704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,204100,342029720,7050,7050,7050,7050,816
|
|
20240612,204000,342029720,7050,7050,7050,7050,0
|
|
20240612,203900,342029720,7050,7050,7050,7050,0
|
|
20240612,203800,342029720,7050,7050,7050,7050,0
|
|
20240612,203700,342029720,7050,7050,7050,7050,0
|
|
20240612,203600,342029720,7050,7050,7050,7050,0
|
|
20240612,203500,342029720,7050,7050,7050,7050,0
|
|
20240612,203400,342029720,7050,7050,7050,7050,0
|
|
20240612,203300,342029720,7050,7050,7050,7050,0
|
|
20240612,203200,342029720,7050,7050,7050,7050,0
|
|
20240612,203100,342029720,7050,7050,7050,7050,0
|
|
20240612,203000,342029720,7050,7050,7050,7050,0
|
|
20240612,202900,342029720,7050,7050,7050,7050,0
|
|
20240612,202800,342029720,7050,7050,7050,7050,0
|
|
20240612,202700,342029720,7050,7050,7050,7050,0
|
|
20240612,202600,342029720,7050,7050,7050,7050,0
|
|
20240612,202500,342029720,7050,7050,7050,7050,0
|
|
20240612,202400,342029720,7050,7050,7050,7050,0
|
|
20240612,202300,342029720,7050,7050,7050,7050,0
|
|
20240612,202200,342029720,7050,7050,7050,7050,0
|
|
20240612,202100,342029720,7050,7050,7050,7050,0
|
|
20240612,202000,342029720,7050,7050,7050,7050,0
|
|
20240612,201900,342029720,7050,7050,7050,7050,0
|
|
20240612,201800,342029720,7050,7050,7050,7050,0
|
|
20240612,201700,342029720,7050,7050,7050,7050,0
|
|
20240612,201600,342029720,7050,7050,7050,7050,0
|
|
20240612,201500,342029720,7050,7050,7050,7050,0
|
|
20240612,201400,342029720,7050,7050,7050,7050,0
|
|
20240612,201300,342029720,7050,7050,7050,7050,0
|
|
20240612,201200,342029720,7050,7050,7050,7050,0
|
|
20240612,201100,342029720,7050,7050,7050,7050,816
|
|
20240612,201000,342029720,7050,7050,7050,7050,0
|
|
20240612,200900,342029720,7050,7050,7050,7050,0
|
|
20240612,200800,342029720,7050,7050,7050,7050,0
|
|
20240612,200700,342029720,7050,7050,7050,7050,0
|
|
20240612,200600,342029720,7050,7050,7050,7050,0
|
|
20240612,200500,342029720,7050,7050,7050,7050,0
|
|
20240612,200400,342029720,7050,7050,7050,7050,0
|
|
20240612,200300,342029720,7050,7050,7050,7050,0
|
|
20240612,200200,342029720,7050,7050,7050,7050,0
|
|
20240612,200100,342029720,7050,7050,7050,7050,0
|
|
20240612,200000,342029720,7050,7050,7050,7050,0
|
|
20240612,195900,342029720,7050,7050,7050,7050,0
|
|
20240612,195800,342029720,7050,7050,7050,7050,0
|
|
20240612,195700,342029720,7050,7050,7050,7050,0
|
|
20240612,195600,342029720,7050,7050,7050,7050,0
|
|
20240612,195500,342029720,7050,7050,7050,7050,0
|
|
20240612,195400,342029720,7050,7050,7050,7050,0
|
|
20240612,195300,342029720,7050,7050,7050,7050,0
|
|
20240612,195200,342029720,7050,7050,7050,7050,0
|
|
20240612,195100,342029720,7050,7050,7050,7050,0
|
|
20240612,195000,342029720,7050,7050,7050,7050,0
|
|
20240612,194900,342029720,7050,7050,7050,7050,0
|
|
20240612,194800,342029720,7050,7050,7050,7050,0
|
|
20240612,194700,342029720,7050,7050,7050,7050,0
|
|
20240612,194600,342029720,7050,7050,7050,7050,0
|
|
20240612,194500,342029720,7050,7050,7050,7050,0
|
|
20240612,194400,342029720,7050,7050,7050,7050,0
|
|
20240612,194300,342029720,7050,7050,7050,7050,0
|
|
20240612,194200,342029720,7050,7050,7050,7050,0
|
|
20240612,194100,342029720,7050,7050,7050,7050,816
|
|
20240612,194000,342029720,7050,7050,7050,7050,0
|
|
20240612,193900,342029720,7050,7050,7050,7050,0
|
|
20240612,193800,342029720,7050,7050,7050,7050,0
|
|
20240612,193700,342029720,7050,7050,7050,7050,0
|
|
20240612,193600,342029720,7050,7050,7050,7050,0
|
|
20240612,193500,342029720,7050,7050,7050,7050,0
|
|
20240612,193400,342029720,7050,7050,7050,7050,0
|
|
20240612,193300,342029720,7050,7050,7050,7050,0
|
|
20240612,193200,342029720,7050,7050,7050,7050,0
|
|
20240612,193100,342029720,7050,7050,7050,7050,0
|
|
20240612,193000,342029720,7050,7050,7050,7050,0
|
|
20240612,192900,342029720,7050,7050,7050,7050,0
|
|
20240612,192800,342029720,7050,7050,7050,7050,0
|
|
20240612,192700,342029720,7050,7050,7050,7050,0
|
|
20240612,192600,342029720,7050,7050,7050,7050,0
|
|
20240612,192500,342029720,7050,7050,7050,7050,0
|
|
20240612,192400,342029720,7050,7050,7050,7050,0
|
|
20240612,192300,342029720,7050,7050,7050,7050,0
|
|
20240612,192200,342029720,7050,7050,7050,7050,0
|
|
20240612,192100,342029720,7050,7050,7050,7050,0
|
|
20240612,192000,342029720,7050,7050,7050,7050,0
|
|
20240612,191900,342029720,7050,7050,7050,7050,0
|
|
20240612,191800,342029720,7050,7050,7050,7050,0
|
|
20240612,191700,342029720,7050,7050,7050,7050,0
|
|
20240612,191600,342029720,7050,7050,7050,7050,0
|
|
20240612,191500,342029720,7050,7050,7050,7050,0
|
|
