621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191800,102013100,7500,7500,7500,7500,910
|
|
20240604,191700,102013100,7500,7500,7500,7500,0
|
|
20240604,191600,102013100,7500,7500,7500,7500,0
|
|
20240604,191500,102013100,7500,7500,7500,7500,0
|
|
20240604,191400,102013100,7500,7500,7500,7500,0
|
|
20240604,191300,102013100,7500,7500,7500,7500,0
|
|
20240604,191200,102013100,7500,7500,7500,7500,0
|
|
20240604,191100,102013100,7500,7500,7500,7500,0
|
|
20240604,191000,102013100,7500,7500,7500,7500,0
|
|
20240604,190900,102013100,7500,7500,7500,7500,0
|
|
20240604,190800,102013100,7500,7500,7500,7500,0
|
|
20240604,190700,102013100,7500,7500,7500,7500,0
|
|
20240604,190600,102013100,7500,7500,7500,7500,0
|
|
20240604,190500,102013100,7500,7500,7500,7500,0
|
|
20240604,190400,102013100,7500,7500,7500,7500,0
|
|
20240604,190300,102013100,7500,7500,7500,7500,0
|
|
20240604,190200,102013100,7500,7500,7500,7500,0
|
|
20240604,190100,102013100,7500,7500,7500,7500,0
|
|
20240604,190000,102013100,7500,7500,7500,7500,0
|
|
20240604,185900,102013100,7500,7500,7500,7500,0
|
|
20240604,185800,102013100,7500,7500,7500,7500,0
|
|
20240604,185700,102013100,7500,7500,7500,7500,0
|
|
20240604,185600,102013100,7500,7500,7500,7500,0
|
|
20240604,185500,102013100,7500,7500,7500,7500,0
|
|
20240604,185400,102013100,7500,7500,7500,7500,0
|
|
20240604,185300,102013100,7500,7500,7500,7500,0
|
|
20240604,185200,102013100,7500,7500,7500,7500,0
|
|
20240604,185100,102013100,7500,7500,7500,7500,0
|
|
20240604,185000,102013100,7500,7500,7500,7500,0
|
|
20240604,184900,102013100,7500,7500,7500,7500,0
|
|
20240604,184800,102013100,7500,7500,7500,7500,910
|
|
20240604,184700,102013100,7500,7500,7500,7500,0
|
|
20240604,184600,102013100,7500,7500,7500,7500,0
|
|
20240604,184500,102013100,7500,7500,7500,7500,0
|
|
20240604,184400,102013100,7500,7500,7500,7500,0
|
|
20240604,184300,102013100,7500,7500,7500,7500,0
|
|
20240604,184200,102013100,7500,7500,7500,7500,0
|
|
20240604,184100,102013100,7500,7500,7500,7500,0
|
|
20240604,184000,102013100,7500,7500,7500,7500,0
|
|
20240604,183900,102013100,7500,7500,7500,7500,0
|
|
20240604,183800,102013100,7500,7500,7500,7500,0
|
|
20240604,183700,102013100,7500,7500,7500,7500,0
|
|
20240604,183600,102013100,7500,7500,7500,7500,0
|
|
20240604,183500,102013100,7500,7500,7500,7500,0
|
|
20240604,183400,102013100,7500,7500,7500,7500,0
|
|
20240604,183300,102013100,7500,7500,7500,7500,0
|
|
20240604,183200,102013100,7500,7500,7500,7500,0
|
|
20240604,183100,102013100,7500,7500,7500,7500,0
|
|
20240604,183000,102013100,7500,7500,7500,7500,0
|
|
20240604,182900,102013100,7500,7500,7500,7500,0
|
|
20240604,182800,102013100,7500,7500,7500,7500,0
|
|
20240604,182700,102013100,7500,7500,7500,7500,0
|
|
20240604,182600,102013100,7500,7500,7500,7500,0
|
|
20240604,182500,102013100,7500,7500,7500,7500,0
|
|
20240604,182400,102013100,7500,7500,7500,7500,0
|
|
20240604,182300,102013100,7500,7500,7500,7500,0
|
|
20240604,182200,102013100,7500,7500,7500,7500,0
|
|
20240604,182100,102013100,7500,7500,7500,7500,0
|
|
20240604,182000,102013100,7500,7500,7500,7500,0
|
|
20240604,181900,102013100,7500,7500,7500,7500,0
|
|
20240604,181800,102013100,7500,7500,7500,7500,910
|
|
20240604,181700,102013100,7500,7500,7500,7500,0
|
|
20240604,181600,102013100,7500,7500,7500,7500,0
|
|
20240604,181500,102013100,7500,7500,7500,7500,0
|
|
20240604,181400,102013100,7500,7500,7500,7500,0
|
|
20240604,181300,102013100,7500,7500,7500,7500,0
|
|
20240604,181200,102013100,7500,7500,7500,7500,0
|
|
20240604,181100,102013100,7500,7500,7500,7500,0
|
|
20240604,181000,102013100,7500,7500,7500,7500,0
|
|
20240604,180900,102013100,7500,7500,7500,7500,0
|
|
20240604,180800,102013100,7500,7500,7500,7500,0
|
|
20240604,180700,102013100,7500,7500,7500,7500,0
|
|
20240604,180600,102013100,7500,7500,7500,7500,0
|
|
20240604,180500,102013100,7500,7500,7500,7500,0
|
|
20240604,180400,102013100,7500,7500,7500,7500,0
|
|
20240604,180300,102013100,7500,7500,7500,7500,0
