100,131970800,7580,7580,7580,7580,0
|
|
20240409,122000,131970800,7580,7580,7580,7580,0
|
|
20240409,121900,131970800,7580,7580,7580,7580,0
|
|
20240409,121800,131970800,7580,7580,7580,7580,1
|
|
20240409,121700,131963220,7620,7620,7620,7620,0
|
|
20240409,121600,131963220,7620,7620,7620,7620,0
|
|
20240409,121500,131963220,7620,7620,7620,7620,0
|
|
20240409,121400,131963220,7620,7620,7620,7620,0
|
|
20240409,121300,131963220,7620,7620,7620,7620,0
|
|
20240409,121200,131963220,7620,7620,7620,7620,0
|
|
20240409,121100,131963220,7620,7620,7620,7620,0
|
|
20240409,121000,131963220,7620,7620,7620,7620,0
|
|
20240409,120900,131963220,7620,7620,7620,7620,0
|
|
20240409,120800,131963220,7620,7620,7620,7620,0
|
|
20240409,120700,131963220,7620,7620,7620,7620,0
|
|
20240409,120600,131963220,7620,7620,7620,7620,0
|
|
20240409,120500,131963220,7620,7620,7620,7620,0
|
|
20240409,120400,131963220,7620,7620,7620,7620,0
|
|
20240409,120300,131963220,7620,7620,7620,7620,0
|
|
20240409,120200,131963220,7620,7620,7620,7620,0
|
|
20240409,120100,131963220,7620,7620,7620,7620,0
|
|
20240409,120000,131963220,7620,7620,7620,7620,0
|
|
20240409,115900,131963220,7620,7620,7620,7620,0
|
|
20240409,115800,131963220,7620,7620,7620,7620,0
|
|
20240409,115700,131963220,7620,7620,7620,7620,0
|
|
20240409,115600,131963220,7620,7620,7620,7620,0
|
|
20240409,115500,131963220,7620,7620,7620,7620,0
|
|
20240409,115400,131963220,7620,7620,7620,7620,0
|
|
20240409,115300,131963220,7620,7620,7620,7620,1
|
|
20240409,115200,131955600,7550,7590,7590,7550,2981
|
|
20240409,115100,109408600,7580,7580,7580,7580,0
|
|
20240409,115000,109408600,7580,7580,7580,7580,0
|
|
20240409,114900,109408600,7580,7580,7580,7580,0
|
|
20240409,114800,109408600,7580,7580,7580,7580,24
|
|
20240409,114700,109226680,7580,7580,7580,7580,0
|
|
20240409,114600,109226680,7580,7600,7600,7580,270
|
|
20240409,114500,107179760,7640,7640,7640,7640,0
|
|
20240409,114400,107179760,7640,7640,7640,7640,0
|
|
20240409,114300,107179760,7640,7640,7640,7640,0
|
|
20240409,114200,107179760,7640,7640,7640,7640,0
|
|
20240409,114100,107179760,7640,7640,7640,7640,0
|
|
20240409,114000,107179760,7640,7640,7640,7640,0
|
|
20240409,113900,107179760,7640,7640,7640,7640,0
|
|
20240409,113800,107179760,7640,7640,7640,7640,0
|
|
20240409,113700,107179760,7640,7640,7640,7640,0
|
|
20240409,113600,107179760,7640,7640,7640,7640,0
|
|
20240409,113500,107179760,7640,7640,7640,7640,150
|
|
20240409,113400,106033760,7640,7640,7640,7640,0
|
|
20240409,113300,106033760,7640,7640,7640,7640,0
|
|
20240409,113200,106033760,7640,7640,7640,7640,0
|
|
20240409,113100,106033760,7640,7640,7640,7640,0
|
|
20240409,113000,106033760,7640,7640,7640,7640,0
|
|
20240409,112900,106033760,7640,7640,7640,7640,0
|
|
20240409,112800,106033760,7640,7640,7640,7640,0
|
|
20240409,112700,106033760,7640,7640,7640,7640,0
|
|
20240409,112600,106033760,7640,7640,7640,7640,0
|
|
20240409,112500,106033760,7640,7640,7640,7640,0
|
|
20240409,112400,106033760,7640,7640,7640,7640,0
|
|
20240409,112300,106033760,7640,7640,7640,7640,0
|
|
20240409,112200,106033760,7640,7640,7640,7640,1
|
|
20240409,112100,106026120,7590,7590,7590,7590,1
|
|
20240409,112000,106018530,7640,7640,7640,7640,0
|
|
20240409,111900,106018530,7640,7640,7640,7640,0
|
|
20240409,111800,106018530,7640,7640,7640,7640,1
|
|
20240409,111700,106010890,7610,7610,7610,7610,0
|
|
20240409,111600,106010890,7610,7610,7610,7610,0
|
|
20240409,111500,106010890,7610,7610,7610,7610,0
|
|