20240612,191400,342029720,7050,7050,7050,7050,0
|
|
20240612,191300,342029720,7050,7050,7050,7050,0
|
|
20240612,191200,342029720,7050,7050,7050,7050,0
|
|
20240612,191100,342029720,7050,7050,7050,7050,816
|
|
20240612,191000,342029720,7050,7050,7050,7050,0
|
|
20240612,190900,342029720,7050,7050,7050,7050,0
|
|
20240612,190800,342029720,7050,7050,7050,7050,0
|
|
20240612,190700,342029720,7050,7050,7050,7050,0
|
|
20240612,190600,342029720,7050,7050,7050,7050,0
|
|
20240612,190500,342029720,7050,7050,7050,7050,0
|
|
20240612,190400,342029720,7050,7050,7050,7050,0
|
|
20240612,190300,342029720,7050,7050,7050,7050,0
|
|
20240612,190200,342029720,7050,7050,7050,7050,0
|
|
20240612,190100,342029720,7050,7050,7050,7050,0
|
|
20240612,190000,342029720,7050,7050,7050,7050,0
|
|
20240612,185900,342029720,7050,7050,7050,7050,0
|
|
20240612,185800,342029720,7050,7050,7050,7050,0
|
|
20240612,185700,342029720,7050,7050,7050,7050,0
|
|
20240612,185600,342029720,7050,7050,7050,7050,0
|
|
20240612,185500,342029720,7050,7050,7050,7050,0
|
|
20240612,185400,342029720,7050,7050,7050,7050,0
|
|
20240612,185300,342029720,7050,7050,7050,7050,0
|
|
20240612,185200,342029720,7050,7050,7050,7050,0
|
|
20240612,185100,342029720,7050,7050,7050,7050,0
|
|
20240612,185000,342029720,7050,7050,7050,7050,0
|
|
20240612,184900,342029720,7050,7050,7050,7050,0
|
|
20240612,184800,342029720,7050,7050,7050,7050,0
|
|
20240612,184700,342029720,7050,7050,7050,7050,0
|
|
20240612,184600,342029720,7050,7050,7050,7050,0
|
|
20240612,184500,342029720,7050,7050,7050,7050,0
|
|
20240612,184400,342029720,7050,7050,7050,7050,0
|
|
20240612,184300,342029720,7050,7050,7050,7050,0
|
|
20240612,184200,342029720,7050,7050,7050,7050,0
|
|
20240612,184100,342029720,7050,7050,7050,7050,816
|
|
20240612,184000,342029720,7050,7050,7050,7050,0
|
|
20240612,183900,342029720,7050,7050,7050,7050,0
|
|
20240612,183800,342029720,7050,7050,7050,7050,0
|
|
20240612,183700,342029720,7050,7050,7050,7050,0
|
|
20240612,183600,342029720,7050,7050,7050,7050,0
|
|
20240612,183500,342029720,7050,7050,7050,7050,0
|
|
20240612,183400,342029720,7050,7050,7050,7050,0
|
|
20240612,183300,342029720,7050,7050,7050,7050,0
|
|
20240612,183200,342029720,7050,7050,7050,7050,0
|
|
20240612,183100,342029720,7050,7050,7050,7050,0
|
|
20240612,183000,342029720,7050,7050,7050,7050,0
|
|
20240612,182900,342029720,7050,7050,7050,7050,0
|
|
20240612,182800,342029720,7050,7050,7050,7050,0
|
|
20240612,182700,342029720,7050,7050,7050,7050,0
|
|
20240612,182600,342029720,7050,7050,7050,7050,0
|
|
20240612,182500,342029720,7050,7050,7050,7050,0
|
|
20240612,182400,342029720,7050,7050,7050,7050,0
|
|
20240612,182300,342029720,7050,7050,7050,7050,0
|
|
20240612,182200,342029720,7050,7050,7050,7050,0
|
|
20240612,182100,342029720,7050,7050,7050,7050,0
|
|
20240612,182000,342029720,7050,7050,7050,7050,0
|
|
20240612,181900,342029720,7050,7050,7050,7050,0
|
|
20240612,181800,342029720,7050,7050,7050,7050,0
|
|
20240612,181700,342029720,7050,7050,7050,7050,0
|
|
20240612,181600,342029720,7050,7050,7050,7050,0
|
|
20240612,181500,342029720,7050,7050,7050,7050,0
|
|
20240612,181400,342029720,7050,7050,7050,7050,0
|
|
20240612,181300,342029720,7050,7050,7050,7050,0
|
|
20240612,181200,342029720,7050,7050,7050,7050,0
|
|
20240612,181100,342029720,7050,7050,7050,7050,816
|
|
20240612,181000,342029720,7050,7050,7050,7050,0
|
|
20240612,180900,342029720,7050,7050,7050,7050,0
|
|
20240612,180800,342029720,7050,7050,7050,7050,0
|
|
20240612,180700,342029720,7050,7050,7050,7050,0
|
|
20240612,180600,342029720,7050,7050,7050,7050,0
|
|
20240612,180500,342029720,7050,7050,7050,7050,0
|
|
20240612,180400,342029720,7050,7050,7050,7050,0
|
|
20240612,180300,342029720,7050,7050,7050,7050,0
|
|
20240612,180200,342029720,7050,7050,7050,7050,0
|
|
20240612,180100,342029720,7050,7050,7050,7050,0
|
|
20240612,180000,342029720,7050,7050,7050,7050,0
|
|
20240612,175900,342029720,7050,7050,7050,7050,0
|
|
20240612,175800,342029720,7050,7050,7050,7050,0
|
|
20240612,175700,342029720,7050,7050,7050,7050,0
|
|
20240612,175600,342029720,7050,7050,7050,7050,0
|
|
20240612,175500,342029720,7050,7050,7050,7050,0
|
|
20240612,175400,342029720,7050,7050,7050,7050,0
|
|
20240612,175300,342029720,7050,7050,7050,7050,0
|
|
20240612,175200,342029720,7050,7050,7050,7050,0
|
|
20240612,175100,342029720,7050,7050,7050,7050,0
|
|
20240612,175000,342029720,7050,7050,7050,7050,0
|
|
20240612,174900,342029720,7050,7050,7050,7050,0
|
|
20240612,174800,342029720,7050,7050,7050,7050,0
|
|
20240612,174700,342029720,7050,7050,7050,7050,0
|
|