|
|
20240604,180200,102013100,7500,7500,7500,7500,0
|
|
20240604,180100,102013100,7500,7500,7500,7500,0
|
|
20240604,180000,102013100,7500,7500,7500,7500,0
|
|
20240604,175900,102013100,7500,7500,7500,7500,0
|
|
20240604,175800,102013100,7500,7500,7500,7500,0
|
|
20240604,175700,102013100,7500,7500,7500,7500,0
|
|
20240604,175600,102013100,7500,7500,7500,7500,0
|
|
20240604,175500,102013100,7500,7500,7500,7500,0
|
|
20240604,175400,102013100,7500,7500,7500,7500,0
|
|
20240604,175300,102013100,7500,7500,7500,7500,0
|
|
20240604,175200,102013100,7500,7500,7500,7500,0
|
|
20240604,175100,102013100,7500,7500,7500,7500,0
|
|
20240604,175000,102013100,7500,7500,7500,7500,0
|
|
20240604,174900,102013100,7500,7500,7500,7500,0
|
|
20240604,174800,102013100,7500,7500,7500,7500,910
|
|
20240604,174700,102013100,7500,7500,7500,7500,0
|
|
20240604,174600,102013100,7500,7500,7500,7500,0
|
|
20240604,174500,102013100,7500,7500,7500,7500,0
|
|
20240604,174400,102013100,7500,7500,7500,7500,0
|
|
20240604,174300,102013100,7500,7500,7500,7500,0
|
|
20240604,174200,102013100,7500,7500,7500,7500,0
|
|
20240604,174100,102013100,7500,7500,7500,7500,0
|
|
20240604,174000,102013100,7500,7500,7500,7500,0
|
|
20240604,173900,102013100,7500,7500,7500,7500,0
|
|
20240604,173800,102013100,7500,7500,7500,7500,0
|
|
20240604,173700,102013100,7500,7500,7500,7500,0
|
|
20240604,173600,102013100,7500,7500,7500,7500,0
|
|
20240604,173500,102013100,7500,7500,7500,7500,0
|
|
20240604,173400,102013100,7500,7500,7500,7500,0
|
|
20240604,173300,102013100,7500,7500,7500,7500,0
|
|
20240604,173200,102013100,7500,7500,7500,7500,0
|
|
20240604,173100,102013100,7500,7500,7500,7500,0
|
|
20240604,173000,102013100,7500,7500,7500,7500,0
|
|
20240604,172900,102013100,7500,7500,7500,7500,0
|
|
20240604,172800,102013100,7500,7500,7500,7500,0
|
|
20240604,172700,102013100,7500,7500,7500,7500,0
|
|
20240604,172600,102013100,7500,7500,7500,7500,0
|
|
20240604,172500,102013100,7500,7500,7500,7500,0
|
|
20240604,172400,102013100,7500,7500,7500,7500,0
|
|
20240604,172300,102013100,7500,7500,7500,7500,0
|
|
20240604,172200,102013100,7500,7500,7500,7500,0
|
|
20240604,172100,102013100,7500,7500,7500,7500,0
|
|
20240604,172000,102013100,7500,7500,7500,7500,0
|
|
20240604,171900,102013100,7500,7500,7500,7500,0
|
|
20240604,171800,102013100,7500,7500,7500,7500,910
|
|
20240604,171700,102013100,7500,7500,7500,7500,0
|
|
20240604,171600,102013100,7500,7500,7500,7500,0
|
|
20240604,171500,102013100,7500,7500,7500,7500,0
|
|
20240604,171400,102013100,7500,7500,7500,7500,0
|
|
20240604,171300,102013100,7500,7500,7500,7500,0
|
|
20240604,171200,102013100,7500,7500,7500,7500,0
|
|
20240604,171100,102013100,7500,7500,7500,7500,0
|
|
20240604,171000,102013100,7500,7500,7500,7500,0
|
|
20240604,170900,102013100,7500,7500,7500,7500,0
|
|
20240604,170800,102013100,7500,7500,7500,7500,0
|
|
20240604,170700,102013100,7500,7500,7500,7500,0
|
|
20240604,170600,102013100,7500,7500,7500,7500,0
|
|
20240604,170500,102013100,7500,7500,7500,7500,0
|
|
20240604,170400,102013100,7500,7500,7500,7500,0
|
|
20240604,170300,102013100,7500,7500,7500,7500,0
|
|
20240604,170200,102013100,7500,7500,7500,7500,0
|
|
20240604,170100,102013100,7500,7500,7500,7500,0
|
|
20240604,170000,102013100,7500,7500,7500,7500,0
|
|
20240604,165900,102013100,7500,7500,7500,7500,0
|
|
20240604,165800,102013100,7500,7500,7500,7500,0
|
|
20240604,165700,102013100,7500,7500,7500,7500,0
|
|
20240604,165600,102013100,7500,7500,7500,7500,0
|
|
20240604,165500,102013100,7500,7500,7500,7500,0
|
|
20240604,165400,102013100,7500,7500,7500,7500,0
|
|
20240604,165300,102013100,7500,7500,7500,7500,0
|
|
20240604,165200,102013100,7500,7500,7500,7500,0
|
|
20240604,165100,102013100,7500,7500,7500,7500,0
|
|
20240604,165000,102013100,7500,7500,7500,7500,0
|
|
20240604,164900,102013100,7500,7500,7500,7500,0
|
|
20240604,164800,102013100,7500,7500,7500,7500,910
|
|
20240604,164700,102013100,7500,7500,7500,7500,0
|
|