20240409,111400,106010890,7610,7610,7610,7610,0
|
|
20240409,111300,106010890,7610,7610,7610,7610,0
|
|
20240409,111200,106010890,7610,7610,7610,7610,0
|
|
20240409,111100,106010890,7610,7610,7610,7610,15
|
|
20240409,111000,105896740,7610,7610,7610,7610,20
|
|
20240409,110900,105744540,7610,7610,7610,7610,0
|
|
20240409,110800,105744540,7610,7610,7610,7610,0
|
|
20240409,110700,105744540,7610,7610,7610,7610,1
|
|
20240409,110600,105736930,7610,7610,7610,7610,0
|
|
20240409,110500,105736930,7610,7610,7610,7610,2
|
|
20240409,110400,105721710,7570,7570,7570,7570,0
|
|
20240409,110300,105721710,7570,7570,7570,7570,0
|
|
20240409,110200,105721710,7570,7570,7570,7570,0
|
|
20240409,110100,105721710,7570,7610,7610,7570,617
|
|
20240409,110000,101042290,7640,7640,7640,7640,0
|
|
20240409,105900,101042290,7640,7640,7640,7640,0
|
|
20240409,105800,101042290,7640,7640,7640,7640,0
|
|
20240409,105700,101042290,7640,7640,7640,7640,50
|
|
20240409,105600,100660290,7650,7650,7650,7650,0
|
|
20240409,105500,100660290,7650,7650,7650,7650,0
|
|
20240409,105400,100660290,7650,7650,7650,7650,0
|
|
20240409,105300,100660290,7650,7650,7650,7650,0
|
|
20240409,105200,100660290,7650,7650,7650,7650,0
|
|
20240409,105100,100660290,7650,7650,7650,7650,0
|
|
20240409,105000,100660290,7650,7650,7650,7650,0
|
|
20240409,104900,100660290,7650,7650,7650,7640,219
|
|
20240409,104800,98986890,7640,7610,7640,7610,213
|
|
20240409,104700,97364370,7610,7620,7620,7610,74
|
|
20240409,104600,96801160,7640,7630,7640,7620,11
|
|
20240409,104500,96717220,7640,7640,7640,7640,16
|
|
20240409,104400,96594980,7630,7630,7630,7630,0
|
|
20240409,104300,96594980,7630,7620,7630,7620,98
|
|
20240409,104200,95847540,7610,7620,7620,7610,17
|
|
20240409,104100,95718110,7630,7630,7630,7630,1
|
|
20240409,104000,95710480,7630,7630,7630,7630,0
|
|
20240409,103900,95710480,7630,7630,7630,7630,0
|
|
20240409,103800,95710480,7630,7630,7630,7630,0
|
|
20240409,103700,95710480,7630,7630,7630,7630,0
|
|
20240409,103600,95710480,7630,7630,7630,7630,1
|
|
20240409,103500,95702850,7640,7640,7640,7640,0
|
|
20240409,103400,95702850,7640,7640,7640,7640,5
|
|
20240409,103300,95664650,7640,7640,7640,7640,0
|
|
20240409,103200,95664650,7640,7640,7640,7640,10
|
|
20240409,103100,95588250,7640,7640,7640,7640,0
|
|
20240409,103000,95588250,7640,7640,7640,7640,0
|
|
20240409,102900,95588250,7640,7640,7640,7640,39
|
|
20240409,102800,95290290,7640,7640,7640,7640,100
|
|
20240409,102700,94526290,7640,7610,7640,7610,133
|
|
20240409,102600,93513200,7600,7600,7600,7600,0
|
|
20240409,102500,93513200,7600,7600,7600,7600,0
|
|
20240409,102400,93513200,7600,7600,7600,7600,0
|
|
20240409,102300,93513200,7600,7600,7600,7600,0
|
|
20240409,102200,93513200,7600,7600,7600,7600,0
|
|
20240409,102100,93513200,7600,7600,7600,7600,118
|
|
20240409,102000,92616400,7570,7590,7590,7570,1000
|
|
20240409,101900,85037570,7560,7630,7630,7560,911
|
|
20240409,101800,78134130,7670,7670,7670,7670,0
|
|
20240409,101700,78134130,7670,7670,7670,7670,4
|
|
20240409,101600,78103450,7670,7670,7670,7670,0
|
|
20240409,101500,78103450,7670,7660,7670,7660,95
|
|
20240409,101400,77374810,7670,7670,7670,7670,0
|
|
20240409,101300,77374810,7670,7670,7670,7670,0
|
|
20240409,101200,77374810,7670,7670,7670,7670,0
|
|
20240409,101100,77374810,7670,7670,7670,7670,0
|
|
20240409,101000,77374810,7670,7670,7670,7670,250
|
|
20240409,100900,75457310,7630,7630,7630,7630,0
|
|
20240409,100800,75457310,7630,7630,7630,7630,0
|
|
20240409,100700,75457310,7630,7630,7630,7630,0