20240612,174600,342029720,7050,7050,7050,7050,0
|
|
20240612,174500,342029720,7050,7050,7050,7050,0
|
|
20240612,174400,342029720,7050,7050,7050,7050,0
|
|
20240612,174300,342029720,7050,7050,7050,7050,0
|
|
20240612,174200,342029720,7050,7050,7050,7050,0
|
|
20240612,174100,342029720,7050,7050,7050,7050,816
|
|
20240612,174000,342029720,7050,7050,7050,7050,0
|
|
20240612,173900,342029720,7050,7050,7050,7050,0
|
|
20240612,173800,342029720,7050,7050,7050,7050,0
|
|
20240612,173700,342029720,7050,7050,7050,7050,0
|
|
20240612,173600,342029720,7050,7050,7050,7050,0
|
|
20240612,173500,342029720,7050,7050,7050,7050,0
|
|
20240612,173400,342029720,7050,7050,7050,7050,0
|
|
20240612,173300,342029720,7050,7050,7050,7050,0
|
|
20240612,173200,342029720,7050,7050,7050,7050,0
|
|
20240612,173100,342029720,7050,7050,7050,7050,0
|
|
20240612,173000,342029720,7050,7050,7050,7050,0
|
|
20240612,172900,342029720,7050,7050,7050,7050,0
|
|
20240612,172800,342029720,7050,7050,7050,7050,0
|
|
20240612,172700,342029720,7050,7050,7050,7050,0
|
|
20240612,172600,342029720,7050,7050,7050,7050,0
|
|
20240612,172500,342029720,7050,7050,7050,7050,0
|
|
20240612,172400,342029720,7050,7050,7050,7050,0
|
|
20240612,172300,342029720,7050,7050,7050,7050,0
|
|
20240612,172200,342029720,7050,7050,7050,7050,0
|
|
20240612,172100,342029720,7050,7050,7050,7050,0
|
|
20240612,172000,342029720,7050,7050,7050,7050,0
|
|
20240612,171900,342029720,7050,7050,7050,7050,0
|
|
20240612,171800,342029720,7050,7050,7050,7050,0
|
|
20240612,171700,342029720,7050,7050,7050,7050,0
|
|
20240612,171600,342029720,7050,7050,7050,7050,0
|
|
20240612,171500,342029720,7050,7050,7050,7050,0
|
|
20240612,171400,342029720,7050,7050,7050,7050,0
|
|
20240612,171300,342029720,7050,7050,7050,7050,0
|
|
20240612,171200,342029720,7050,7050,7050,7050,0
|
|
20240612,171100,342029720,7050,7050,7050,7050,816
|
|
20240612,171000,342029720,7050,7050,7050,7050,0
|
|
20240612,170900,342029720,7050,7050,7050,7050,0
|
|
20240612,170800,342029720,7050,7050,7050,7050,0
|
|
20240612,170700,342029720,7050,7050,7050,7050,0
|
|
20240612,170600,342029720,7050,7050,7050,7050,0
|
|
20240612,170500,342029720,7050,7050,7050,7050,0
|
|
20240612,170400,342029720,7050,7050,7050,7050,0
|
|
20240612,170300,342029720,7050,7050,7050,7050,0
|
|
20240612,170200,342029720,7050,7050,7050,7050,0
|
|
20240612,170100,342029720,7050,7050,7050,7050,0
|
|
20240612,170000,342029720,7050,7050,7050,7050,0
|
|
20240612,165900,342029720,7050,7050,7050,7050,0
|
|
20240612,165800,342029720,7050,7050,7050,7050,0
|
|
20240612,165700,342029720,7050,7050,7050,7050,0
|
|
20240612,165600,342029720,7050,7050,7050,7050,0
|
|
20240612,165500,342029720,7050,7050,7050,7050,0
|
|
20240612,165400,342029720,7050,7050,7050,7050,0
|
|
20240612,165300,342029720,7050,7050,7050,7050,0
|
|
20240612,165200,342029720,7050,7050,7050,7050,0
|
|
20240612,165100,342029720,7050,7050,7050,7050,0
|
|
20240612,165000,342029720,7050,7050,7050,7050,0
|
|
20240612,164900,342029720,7050,7050,7050,7050,0
|
|
20240612,164800,342029720,7050,7050,7050,7050,0
|
|
20240612,164700,342029720,7050,7050,7050,7050,0
|
|
20240612,164600,342029720,7050,7050,7050,7050,0
|
|
20240612,164500,342029720,7050,7050,7050,7050,0
|
|
20240612,164400,342029720,7050,7050,7050,7050,0
|
|
20240612,164300,342029720,7050,7050,7050,7050,0
|
|
20240612,164200,342029720,7050,7050,7050,7050,0
|
|
20240612,164100,342029720,7050,7050,7050,7050,816
|
|
20240612,164000,342029720,7050,7050,7050,7050,0
|
|
20240612,163900,342029720,7050,7050,7050,7050,0
|
|
20240612,163800,342029720,7050,7050,7050,7050,0
|
|
20240612,163700,342029720,7050,7050,7050,7050,0
|
|
20240612,163600,342029720,7050,7050,7050,7050,0
|
|
20240612,163500,342029720,7050,7050,7050,7050,0
|
|
20240612,163400,342029720,7050,7050,7050,7050,0
|
|
20240612,163300,342029720,7050,7050,7050,7050,0
|
|
20240612,163200,342029720,7050,7050,7050,7050,0
|
|
20240612,163100,342029720,7050,7050,7050,7050,0
|
|
20240612,163000,342029720,7050,7050,7050,7050,0
|
|
20240612,162900,342029720,7050,7050,7050,7050,0
|
|
20240612,162800,342029720,7050,7050,7050,7050,0
|
|
20240612,162700,342029720,7050,7050,7050,7050,0
|
|
20240612,162600,342029720,7050,7050,7050,7050,0
|
|
20240612,162500,342029720,7050,7050,7050,7050,0
|
|
20240612,162400,342029720,7050,7050,7050,7050,0
|
|
20240612,162300,342029720,7050,7050,7050,7050,0
|
|
20240612,162200,342029720,7050,7050,7050,7050,0
|
|
20240612,162100,342029720,7050,7050,7050,7050,0
|
|
20240612,162000,342029720,7050,7050,7050,7050,0
|
|
20240612,161900,342029720,7050,7050,7050,7050,0
|
|