20240604,164600,102013100,7500,7500,7500,7500,0
|
|
20240604,164500,102013100,7500,7500,7500,7500,0
|
|
20240604,164400,102013100,7500,7500,7500,7500,0
|
|
20240604,164300,102013100,7500,7500,7500,7500,0
|
|
20240604,164200,102013100,7500,7500,7500,7500,0
|
|
20240604,164100,102013100,7500,7500,7500,7500,0
|
|
20240604,164000,102013100,7500,7500,7500,7500,0
|
|
20240604,163900,102013100,7500,7500,7500,7500,0
|
|
20240604,163800,102013100,7500,7500,7500,7500,0
|
|
20240604,163700,102013100,7500,7500,7500,7500,0
|
|
20240604,163600,102013100,7500,7500,7500,7500,0
|
|
20240604,163500,102013100,7500,7500,7500,7500,0
|
|
20240604,163400,102013100,7500,7500,7500,7500,0
|
|
20240604,163300,102013100,7500,7500,7500,7500,0
|
|
20240604,163200,102013100,7500,7500,7500,7500,0
|
|
20240604,163100,102013100,7500,7500,7500,7500,0
|
|
20240604,163000,102013100,7500,7500,7500,7500,0
|
|
20240604,162900,102013100,7500,7500,7500,7500,0
|
|
20240604,162800,102013100,7500,7500,7500,7500,0
|
|
20240604,162700,102013100,7500,7500,7500,7500,0
|
|
20240604,162600,102013100,7500,7500,7500,7500,0
|
|
20240604,162500,102013100,7500,7500,7500,7500,0
|
|
20240604,162400,102013100,7500,7500,7500,7500,0
|
|
20240604,162300,102013100,7500,7500,7500,7500,0
|
|
20240604,162200,102013100,7500,7500,7500,7500,0
|
|
20240604,162100,102013100,7500,7500,7500,7500,0
|
|
20240604,162000,102013100,7500,7500,7500,7500,0
|
|
20240604,161900,102013100,7500,7500,7500,7500,0
|
|
20240604,161800,102013100,7500,7500,7500,7500,910
|
|
20240604,161700,102013100,7500,7500,7500,7500,0
|
|
20240604,161600,102013100,7500,7500,7500,7500,0
|
|
20240604,161500,102013100,7500,7500,7500,7500,0
|
|
20240604,161400,102013100,7500,7500,7500,7500,0
|
|
20240604,161300,102013100,7500,7500,7500,7500,0
|
|
20240604,161200,102013100,7500,7500,7500,7500,0
|
|
20240604,161100,102013100,7500,7500,7500,7500,0
|
|
20240604,161000,102013100,7500,7500,7500,7500,0
|
|
20240604,160900,102013100,7500,7500,7500,7500,0
|
|
20240604,160800,102013100,7500,7500,7500,7500,0
|
|
20240604,160700,102013100,7500,7500,7500,7500,0
|
|
20240604,160600,102013100,7500,7500,7500,7500,0
|
|
20240604,160500,102013100,7500,7500,7500,7500,0
|
|
20240604,160400,102013100,7500,7500,7500,7500,0
|
|
20240604,160300,102013100,7500,7500,7500,7500,0
|
|
20240604,160200,102013100,7500,7500,7500,7500,0
|
|
20240604,160100,102013100,7500,7500,7500,7500,0
|
|
20240604,160000,102013100,7500,7500,7500,7500,0
|
|
20240604,155900,102013100,7500,7500,7500,7500,0
|
|
20240604,155800,102013100,7500,7500,7500,7500,0
|
|
20240604,155700,102013100,7500,7500,7500,7500,0
|
|
20240604,155600,102013100,7500,7500,7500,7500,0
|
|
20240604,155500,102013100,7500,7500,7500,7500,0
|
|
20240604,155400,102013100,7500,7500,7500,7500,0
|
|
20240604,155300,102013100,7500,7500,7500,7500,0
|
|
20240604,155200,102013100,7500,7500,7500,7500,0
|
|
20240604,155100,102013100,7500,7500,7500,7500,0
|
|
20240604,155000,102013100,7500,7500,7500,7500,0
|
|
20240604,154900,102013100,7500,7500,7500,7500,0
|
|
20240604,154800,102013100,7500,7500,7500,7500,910
|
|
20240604,154700,102013100,7500,7500,7500,7500,0
|
|
20240604,154600,102013100,7500,7500,7500,7500,0
|
|
20240604,154500,102013100,7500,7500,7500,7500,0
|
|
20240604,154400,102013100,7500,7500,7500,7500,0
|
|
20240604,154300,102013100,7500,7500,7500,7500,0
|
|
20240604,154200,102013100,7500,7500,7500,7500,0
|
|
20240604,154100,102013100,7500,7500,7500,7500,0
|
|
20240604,154000,102013100,7500,7500,7500,7500,0
|
|
20240604,153900,102013100,7500,7500,7500,7500,0
|
|
20240604,153800,102013100,7500,7500,7500,7500,0
|
|
20240604,153700,102013100,7500,7500,7500,7500,0
|
|
20240604,153600,102013100,7500,7500,7500,7500,0
|
|
20240604,153500,102013100,7500,7500,7500,7500,0
|
|
20240604,153400,102013100,7500,7500,7500,7500,0
|
|
20240604,153300,102013100,7500,7500,7500,7500,0
|
|
20240604,153200,102013100,7500,7500,7500,7500,0
|
|
20240604,153100,102013100,7500,7500,7500,7500,0
|
|
20240604,153000,102013100,7500,7500,7500,7500,910