|
|
20240409,100600,75457310,7630,7620,7670,7620,403
|
|
20240409,100500,72382660,7610,7610,7610,7610,147
|
|
20240409,100400,71263990,7610,7610,7610,7610,1
|
|
20240409,100300,71256380,7610,7610,7610,7610,0
|
|
20240409,100200,71256380,7610,7610,7610,7610,1
|
|
20240409,100100,71248770,7600,7600,7600,7600,100
|
|
20240409,100000,70488770,7600,7600,7600,7600,0
|
|
20240409,095900,70488770,7600,7600,7600,7600,0
|
|
20240409,095800,70488770,7600,7610,7610,7600,102
|
|
20240409,095700,69713550,7620,7620,7620,7620,0
|
|
20240409,095600,69713550,7620,7620,7620,7620,0
|
|
20240409,095500,69713550,7620,7620,7620,7620,0
|
|
20240409,095400,69713550,7620,7620,7620,7620,0
|
|
20240409,095300,69713550,7620,7620,7620,7620,3
|
|
20240409,095200,69690690,7580,7580,7580,7580,0
|
|
20240409,095100,69690690,7580,7580,7580,7580,0
|
|
20240409,095000,69690690,7580,7580,7580,7580,0
|
|
20240409,094900,69690690,7580,7580,7580,7580,0
|
|
20240409,094800,69690690,7580,7580,7580,7580,5
|
|
20240409,094700,69652790,7620,7620,7620,7620,0
|
|
20240409,094600,69652790,7620,7620,7620,7620,0
|
|
20240409,094500,69652790,7620,7620,7620,7620,0
|
|
20240409,094400,69652790,7620,7620,7620,7620,1108
|
|
20240409,094300,61209830,7620,7620,7620,7620,0
|
|
20240409,094200,61209830,7620,7620,7620,7620,0
|
|
20240409,094100,61209830,7620,7620,7620,7620,0
|
|
20240409,094000,61209830,7620,7620,7620,7620,0
|
|
20240409,093900,61209830,7620,7620,7620,7620,0
|
|
20240409,093800,61209830,7620,7620,7620,7620,12
|
|
20240409,093700,61118390,7620,7620,7620,7620,0
|
|
20240409,093600,61118390,7620,7600,7620,7560,2076
|
|
20240409,093500,45391890,7590,7590,7590,7590,0
|
|
20240409,093400,45391890,7590,7620,7620,7590,493
|
|
20240409,093300,41643620,7630,7630,7630,7630,0
|
|
20240409,093200,41643620,7630,7630,7630,7630,0
|
|
20240409,093100,41643620,7630,7630,7630,7630,0
|
|
20240409,093000,41643620,7630,7630,7630,7630,100
|
|
20240409,092900,40880620,7630,7630,7630,7630,0
|
|
20240409,092800,40880620,7630,7630,7630,7630,0
|
|
20240409,092700,40880620,7630,7630,7630,7630,0
|
|
20240409,092600,40880620,7630,7630,7630,7630,0
|
|
20240409,092500,40880620,7630,7630,7630,7630,0
|
|
20240409,092400,40880620,7630,7610,7630,7610,300
|
|
20240409,092300,38597580,7630,7630,7630,7630,113
|
|
20240409,092200,37735390,7640,7630,7640,7630,43
|
|
20240409,092100,37407290,7640,7640,7640,7640,64
|
|
20240409,092000,36918330,7650,7650,7650,7650,0
|
|
20240409,091900,36918330,7650,7650,7650,7650,0
|
|
20240409,091800,36918330,7650,7650,7650,7650,0
|
|
20240409,091700,36918330,7650,7650,7650,7650,50
|
|
20240409,091600,36535830,7650,7620,7650,7600,157
|
|
20240409,091500,35339450,7650,7650,7650,7650,205
|
|
20240409,091400,33771200,7650,7650,7650,7650,65
|
|
20240409,091300,33273950,7650,7630,7660,7630,285
|
|
20240409,091200,31095980,7630,7630,7630,7630,58
|
|
20240409,091100,30653440,7630,7620,7630,7620,106
|
|
20240409,091000,29845690,7620,7620,7620,7620,50
|
|
20240409,090900,29464690,7630,7620,7630,7620,512
|
|
20240409,090800,25563130,7630,7630,7630,7630,4
|
|
20240409,090700,25532610,7650,7650,7650,7650,0
|
|
20240409,090600,25532610,7650,7650,7650,7650,0
|
|
20240409,090500,25532610,7650,7620,7650,7620,110
|
|
20240409,090400,24694330,7620,7620,7620,7620,105
|
|
20240409,090300,23894230,7630,7630,7630,7630,4
|
|
20240409,090200,23863710,7640,7640,7640,7640,0
|
|
20240409,090100,23863710,7640,7640,7640,7640,15
|
|
20240409,090000,23749110,7590,7590,7590,7590,3129
|