20240612,161800,342029720,7050,7050,7050,7050,0
|
|
20240612,161700,342029720,7050,7050,7050,7050,0
|
|
20240612,161600,342029720,7050,7050,7050,7050,0
|
|
20240612,161500,342029720,7050,7050,7050,7050,0
|
|
20240612,161400,342029720,7050,7050,7050,7050,0
|
|
20240612,161300,342029720,7050,7050,7050,7050,0
|
|
20240612,161200,342029720,7050,7050,7050,7050,0
|
|
20240612,161100,342029720,7050,7050,7050,7050,816
|
|
20240612,161000,342029720,7050,7050,7050,7050,0
|
|
20240612,160900,342029720,7050,7050,7050,7050,0
|
|
20240612,160800,342029720,7050,7050,7050,7050,0
|
|
20240612,160700,342029720,7050,7050,7050,7050,0
|
|
20240612,160600,342029720,7050,7050,7050,7050,0
|
|
20240612,160500,342029720,7050,7050,7050,7050,0
|
|
20240612,160400,342029720,7050,7050,7050,7050,0
|
|
20240612,160300,342029720,7050,7050,7050,7050,0
|
|
20240612,160200,342029720,7050,7050,7050,7050,0
|
|
20240612,160100,342029720,7050,7050,7050,7050,0
|
|
20240612,160000,342029720,7050,7050,7050,7050,0
|
|
20240612,155900,342029720,7050,7050,7050,7050,0
|
|
20240612,155800,342029720,7050,7050,7050,7050,0
|
|
20240612,155700,342029720,7050,7050,7050,7050,0
|
|
20240612,155600,342029720,7050,7050,7050,7050,0
|
|
20240612,155500,342029720,7050,7050,7050,7050,0
|
|
20240612,155400,342029720,7050,7050,7050,7050,0
|
|
20240612,155300,342029720,7050,7050,7050,7050,0
|
|
20240612,155200,342029720,7050,7050,7050,7050,0
|
|
20240612,155100,342029720,7050,7050,7050,7050,0
|
|
20240612,155000,342029720,7050,7050,7050,7050,0
|
|
20240612,154900,342029720,7050,7050,7050,7050,0
|
|
20240612,154800,342029720,7050,7050,7050,7050,0
|
|
20240612,154700,342029720,7050,7050,7050,7050,0
|
|
20240612,154600,342029720,7050,7050,7050,7050,0
|
|
20240612,154500,342029720,7050,7050,7050,7050,0
|
|
20240612,154400,342029720,7050,7050,7050,7050,0
|
|
20240612,154300,342029720,7050,7050,7050,7050,0
|
|
20240612,154200,342029720,7050,7050,7050,7050,0
|
|
20240612,154100,342029720,7050,7050,7050,7050,816
|
|
20240612,154000,342029720,7050,7050,7050,7050,0
|
|
20240612,153900,342029720,7050,7050,7050,7050,0
|
|
20240612,153800,342029720,7050,7050,7050,7050,0
|
|
20240612,153700,342029720,7050,7050,7050,7050,0
|
|
20240612,153600,342029720,7050,7050,7050,7050,0
|
|
20240612,153500,342029720,7050,7050,7050,7050,0
|
|
20240612,153400,342029720,7050,7050,7050,7050,0
|
|
20240612,153300,342029720,7050,7050,7050,7050,0
|
|
20240612,153200,342029720,7050,7050,7050,7050,0
|
|
20240612,153100,342029720,7050,7050,7050,7050,0
|
|
20240612,153000,342029720,7050,7050,7050,7050,816
|
|
20240612,152900,336276920,7090,7090,7090,7090,0
|
|
20240612,152800,336276920,7090,7090,7090,7090,0
|
|
20240612,152700,336276920,7090,7090,7090,7090,0
|
|
20240612,152600,336276920,7090,7090,7090,7090,0
|
|
20240612,152500,336276920,7090,7090,7090,7090,0
|
|
20240612,152400,336276920,7090,7090,7090,7090,0
|
|
20240612,152300,336276920,7090,7090,7090,7090,0
|
|
20240612,152200,336276920,7090,7090,7090,7090,0
|
|
20240612,152100,336276920,7090,7090,7090,7090,0
|
|
20240612,152000,336276920,7090,7090,7090,7090,0
|
|
20240612,151900,336276920,7090,7080,7090,7080,176
|
|
20240612,151800,335029200,7080,7080,7080,7080,5
|
|
20240612,151700,334993800,7080,7080,7080,7080,0
|
|
20240612,151600,334993800,7080,7080,7080,7080,0
|
|
20240612,151500,334993800,7080,7080,7080,7080,0
|
|
20240612,151400,334993800,7080,7080,7080,7080,0
|
|
20240612,151300,334993800,7080,7080,7080,7080,0
|
|
20240612,151200,334993800,7080,7080,7080,7080,100
|
|
20240612,151100,334285800,7080,7080,7080,7080,1
|
|
20240612,151000,334278720,7040,7040,7040,7040,273
|
|
20240612,150900,332356800,7040,7040,7040,7040,30
|
|
20240612,150800,332145600,7080,7080,7080,7080,0
|
|
20240612,150700,332145600,7080,7080,7080,7080,0
|
|
20240612,150600,332145600,7080,7080,7080,7080,300
|
|
20240612,150500,330021600,7080,7080,7080,7080,0
|
|
20240612,150400,330021600,7080,7080,7080,7080,1
|
|
20240612,150300,330014520,7030,7040,7040,7030,140
|
|
20240612,150200,329029710,7080,7080,7080,7080,0
|
|
20240612,150100,329029710,7080,7080,7080,7080,0
|
|
20240612,150000,329029710,7080,7080,7080,7080,1
|
|
20240612,145900,329022630,7080,7080,7080,7080,0
|
|
20240612,145800,329022630,7080,7060,7080,7060,195
|
|
20240612,145700,327642610,7060,7060,7060,7060,186
|
|
20240612,145600,326329450,7080,7080,7080,7080,0
|
|
20240612,145500,326329450,7080,7080,7080,7080,0
|
|
20240612,145400,326329450,7080,7040,7080,7020,4803
|
|
20240612,145300,292590080,7040,7060,7060,7040,273
|
|
20240612,145200,290665300,7100,7100,7100,7100,1
|
|
20240612,145100,290658200,7060,7060,7060,7060,901