|
|
20240604,152900,95188100,7490,7490,7490,7490,0
|
|
20240604,152800,95188100,7490,7490,7490,7490,0
|
|
20240604,152700,95188100,7490,7490,7490,7490,0
|
|
20240604,152600,95188100,7490,7490,7490,7490,0
|
|
20240604,152500,95188100,7490,7490,7490,7490,0
|
|
20240604,152400,95188100,7490,7490,7490,7490,0
|
|
20240604,152300,95188100,7490,7490,7490,7490,0
|
|
20240604,152200,95188100,7490,7490,7490,7490,0
|
|
20240604,152100,95188100,7490,7490,7490,7490,0
|
|
20240604,152000,95188100,7490,7490,7490,7490,0
|
|
20240604,151900,95188100,7490,7470,7490,7470,118
|
|
20240604,151800,94305240,7470,7470,7470,7470,30
|
|
20240604,151700,94081140,7470,7470,7470,7470,132
|
|
20240604,151600,93095100,7490,7460,7490,7460,31
|
|
20240604,151500,92863000,7490,7490,7490,7490,0
|
|
20240604,151400,92863000,7490,7490,7490,7490,0
|
|
20240604,151300,92863000,7490,7490,7490,7490,30
|
|
20240604,151200,92638300,7490,7480,7490,7480,130
|
|
20240604,151100,91665860,7450,7450,7450,7450,0
|
|
20240604,151000,91665860,7450,7460,7460,7450,46
|
|
20240604,150900,91322810,7460,7460,7460,7460,0
|
|
20240604,150800,91322810,7460,7460,7460,7460,9
|
|
20240604,150700,91255670,7490,7490,7490,7490,0
|
|
20240604,150600,91255670,7490,7490,7490,7490,0
|
|
20240604,150500,91255670,7490,7490,7490,7490,1
|
|
20240604,150400,91248180,7440,7440,7440,7440,0
|
|
20240604,150300,91248180,7440,7440,7440,7440,0
|
|
20240604,150200,91248180,7440,7440,7440,7440,0
|
|
20240604,150100,91248180,7440,7440,7440,7440,0
|
|
20240604,150000,91248180,7440,7440,7440,7440,0
|
|
20240604,145900,91248180,7440,7440,7440,7440,0
|
|
20240604,145800,91248180,7440,7440,7440,7440,0
|
|
20240604,145700,91248180,7440,7440,7440,7440,0
|
|
20240604,145600,91248180,7440,7440,7440,7440,0
|
|
20240604,145500,91248180,7440,7440,7440,7440,22
|
|
20240604,145400,91084500,7490,7490,7490,7490,0
|
|
20240604,145300,91084500,7490,7490,7490,7490,0
|
|
20240604,145200,91084500,7490,7490,7490,7490,0
|
|
20240604,145100,91084500,7490,7490,7490,7490,0
|
|
20240604,145000,91084500,7490,7490,7490,7490,1
|
|
20240604,144900,91077010,7500,7500,7500,7500,0
|
|
20240604,144800,91077010,7500,7500,7500,7500,1
|
|
20240604,144700,91069510,7440,7440,7440,7440,0
|
|
20240604,144600,91069510,7440,7440,7440,7440,0
|
|
20240604,144500,91069510,7440,7440,7440,7440,2
|
|
20240604,144400,91054630,7440,7460,7460,7440,111
|
|
20240604,144300,90228350,7460,7460,7460,7460,0
|
|
20240604,144200,90228350,7460,7460,7460,7460,0
|
|
20240604,144100,90228350,7460,7460,7460,7460,0
|
|
20240604,144000,90228350,7460,7460,7460,7460,0
|
|
20240604,143900,90228350,7460,7460,7460,7460,0
|
|
20240604,143800,90228350,7460,7460,7460,7460,0
|
|
20240604,143700,90228350,7460,7460,7460,7460,0
|
|
20240604,143600,90228350,7460,7460,7460,7460,0
|
|
20240604,143500,90228350,7460,7460,7460,7460,0
|
|
20240604,143400,90228350,7460,7470,7470,7460,49
|
|
20240604,143300,89862740,7500,7500,7500,7500,0
|
|
20240604,143200,89862740,7500,7500,7500,7500,0
|
|
20240604,143100,89862740,7500,7500,7500,7500,3
|
|
20240604,143000,89840240,7450,7450,7450,7450,0
|
|
20240604,142900,89840240,7450,7450,7450,7450,0
|
|
20240604,142800,89840240,7450,7460,7460,7450,500
|
|
20240604,142700,86114980,7500,7500,7500,7500,8
|
|
20240604,142600,86054980,7500,7500,7500,7500,0
|
|
20240604,142500,86054980,7500,7500,7500,7500,0
|
|
20240604,142400,86054980,7500,7500,7500,7500,0
|
|
20240604,142300,86054980,7500,7500,7500,7500,0
|
|
20240604,142200,86054980,7500,7500,7500,7500,0
|
|
20240604,142100,86054980,7500,7500,7500,7500,0
|
|
20240604,142000,86054980,7500,7500,7500,7500,0
|
|
20240604,141900,86054980,7500,7500,7500,7500,14
|
|
20240604,141800,85949980,7480,7480,7480,7480,27
|
|
20240604,141700,85748020,7480,7480,7480,7480,0
|
|
20240604,141600,85748020,7480,7480,7480,7480,0
|
|
20240604,141500,85748020,7480,7480,7480,7480,0
|
|
20240604,141400,85748020,7480,7480,7480,7480,0
|
|
20240604,141300,85748020,7480,7480,7480,7480,0
|
|