|
|
20240612,145000,284297140,7110,7100,7110,7100,31
|
|
20240612,144900,284077030,7110,7110,7110,7110,0
|
|
20240612,144800,284077030,7110,7110,7110,7110,0
|
|
20240612,144700,284077030,7110,7110,7110,7110,0
|
|
20240612,144600,284077030,7110,7110,7110,7110,0
|
|
20240612,144500,284077030,7110,7100,7110,7100,102
|
|
20240612,144400,283352820,7100,7060,7100,7060,13
|
|
20240612,144300,283260940,7110,7110,7110,7110,0
|
|
20240612,144200,283260940,7110,7110,7110,7110,0
|
|
20240612,144100,283260940,7110,7110,7110,7110,0
|
|
20240612,144000,283260940,7110,7110,7110,7110,0
|
|
20240612,143900,283260940,7110,7110,7110,7110,0
|
|
20240612,143800,283260940,7110,7070,7110,7060,877
|
|
20240612,143700,277069070,7110,7110,7110,7110,0
|
|
20240612,143600,277069070,7110,7110,7110,7110,10
|
|
20240612,143500,276997970,7120,7120,7120,7120,0
|
|
20240612,143400,276997970,7120,7120,7120,7120,0
|
|
20240612,143300,276997970,7120,7120,7120,7120,0
|
|
20240612,143200,276997970,7120,7090,7120,7070,571
|
|
20240612,143100,272957020,7130,7130,7130,7130,0
|
|
20240612,143000,272957020,7130,7130,7130,7130,0
|
|
20240612,142900,272957020,7130,7130,7130,7130,1
|
|
20240612,142800,272949890,7100,7120,7130,7100,571
|
|
20240612,142700,268883450,7120,7120,7120,7120,39
|
|
20240612,142600,268605770,7120,7090,7120,7090,67
|
|
20240612,142500,268130530,7100,7100,7100,7100,1
|
|
20240612,142400,268123430,7070,7070,7070,7070,0
|
|
20240612,142300,268123430,7070,7070,7070,7070,299
|
|
20240612,142200,266009500,7120,7120,7120,7120,0
|
|
20240612,142100,266009500,7120,7120,7120,7120,99
|
|
20240612,142000,265304620,7130,7130,7130,7130,0
|
|
20240612,141900,265304620,7130,7130,7130,7130,1
|
|
20240612,141800,265297490,7130,7120,7130,7120,856
|
|
20240612,141700,259202760,7110,7060,7110,7060,156
|
|
20240612,141600,258100200,7120,7120,7120,7120,0
|
|
20240612,141500,258100200,7120,7120,7120,7120,0
|
|
20240612,141400,258100200,7120,7120,7120,7120,0
|
|
20240612,141300,258100200,7120,7120,7120,7120,0
|
|
20240612,141200,258100200,7120,7110,7120,7110,101
|
|
20240612,141100,257382080,7110,7100,7110,7100,100
|
|
20240612,141000,256671340,7110,7110,7110,7110,0
|
|
20240612,140900,256671340,7110,7110,7110,7110,0
|
|
20240612,140800,256671340,7110,7110,7110,7110,11
|
|
20240612,140700,256593130,7070,7110,7110,7070,14
|
|
20240612,140600,256493670,7120,7120,7120,7110,24
|
|
20240612,140500,256322920,7120,7090,7120,7090,748
|
|
20240612,140400,251011630,7090,7090,7090,7090,25
|
|
20240612,140300,250834380,7090,7070,7090,7040,856
|
|
20240612,140200,244782100,7040,7040,7040,7040,9
|
|
20240612,140100,244718740,7040,7040,7040,7040,87
|
|
20240612,140000,244106260,7080,7080,7080,7080,1
|
|
20240612,135900,244099180,7030,7050,7050,7030,111
|
|
20240612,135800,243317660,7080,7080,7080,7080,0
|
|
20240612,135700,243317660,7080,7080,7080,7080,10
|
|
20240612,135600,243246860,7080,7080,7080,7080,0
|
|
20240612,135500,243246860,7080,7080,7080,7080,0
|
|
20240612,135400,243246860,7080,7050,7080,7050,1175
|
|
20240612,135300,234961040,7050,7050,7050,7050,0
|
|
20240612,135200,234961040,7050,7050,7050,7050,0
|
|
20240612,135100,234961040,7050,7050,7050,7050,0
|
|
20240612,135000,234961040,7050,7050,7050,7050,0
|
|
20240612,134900,234961040,7050,7050,7050,7050,0
|
|
20240612,134800,234961040,7050,7050,7050,7050,0
|
|
20240612,134700,234961040,7050,7050,7050,7050,0
|
|
20240612,134600,234961040,7050,7050,7050,7050,0
|
|
20240612,134500,234961040,7050,7050,7050,7050,0
|
|
20240612,134400,234961040,7050,7020,7050,7020,4030
|
|
20240612,134300,206670030,7030,7030,7030,7030,0
|
|
20240612,134200,206670030,7030,7030,7030,7030,0
|
|
20240612,134100,206670030,7030,7030,7030,7030,0
|
|
20240612,134000,206670030,7030,7030,7030,7030,0
|
|
20240612,133900,206670030,7030,7030,7030,7030,0
|
|
20240612,133800,206670030,7030,7030,7030,7030,70
|
|
20240612,133700,206177930,7030,7040,7040,7030,220
|
|
20240612,133600,204631230,7030,7030,7030,7030,300
|
|
20240612,133500,202522230,7040,7040,7040,7040,0
|
|
20240612,133400,202522230,7040,7040,7040,7040,0
|
|
20240612,133300,202522230,7040,7040,7040,7040,0
|
|
20240612,133200,202522230,7040,7040,7040,7040,0
|
|
20240612,133100,202522230,7040,7040,7040,7040,270
|
|
20240612,133000,200621430,7030,7030,7030,7030,0
|
|
20240612,132900,200621430,7030,7030,7030,7030,0
|
|
20240612,132800,200621430,7030,7030,7030,7030,0
|
|
20240612,132700,200621430,7030,7030,7030,7030,0
|
|
20240612,132600,200621430,7030,7030,7030,7030,2
|
|
20240612,132500,200607370,7030,7030,7030,7030,6
|
|
20240612,132400,200565190,7040,7040,7040,7040,0
|
|
20240612,132300,200565190,7040,7030,7040,7030,30
|
|
20240612,132200,200354090,7030,7030,7030,7030,708
|
|
20240612,132100,195376850,7040,7040,7040,7040,0
|
|
20240612,132000,195376850,7040,7040,7040,7040,1
|
|
20240612,131900,195369810,7040,7030,7040,7030,294
|
|
20240612,131800,193300190,7030,7030,7030,7030,0
|
|
20240612,131700,193300190,7030,7030,7030,7030,0
|
|
20240612,131600,193300190,7030,7030,7030,7030,3
|
|
20240612,131500,193279100,7040,7020,7040,7020,22
|
|
20240612,131400,193124640,7030,7030,7030,7030,0
|
|
20240612,131300,193124640,7030,7050,7050,7030,3414
|
|
20240612,131200,169084960,7060,7060,7060,7060,0
|
|
20240612,131100,169084960,7060,7060,7060,7060,0
|
|
20240612,131000,169084960,7060,7060,7060,7060,44
|
|
20240612,130900,168774320,7060,7060,7060,7060,100
|
|
20240612,130800,168068320,7060,7060,7060,7060,71
|
|
20240612,130700,167567060,7070,7070,7070,7070,0
|
|
20240612,130600,167567060,7070,7070,7070,7070,0
|
|
20240612,130500,167567060,7070,7070,7070,7070,0
|
|
20240612,130400,167567060,7070,7070,7070,7070,0
|
|
20240612,130300,167567060,7070,7070,7070,7070,0
|
|
20240612,130200,167567060,7070,7070,7070,7070,0
|
|
20240612,130100,167567060,7070,7070,7070,7070,0
|
|
20240612,130000,167567060,7070,7070,7070,7070,0
|
|
20240612,125900,167567060,7070,7070,7070,7070,1403
|
|
20240612,125800,157647850,7060,7060,7060,7060,0
|
|
20240612,125700,157647850,7060,7060,7060,7060,80
|
|
20240612,125600,157083050,7060,7060,7060,7060,25
|
|
20240612,125500,156906550,7070,7070,7070,7070,1
|
|
20240612,125400,156899480,7070,7070,7070,7070,0
|
|
20240612,125300,156899480,7070,7070,7070,7070,0
|
|
20240612,125200,156899480,7070,7070,7070,7070,1
|
|
20240612,125100,156892410,7070,7070,7070,7070,0
|
|
20240612,125000,156892410,7070,7070,7070,7070,1
|
|
20240612,124900,156885340,7050,7050,7050,7050,0
|
|
20240612,124800,156885340,7050,7050,7050,7050,0
|
|
20240612,124700,156885340,7050,7050,7050,7050,97
|
|
20240612,124600,156201490,7070,7070,7070,7070,0
|
|
20240612,124500,156201490,7070,7070,7070,7070,270
|
|
20240612,124400,154292590,7070,7070,7070,7070,8
|
|
20240612,124300,154236030,7040,7040,7040,7040,0
|
|
20240612,124200,154236030,7040,7040,7040,7040,0
|
|
20240612,124100,154236030,7040,7040,7040,7040,0
|
|
20240612,124000,154236030,7040,7040,7040,7040,0
|
|
20240612,123900,154236030,7040,7040,7040,7040,0
|
|
20240612,123800,154236030,7040,7040,7040,7040,0
|
|
20240612,123700,154236030,7040,7040,7040,7040,160
|
|
20240612,123600,153109630,7070,7070,7070,7070,0
|
|
20240612,123500,153109630,7070,7060,7070,7060,80
|
|
20240612,123400,152544200,7040,7040,7040,7040,1
|
|
20240612,123300,152537160,7060,7060,7060,7060,0
|
|
20240612,123200,152537160,7060,7060,7060,7060,0
|
|
20240612,123100,152537160,7060,7060,7060,7060,0
|
|
20240612,123000,152537160,7060,7060,7060,7060,3
|
|
20240612,122900,152515980,7060,7060,7060,7060,6
|
|
20240612,122800,152473620,7060,7060,7060,7060,0
|
|
20240612,122700,152473620,7060,7060,7060,7060,0
|
|
20240612,122600,152473620,7060,7060,7060,7060,1
|
|
20240612,122500,152466560,7040,7040,7040,7040,8
|
|
20240612,122400,152410240,7050,7050,7050,7050,0
|
|
20240612,122300,152410240,7050,7050,7050,7050,0
|
|
20240612,122200,152410240,7050,7050,7050,7050,0
|
|
20240612,122100,152410240,7050,7050,7050,7050,0
|
|
20240612,122000,152410240,7050,7050,7050,7050,0
|
|
20240612,121900,152410240,7050,7060,7060,7050,1016
|
|
20240612,121800,145247430,7050,7050,7050,7050,0
|
|
20240612,121700,145247430,7050,7050,7050,7050,0
|
|
20240612,121600,145247430,7050,7050,7050,7050,0
|
|
20240612,121500,145247430,7050,7050,7050,7050,0
|
|
20240612,121400,145247430,7050,7050,7050,7050,0
|
|
20240612,121300,145247430,7050,7050,7050,7050,0
|
|
20240612,121200,145247430,7050,7050,7050,7050,0
|
|
20240612,121100,145247430,7050,7050,7050,7050,0
|
|
20240612,121000,145247430,7050,7050,7050,7050,0
|
|
20240612,120900,145247430,7050,7050,7050,7050,0
|
|
20240612,120800,145247430,7050,7050,7050,7050,252
|
|
20240612,120700,143470830,7070,7070,7070,7070,0
|
|
20240612,120600,143470830,7070,7070,7070,7070,0
|
|
20240612,120500,143470830,7070,7070,7070,7070,0
|
|
20240612,120400,143470830,7070,7070,7070,7070,59
|
|
20240612,120300,143053700,7070,7070,7070,7070,1
|
|
20240612,120200,143046630,7040,7050,7050,7040,1743
|
|
20240612,120100,130775800,7070,7070,7070,7070,0
|
|
20240612,120000,130775800,7070,7070,7070,7070,0
|
|
20240612,115900,130775800,7070,7070,7070,7070,0
|
|
20240612,115800,130775800,7070,7070,7070,7070,0
|
|
20240612,115700,130775800,7070,7070,7070,7070,0
|
|
20240612,115600,130775800,7070,7070,7070,7070,0