20240604,141200,85748020,7480,7480,7480,7480,0
|
|
20240604,141100,85748020,7480,7460,7480,7460,252
|
|
20240604,141000,83867540,7470,7470,7470,7470,557
|
|
20240604,140900,79706750,7480,7490,7490,7480,236
|
|
20240604,140800,77941280,7500,7500,7500,7500,0
|
|
20240604,140700,77941280,7500,7500,7500,7500,0
|
|
20240604,140600,77941280,7500,7500,7500,7500,0
|
|
20240604,140500,77941280,7500,7500,7500,7500,0
|
|
20240604,140400,77941280,7500,7500,7500,7500,0
|
|
20240604,140300,77941280,7500,7500,7500,7500,0
|
|
20240604,140200,77941280,7500,7500,7500,7500,0
|
|
20240604,140100,77941280,7500,7500,7500,7500,0
|
|
20240604,140000,77941280,7500,7500,7500,7500,0
|
|
20240604,135900,77941280,7500,7500,7500,7500,0
|
|
20240604,135800,77941280,7500,7500,7500,7500,0
|
|
20240604,135700,77941280,7500,7500,7500,7500,0
|
|
20240604,135600,77941280,7500,7500,7500,7500,0
|
|
20240604,135500,77941280,7500,7500,7500,7500,0
|
|
20240604,135400,77941280,7500,7500,7500,7500,0
|
|
20240604,135300,77941280,7500,7500,7500,7500,5
|
|
20240604,135200,77903780,7490,7490,7490,7490,0
|
|
20240604,135100,77903780,7490,7490,7490,7490,0
|
|
20240604,135000,77903780,7490,7490,7490,7490,0
|
|
20240604,134900,77903780,7490,7490,7490,7490,0
|
|
20240604,134800,77903780,7490,7490,7490,7490,0
|
|
20240604,134700,77903780,7490,7490,7490,7490,0
|
|
20240604,134600,77903780,7490,7490,7490,7490,0
|
|
20240604,134500,77903780,7490,7490,7490,7490,0
|
|
20240604,134400,77903780,7490,7490,7490,7490,0
|
|
20240604,134300,77903780,7490,7490,7490,7490,0
|
|
20240604,134200,77903780,7490,7490,7490,7490,0
|
|
20240604,134100,77903780,7490,7490,7490,7490,5
|
|
20240604,134000,77866330,7500,7500,7500,7500,0
|
|
20240604,133900,77866330,7500,7500,7500,7500,0
|
|
20240604,133800,77866330,7500,7500,7500,7500,0
|
|
20240604,133700,77866330,7500,7500,7500,7500,53
|
|
20240604,133600,77468830,7490,7490,7490,7490,29
|
|
20240604,133500,77251620,7500,7500,7500,7500,101
|
|
20240604,133400,76494120,7500,7500,7500,7500,0
|
|
20240604,133300,76494120,7500,7500,7500,7500,5
|
|
20240604,133200,76456620,7490,7490,7490,7490,0
|
|
20240604,133100,76456620,7490,7490,7490,7490,0
|
|
20240604,133000,76456620,7490,7490,7490,7490,0
|
|
20240604,132900,76456620,7490,7490,7490,7490,0
|
|
20240604,132800,76456620,7490,7490,7490,7490,0
|
|
20240604,132700,76456620,7490,7500,7500,7490,120
|
|
20240604,132600,75557620,7500,7500,7500,7500,0
|
|
20240604,132500,75557620,7500,7500,7500,7500,30
|
|
20240604,132400,75332620,7490,7490,7490,7490,0
|
|
20240604,132300,75332620,7490,7490,7490,7490,0
|
|
20240604,132200,75332620,7490,7490,7490,7490,0
|
|
20240604,132100,75332620,7490,7490,7490,7490,0
|
|
20240604,132000,75332620,7490,7490,7490,7490,1
|
|
20240604,131900,75325130,7500,7500,7500,7500,11
|
|
20240604,131800,75242630,7510,7510,7510,7510,0
|
|
20240604,131700,75242630,7510,7510,7510,7510,0
|
|
20240604,131600,75242630,7510,7510,7510,7510,0
|
|
20240604,131500,75242630,7510,7510,7510,7510,0
|
|
20240604,131400,75242630,7510,7510,7510,7510,0
|
|
20240604,131300,75242630,7510,7510,7510,7510,0
|
|
20240604,131200,75242630,7510,7510,7510,7510,0
|
|
20240604,131100,75242630,7510,7510,7510,7510,0
|
|
20240604,131000,75242630,7510,7510,7510,7510,0
|
|
20240604,130900,75242630,7510,7510,7510,7510,0
|
|
20240604,130800,75242630,7510,7510,7510,7510,0
|
|
20240604,130700,75242630,7510,7510,7510,7510,0
|
|
20240604,130600,75242630,7510,7510,7510,7510,0
|
|
20240604,130500,75242630,7510,7510,7510,7510,0
|
|
20240604,130400,75242630,7510,7510,7510,7510,9
|
|
20240604,130300,75175040,7510,7510,7510,7510,0
|
|
20240604,130200,75175040,7510,7510,7510,7510,4
|
|
20240604,130100,75145000,7510,7510,7510,7510,0
|
|
20240604,130000,75145000,7510,7510,7510,7510,2
|
|
20240604,125900,75129980,7530,7530,7530,7530,0
|
|
20240604,125800,75129980,7530,7530,7530,7530,0
|
|
20240604,125700,75129980,7530,7530,7530,7530,0
|
|
20240604,125600,75129980,7530,7530,7530,7530,0
|
|
20240604,125500,75129980,7530,7530,7530,7530,0
|
|
20240604,125400,75129980,7530,7530,7530,7530,0
|
|
20240604,125300,75129980,7530,7530,7530,7530,0
|
|
20240604,125200,75129980,7530,7530,7530,7530,0
|
|
20240604,125100,75129980,7530,7530,7530,7530,0
|
|
20240604,125000,75129980,7530,7530,7530,7530,0
|
|
20240604,124900,75129980,7530,7530,7530,7530,0
|
|
20240604,124800,75129980,7530,7530,7530,7530,0
|
|
20240604,124700,75129980,7530,7530,7530,7530,0
|
|
20240604,124600,75129980,7530,7530,7530,7530,0
|
|
20240604,124500,75129980,7530,7530,7530,7530,0
|
|
20240604,124400,75129980,7530,7530,7530,7530,2
|
|
20240604,124300,75114920,7530,7530,7530,7530,0
|
|
20240604,124200,75114920,7530,7530,7530,7530,2
|
|
20240604,124100,75099860,7530,7530,7530,7530,0
|
|
20240604,124000,75099860,7530,7530,7530,7530,0
|
|
20240604,123900,75099860,7530,7530,7530,7530,0
|
|
20240604,123800,75099860,7530,7530,7530,7530,0
|
|
20240604,123700,75099860,7530,7530,7530,7530,1
|
|
20240604,123600,75092330,7540,7540,7540,7540,0
|
|
20240604,123500,75092330,7540,7540,7540,7540,0
|
|
20240604,123400,75092330,7540,7540,7540,7540,0
|
|
20240604,123300,75092330,7540,7540,7540,7540,1
|
|
20240604,123200,75084790,7500,7500,7500,7500,0
|
|
20240604,123100,75084790,7500,7500,7500,7500,0
|
|
20240604,123000,75084790,7500,7500,7500,7500,0
|
|
20240604,122900,75084790,7500,7500,7500,7500,0
|
|
20240604,122800,75084790,7500,7500,7500,7500,0
|
|
20240604,122700,75084790,7500,7500,7500,7500,0
|
|
20240604,122600,75084790,7500,7500,7500,7500,0
|
|
20240604,122500,75084790,7500,7500,7500,7500,0
|
|
20240604,122400,75084790,7500,7500,7500,7500,0
|
|
20240604,122300,75084790,7500,7500,7500,7500,0
|
|
20240604,122200,75084790,7500,7500,7500,7500,0
|
|
20240604,122100,75084790,7500,7500,7500,7500,0
|
|
20240604,122000,75084790,7500,7500,7500,7500,0
|
|
20240604,121900,75084790,7500,7510,7510,7500,231
|
|
20240604,121800,73350910,7510,7510,7510,7510,0
|
|
20240604,121700,73350910,7510,7510,7510,7510,0
|
|
20240604,121600,73350910,7510,7510,7510,7510,28
|
|
20240604,121500,73140630,7540,7540,7540,7540,0
|
|
20240604,121400,73140630,7540,7540,7540,7540,0
|
|
20240604,121300,73140630,7540,7540,7540,7540,0
|
|
20240604,121200,73140630,7540,7540,7540,7540,0
|
|
20240604,121100,73140630,7540,7540,7540,7540,0
|
|
20240604,121000,73140630,7540,7530,7540,7530,4
|
|
20240604,120900,73110490,7510,7510,7510,7510,20
|
|
20240604,120800,72960290,7530,7530,7530,7530,0
|
|
20240604,120700,72960290,7530,7530,7530,7530,0
|
|
20240604,120600,72960290,7530,7530,7530,7530,1
|
|
20240604,120500,72952760,7510,7510,7510,7510,0
|
|
20240604,120400,72952760,7510,7510,7510,7510,0
|
|
20240604,120300,72952760,7510,7510,7510,7510,0
|
|
20240604,120200,72952760,7510,7510,7510,7510,0
|
|
20240604,120100,72952760,7510,7510,7510,7510,0
|
|
20240604,120000,72952760,7510,7510,7510,7510,0
|
|
20240604,115900,72952760,7510,7510,7510,7510,0
|
|
20240604,115800,72952760,7510,7510,7510,7510,500
|
|
20240604,115700,69197760,7510,7510,7510,7510,0
|
|
20240604,115600,69197760,7510,7510,7510,7510,5
|
|
20240604,115500,69160210,7540,7540,7540,7540,0
|
|
20240604,115400,69160210,7540,7540,7540,7540,0
|
|
20240604,115300,69160210,7540,7540,7540,7540,50
|
|
20240604,115200,68783210,7540,7540,7540,7540,0
|
|
20240604,115100,68783210,7540,7540,7540,7540,0
|
|
20240604,115000,68783210,7540,7540,7540,7540,10
|
|
20240604,114900,68707810,7540,7540,7540,7540,0
|
|
20240604,114800,68707810,7540,7540,7540,7540,0
|
|
20240604,114700,68707810,7540,7540,7540,7540,0
|
|
20240604,114600,68707810,7540,7540,7540,7540,0
|
|
20240604,114500,68707810,7540,7540,7540,7540,0
|
|
20240604,114400,68707810,7540,7540,7540,7540,0
|
|
20240604,114300,68707810,7540,7540,7540,7540,0
|
|
20240604,114200,68707810,7540,7540,7540,7540,0
|
|
20240604,114100,68707810,7540,7540,7540,7540,26
|
|
20240604,114000,68511770,7540,7540,7540,7540,140
|
|
20240604,113900,67456170,7540,7540,7540,7540,0
|
|
20240604,113800,67456170,7540,7540,7540,7540,0
|
|
20240604,113700,67456170,7540,7540,7540,7540,0
|
|