|
|
20240612,115500,130775800,7070,7070,7070,7070,0
|
|
20240612,115400,130775800,7070,7070,7070,7070,0
|
|
20240612,115300,130775800,7070,7070,7070,7070,0
|
|
20240612,115200,130775800,7070,7070,7070,7070,0
|
|
20240612,115100,130775800,7070,7070,7070,7070,0
|
|
20240612,115000,130775800,7070,7070,7070,7070,0
|
|
20240612,114900,130775800,7070,7070,7070,7070,0
|
|
20240612,114800,130775800,7070,7070,7070,7070,1
|
|
20240612,114700,130768730,7040,7040,7040,7040,0
|
|
20240612,114600,130768730,7040,7040,7040,7040,0
|
|
20240612,114500,130768730,7040,7040,7040,7040,5
|
|
20240612,114400,130733530,7070,7070,7070,7070,0
|
|
20240612,114300,130733530,7070,7070,7070,7070,1
|
|
20240612,114200,130726460,7040,7060,7060,7040,289
|
|
20240612,114100,128686930,7070,7070,7070,7070,0
|
|
20240612,114000,128686930,7070,7070,7070,7070,0
|
|
20240612,113900,128686930,7070,7070,7070,7070,0
|
|
20240612,113800,128686930,7070,7070,7070,7070,0
|
|
20240612,113700,128686930,7070,7070,7070,7070,0
|
|
20240612,113600,128686930,7070,7070,7070,7070,0
|
|
20240612,113500,128686930,7070,7070,7070,7070,0
|
|
20240612,113400,128686930,7070,7070,7070,7070,0
|
|
20240612,113300,128686930,7070,7070,7070,7070,26
|
|
20240612,113200,128503110,7040,7040,7040,7040,0
|
|
20240612,113100,128503110,7040,7070,7070,7040,77
|
|
20240612,113000,127958900,7070,7030,7070,7030,11
|
|
20240612,112900,127881530,7030,7030,7030,7030,200
|
|
20240612,112800,126475530,7030,7040,7040,7030,100
|
|
20240612,112700,125772390,7070,7070,7070,7070,0
|
|
20240612,112600,125772390,7070,7070,7070,7070,0
|
|
20240612,112500,125772390,7070,7070,7070,7070,1
|
|
20240612,112400,125765320,7040,7040,7040,7040,324
|
|
20240612,112300,123484360,7050,7050,7050,7050,60
|
|
20240612,112200,123061360,7060,7060,7060,7060,600
|
|
20240612,112100,118825360,7060,7060,7060,7060,0
|
|
20240612,112000,118825360,7060,7060,7060,7060,0
|
|
20240612,111900,118825360,7060,7070,7070,7060,2
|
|
20240612,111800,118811230,7070,7070,7070,7070,0
|
|
20240612,111700,118811230,7070,7070,7070,7070,10
|
|
20240612,111600,118740530,7070,7070,7070,7070,1
|
|
20240612,111500,118733460,7060,7070,7070,7060,53
|
|
20240612,111400,118358850,7070,7070,7070,7060,4
|
|
20240612,111300,118330580,7070,7060,7070,7060,22
|
|
20240612,111200,118175170,7040,7040,7040,7040,341
|
|
20240612,111100,115774530,7060,7060,7060,7060,0
|
|
20240612,111000,115774530,7060,7060,7060,7060,0
|
|
20240612,110900,115774530,7060,7060,7060,7060,30
|
|
20240612,110800,115562730,7070,7030,7070,7020,396
|
|
20240612,110700,112780430,7080,7030,7080,7030,11
|
|
20240612,110600,112703050,7080,7080,7080,7080,1
|
|
20240612,110500,112695970,7030,7030,7030,7030,58
|
|
20240612,110400,112288230,7030,7030,7030,7030,24
|
|
20240612,110300,112119510,7030,7030,7030,7030,5
|
|
20240612,110200,112084360,7030,7030,7030,7030,0
|
|
20240612,110100,112084360,7030,7060,7060,7030,1493
|
|
20240612,110000,101575620,7080,7080,7080,7080,0
|
|
20240612,105900,101575620,7080,7080,7080,7080,5
|
|
20240612,105800,101540220,7080,7060,7080,7060,14
|
|
20240612,105700,101441360,7060,7060,7060,7060,136
|
|
20240612,105600,100481200,7080,7080,7080,7080,0
|
|
20240612,105500,100481200,7080,7070,7080,7070,147
|
|
20240612,105400,99440480,7070,7070,7070,7070,6
|
|
20240612,105300,99398060,7090,7090,7090,7090,0
|
|
20240612,105200,99398060,7090,7090,7090,7090,100
|
|
20240612,105100,98689060,7100,7100,7100,7100,0
|
|
20240612,105000,98689060,7100,7100,7100,7100,0
|
|
20240612,104900,98689060,7100,7100,7100,7100,1
|
|
20240612,104800,98681960,7070,7070,7070,7070,1
|
|
20240612,104700,98674890,7070,7090,7090,7070,301
|
|
20240612,104600,96545390,7100,7100,7100,7100,1
|
|
20240612,104500,96538290,7100,7100,7100,7100,1
|
|
20240612,104400,96531190,7100,7100,7100,7100,0
|
|
20240612,104300,96531190,7100,7100,7100,7100,0
|
|
20240612,104200,96531190,7100,7100,7100,7100,0
|
|
20240612,104100,96531190,7100,7100,7100,7100,0
|
|
20240612,104000,96531190,7100,7100,7100,7100,51
|
|
20240612,103900,96169090,7090,7090,7090,7090,0
|
|
20240612,103800,96169090,7090,7110,7110,7090,175
|
|
20240612,103700,94927800,7110,7110,7110,7110,48
|
|
20240612,103600,94586520,7110,7110,7110,7110,0
|
|
20240612,103500,94586520,7110,7110,7110,7110,54
|
|
20240612,103400,94202580,7110,7110,7110,7110,0
|
|
20240612,103300,94202580,7110,7110,7110,7110,5
|
|
20240612,103200,94167030,7110,7110,7110,7110,0
|
|
20240612,103100,94167030,7110,7110,7110,7110,0
|
|
20240612,103000,94167030,7110,7110,7110,7110,0
|
|
20240612,102900,94167030,7110,7110,7110,7110,1
|
|
20240612,102800,94159920,7090,7100,7100,7090,123
|
|
20240612,102700,93287760,7100,7100,7100,7100,112
|
|
20240612,102600,92492560,7100,7090,7100,7090,34
|
|
20240612,102500,92251490,7090,7090,7090,7090,0
|
|
20240612,102400,92251490,7090,7090,7090,7090,0
|
|
20240612,102300,92251490,7090,7090,7090,7090,1
|
|
20240612,102200,92244400,7080,7090,7090,7080,427
|
|
20240612,102100,89216980,7080,7080,7080,7080,200
|
|
20240612,102000,87800980,7090,7090,7090,7090,0
|
|
20240612,101900,87800980,7090,7090,7090,7090,0
|
|
20240612,101800,87800980,7090,7090,7090,7090,35
|
|
20240612,101700,87552830,7090,7090,7090,7090,5
|
|
20240612,101600,87517380,7090,7090,7090,7090,0
|
|
20240612,101500,87517380,7090,7090,7090,7090,1
|
|
20240612,101400,87510290,7090,7080,7090,7080,30
|
|
20240612,101300,87297880,7080,7080,7080,7080,14
|
|
20240612,101200,87198760,7080,7060,7080,7050,21
|
|
20240612,101100,87050620,7060,7060,7060,7060,98
|
|
20240612,101000,86358740,7060,7070,7070,7060,1668
|
|
20240612,100900,74582090,7080,7080,7080,7080,0
|
|
20240612,100800,74582090,7080,7080,7080,7080,5
|
|
20240612,100700,74546690,7070,7070,7070,7070,0
|
|
20240612,100600,74546690,7070,7070,7070,7070,13
|
|
20240612,100500,74454780,7080,7080,7080,7080,31
|
|
20240612,100400,74235300,7090,7090,7090,7090,4
|
|
20240612,100300,74206940,7060,7060,7060,7060,0
|
|
20240612,100200,74206940,7060,7060,7060,7060,73
|
|
20240612,100100,73691560,7080,7080,7080,7080,0
|
|
20240612,100000,73691560,7080,7080,7080,7080,0
|
|
20240612,095900,73691560,7080,7090,7090,7080,50
|
|
20240612,095800,73337070,7090,7090,7090,7090,1
|
|
20240612,095700,73329980,7090,7090,7090,7090,24
|
|
20240612,095600,73159820,7090,7090,7090,7090,1
|
|
20240612,095500,73152730,7050,7050,7050,7050,89
|
|
20240612,095400,72525280,7050,7050,7050,7050,3
|
|
20240612,095300,72504130,7090,7090,7090,7090,0
|
|
20240612,095200,72504130,7090,7090,7090,7090,1
|
|
20240612,095100,72497040,7070,7070,7070,7070,56
|
|
20240612,095000,72101120,7090,7090,7090,7090,0
|
|
20240612,094900,72101120,7090,7090,7090,7090,1
|
|
20240612,094800,72094030,7070,7070,7070,7070,974
|
|
20240612,094700,65207850,7070,7070,7070,7070,0
|
|
20240612,094600,65207850,7070,7070,7070,7070,2011
|
|
20240612,094500,50990080,7080,7080,7080,7080,0
|
|
20240612,094400,50990080,7080,7080,7080,7080,15
|
|
20240612,094300,50883880,7090,7090,7090,7090,7
|
|
20240612,094200,50834250,7090,7090,7090,7090,10
|
|
20240612,094100,50763350,7090,7090,7090,7090,212
|
|
20240612,094000,49260270,7100,7100,7100,7100,0
|
|
20240612,093900,49260270,7100,7100,7100,7100,5
|
|
20240612,093800,49224770,7100,7100,7100,7100,0
|
|
20240612,093700,49224770,7100,7090,7100,7090,10
|
|
20240612,093600,49153840,7080,7070,7080,7040,233
|
|
20240612,093500,47509710,7120,7090,7120,7090,68
|
|
20240612,093400,47027440,7130,7130,7130,7130,11
|
|
20240612,093300,46949010,7100,7100,7130,7100,110
|
|
20240612,093200,46167330,7050,7050,7050,7050,0
|
|
20240612,093100,46167330,7050,7050,7050,7050,40
|
|
20240612,093000,45885330,7050,7100,7100,7050,20
|
|
20240612,092900,45743830,7100,7100,7100,7100,50
|
|
20240612,092800,45388830,7100,7100,7100,7100,3
|
|
20240612,092700,45367530,7100,7050,7100,7050,642
|
|
20240612,092600,40841380,7050,7050,7050,7050,0
|
|
20240612,092500,40841380,7050,7050,7050,7050,400
|
|
20240612,092400,38021380,7050,7110,7110,7050,77
|
|
20240612,092300,37476190,7110,7100,7110,7100,123
|
|
20240612,092200,36601740,7100,7110,7110,7060,1595
|
|
20240612,092100,25340950,7060,7060,7060,7060,0
|
|
20240612,092000,25340950,7060,7070,7070,7060,50
|
|
20240612,091900,24987810,7070,7080,7080,7070,200
|
|
20240612,091800,23573670,7070,7070,7070,7070,50
|
|
20240612,091700,23220170,7070,7110,7110,7070,4
|
|
20240612,091600,23191810,7110,7100,7110,7100,10
|
|
20240612,091500,23120780,7070,7110,7110,7070,7
|
|
20240612,091400,23071160,7100,7100,7100,7100,55
|
|
20240612,091300,22680660,7060,7130,7130,7010,504
|
|
20240612,091200,19123350,7130,7120,7130,7110,81
|
|
20240612,091100,18546670,7120,7120,7120,7120,47
|
|
20240612,091000,18212030,7110,7110,7120,7110,908
|
|
20240612,090900,11756070,7110,7080,7110,7080,263
|
|
20240612,090800,9889400,7070,7050,7070,7050,435
|
|
20240612,090700,6816230,7050,7050,7050,7050,1
|
|
20240612,090600,6809180,7060,7060,7060,7060,20
|
|
20240612,090500,6667980,7060,7060,7060,7060,1
|
|
20240612,090400,6660920,7010,7010,7010,7010,10
|
|
20240612,090300,6590820,7010,7040,7040,7010,61
|
|
20240612,090200,6162910,7070,7070,7070,7070,58
|
|
20240612,090100,5752850,7070,7070,7070,7070,1
|
|
20240612,090000,5745780,7090,6970,7090,6970,824
|