20240604,113600,67456170,7540,7540,7540,7540,0
|
|
20240604,113500,67456170,7540,7540,7540,7540,0
|
|
20240604,113400,67456170,7540,7540,7540,7540,2
|
|
20240604,113300,67441090,7540,7540,7540,7540,0
|
|
20240604,113200,67441090,7540,7540,7540,7540,0
|
|
20240604,113100,67441090,7540,7540,7540,7540,0
|
|
20240604,113000,67441090,7540,7540,7540,7540,160
|
|
20240604,112900,66234690,7560,7560,7560,7560,0
|
|
20240604,112800,66234690,7560,7560,7560,7560,0
|
|
20240604,112700,66234690,7560,7560,7560,7560,0
|
|
20240604,112600,66234690,7560,7560,7560,7560,0
|
|
20240604,112500,66234690,7560,7560,7560,7560,0
|
|
20240604,112400,66234690,7560,7560,7560,7560,0
|
|
20240604,112300,66234690,7560,7550,7560,7550,10
|
|
20240604,112200,66159100,7550,7530,7560,7530,4046
|
|
20240604,112100,35620950,7520,7490,7520,7490,990
|
|
20240604,112000,28180630,7510,7510,7510,7510,0
|
|
20240604,111900,28180630,7510,7510,7510,7510,0
|
|
20240604,111800,28180630,7510,7510,7510,7510,0
|
|
20240604,111700,28180630,7510,7510,7510,7510,0
|
|
20240604,111600,28180630,7510,7510,7510,7510,0
|
|
20240604,111500,28180630,7510,7510,7510,7510,0
|
|
20240604,111400,28180630,7510,7510,7510,7510,0
|
|
20240604,111300,28180630,7510,7510,7510,7510,0
|
|
20240604,111200,28180630,7510,7510,7510,7510,0
|
|
20240604,111100,28180630,7510,7510,7510,7510,0
|
|
20240604,111000,28180630,7510,7510,7510,7510,0
|
|
20240604,110900,28180630,7510,7510,7510,7510,0
|
|
20240604,110800,28180630,7510,7510,7510,7510,0
|
|
20240604,110700,28180630,7510,7510,7510,7510,0
|
|
20240604,110600,28180630,7510,7510,7510,7510,0
|
|
20240604,110500,28180630,7510,7510,7510,7510,0
|
|
20240604,110400,28180630,7510,7510,7510,7510,0
|
|
20240604,110300,28180630,7510,7510,7510,7510,0
|
|
20240604,110200,28180630,7510,7510,7510,7510,0
|
|
20240604,110100,28180630,7510,7510,7510,7510,0
|
|
20240604,110000,28180630,7510,7510,7510,7510,6
|
|
20240604,105900,28135570,7510,7510,7510,7510,0
|
|
20240604,105800,28135570,7510,7510,7510,7510,0
|
|
20240604,105700,28135570,7510,7510,7510,7510,0
|
|
20240604,105600,28135570,7510,7510,7510,7510,0
|
|
20240604,105500,28135570,7510,7510,7510,7510,0
|
|
20240604,105400,28135570,7510,7510,7510,7510,0
|
|
20240604,105300,28135570,7510,7510,7510,7510,0
|
|
20240604,105200,28135570,7510,7510,7510,7510,0
|
|
20240604,105100,28135570,7510,7510,7510,7510,0
|
|
20240604,105000,28135570,7510,7510,7510,7510,0
|
|
20240604,104900,28135570,7510,7510,7510,7510,0
|
|
20240604,104800,28135570,7510,7510,7510,7510,0
|
|
20240604,104700,28135570,7510,7510,7510,7510,0
|
|
20240604,104600,28135570,7510,7510,7510,7510,0
|
|
20240604,104500,28135570,7510,7510,7510,7510,0
|
|
20240604,104400,28135570,7510,7510,7510,7510,0
|
|
20240604,104300,28135570,7510,7510,7510,7510,0
|
|
20240604,104200,28135570,7510,7510,7510,7510,0
|
|
20240604,104100,28135570,7510,7510,7510,7510,0
|
|
20240604,104000,28135570,7510,7510,7510,7510,0
|
|
20240604,103900,28135570,7510,7510,7510,7510,0
|
|
20240604,103800,28135570,7510,7510,7510,7510,1
|
|
20240604,103700,28128060,7510,7510,7510,7510,0
|
|
20240604,103600,28128060,7510,7510,7510,7510,0
|
|
20240604,103500,28128060,7510,7510,7510,7510,1
|
|
20240604,103400,28120550,7460,7460,7460,7460,0
|
|
20240604,103300,28120550,7460,7460,7460,7460,24
|
|
20240604,103200,27941510,7490,7500,7500,7490,9
|
|
20240604,103100,27874060,7510,7510,7510,7510,0
|
|
20240604,103000,27874060,7510,7510,7510,7510,0
|
|
20240604,102900,27874060,7510,7510,7510,7510,0
|
|
20240604,102800,27874060,7510,7510,7510,7510,0
|
|
20240604,102700,27874060,7510,7510,7510,7510,0
|
|
20240604,102600,27874060,7510,7510,7510,7510,0
|
|
20240604,102500,27874060,7510,7510,7510,7510,1
|
|
20240604,102400,27866550,7510,7480,7510,7440,600
|
|
20240604,102300,23392650,7510,7510,7510,7510,0
|
|
20240604,102200,23392650,7510,7510,7510,7510,0
|
|
20240604,102100,23392650,7510,7500,7510,7500,200
|
|
20240604,102000,21891350,7510,7500,7510,7500,380
|
|
20240604,101900,19038810,7500,7500,7500,7500,120
|
|
20240604,101800,18138810,7500,7500,7500,7500,0
|
|
20240604,101700,18138810,7500,7500,7500,7500,0
|
|
20240604,101600,18138810,7500,7500,7500,7500,0
|
|
20240604,101500,18138810,7500,7500,7500,7500,0
|
|
20240604,101400,18138810,7500,7500,7500,7500,0
|
|
20240604,101300,18138810,7500,7500,7500,7500,0
|
|
20240604,101200,18138810,7500,7500,7500,7500,0
|
|
20240604,101100,18138810,7500,7500,7500,7500,0
|
|
20240604,101000,18138810,7500,7500,7500,7500,0
|
|
20240604,100900,18138810,7500,7500,7500,7500,0
|
|
20240604,100800,18138810,7500,7500,7500,7500,0
|
|
20240604,100700,18138810,7500,7500,7500,7500,0
|
|
20240604,100600,18138810,7500,7470,7500,7470,125
|
|
20240604,100500,17204770,7470,7470,7470,7470,0
|
|
20240604,100400,17204770,7470,7470,7470,7470,7
|
|
20240604,100300,17152480,7460,7470,7500,7430,1391
|
|
20240604,100200,6799750,7500,7500,7500,7500,0
|
|
20240604,100100,6799750,7500,7500,7500,7500,0
|
|
20240604,100000,6799750,7500,7500,7500,7500,1
|
|
20240604,095900,6792250,7500,7500,7500,7500,1
|
|
20240604,095800,6784750,7500,7500,7500,7500,0
|
|
20240604,095700,6784750,7500,7500,7500,7500,0
|
|
20240604,095600,6784750,7500,7500,7500,7500,0
|
|
20240604,095500,6784750,7500,7500,7500,7500,0
|
|
20240604,095400,6784750,7500,7500,7500,7500,1
|
|
20240604,095300,6777250,7500,7500,7500,7500,0
|
|
20240604,095200,6777250,7500,7500,7500,7500,1
|
|
20240604,095100,6769750,7470,7470,7470,7470,31
|
|
20240604,095000,6538180,7480,7480,7480,7480,0
|
|
20240604,094900,6538180,7480,7480,7480,7480,0
|
|
20240604,094800,6538180,7480,7480,7480,7480,215
|
|
20240604,094700,4929980,7490,7490,7490,7490,4
|
|
20240604,094600,4900020,7490,7490,7490,7490,0
|
|
20240604,094500,4900020,7490,7490,7490,7490,0
|
|
20240604,094400,4900020,7490,7490,7490,7490,100
|
|
20240604,094300,4151020,7480,7480,7480,7480,100
|
|
20240604,094200,3403020,7500,7500,7500,7500,0
|
|
20240604,094100,3403020,7500,7500,7500,7500,1
|
|
20240604,094000,3395520,7500,7500,7500,7500,1
|
|
20240604,093900,3388020,7480,7480,7480,7480,0
|
|
20240604,093800,3388020,7480,7480,7480,7480,0
|
|
20240604,093700,3388020,7480,7480,7480,7480,0
|
|
20240604,093600,3388020,7480,7480,7480,7480,0
|
|
20240604,093500,3388020,7480,7480,7480,7480,40
|
|
20240604,093400,3088820,7520,7520,7520,7520,0
|
|
20240604,093300,3088820,7520,7520,7520,7520,0
|
|
20240604,093200,3088820,7520,7520,7520,7520,0
|
|
20240604,093100,3088820,7520,7520,7520,7520,0
|
|
20240604,093000,3088820,7520,7520,7520,7520,0
|
|
20240604,092900,3088820,7520,7520,7520,7520,0
|
|
20240604,092800,3088820,7520,7520,7520,7520,0
|
|
20240604,092700,3088820,7520,7520,7520,7520,0
|
|
20240604,092600,3088820,7520,7520,7520,7520,0
|
|
20240604,092500,3088820,7520,7520,7520,7520,0
|
|
20240604,092400,3088820,7520,7520,7520,7520,0
|
|
20240604,092300,3088820,7520,7520,7520,7520,0
|
|
20240604,092200,3088820,7520,7520,7520,7520,0
|
|
20240604,092100,3088820,7520,7520,7520,7520,0
|
|
20240604,092000,3088820,7520,7520,7520,7520,0
|
|
20240604,091900,3088820,7520,7520,7520,7520,0
|
|
20240604,091800,3088820,7520,7520,7520,7520,0
|
|
20240604,091700,3088820,7520,7520,7520,7520,0
|
|
20240604,091600,3088820,7520,7520,7520,7520,1
|
|
20240604,091500,3081300,7540,7540,7540,7540,0
|
|
20240604,091400,3081300,7540,7540,7540,7540,0
|
|
20240604,091300,3081300,7540,7540,7540,7540,0
|
|
20240604,091200,3081300,7540,7540,7540,7540,0
|
|
20240604,091100,3081300,7540,7540,7540,7540,0
|
|
20240604,091000,3081300,7540,7540,7540,7540,0
|
|
20240604,090900,3081300,7540,7500,7540,7500,81
|
|
20240604,090800,2473530,7490,7490,7490,7490,0
|
|
20240604,090700,2473530,7490,7490,7490,7490,135
|
|
20240604,090600,1462380,7490,7490,7490,7490,0
|
|
20240604,090500,1462380,7490,7490,7490,7490,0
|
|
20240604,090400,1462380,7490,7490,7490,7490,0
|
|
20240604,090300,1462380,7490,7490,7490,7490,7
|
|
20240604,090200,1409950,7490,7490,7490,7490,0
|
|
20240604,090100,1409950,7490,7490,7490,7490,5
|
|
20240604,090000,1372500,7500,7500,7500,7500,183
|