702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,203900,467492660,7780,7780,7780,7780,928
|
|
20240621,203800,467492660,7780,7780,7780,7780,0
|
|
20240621,203700,467492660,7780,7780,7780,7780,0
|
|
20240621,203600,467492660,7780,7780,7780,7780,0
|
|
20240621,203500,467492660,7780,7780,7780,7780,0
|
|
20240621,203400,467492660,7780,7780,7780,7780,0
|
|
20240621,203300,467492660,7780,7780,7780,7780,0
|
|
20240621,203200,467492660,7780,7780,7780,7780,0
|
|
20240621,203100,467492660,7780,7780,7780,7780,0
|
|
20240621,203000,467492660,7780,7780,7780,7780,0
|
|
20240621,202900,467492660,7780,7780,7780,7780,0
|
|
20240621,202800,467492660,7780,7780,7780,7780,0
|
|
20240621,202700,467492660,7780,7780,7780,7780,0
|
|
20240621,202600,467492660,7780,7780,7780,7780,0
|
|
20240621,202500,467492660,7780,7780,7780,7780,0
|
|
20240621,202400,467492660,7780,7780,7780,7780,0
|
|
20240621,202300,467492660,7780,7780,7780,7780,0
|
|
20240621,202200,467492660,7780,7780,7780,7780,0
|
|
20240621,202100,467492660,7780,7780,7780,7780,0
|
|
20240621,202000,467492660,7780,7780,7780,7780,0
|
|
20240621,201900,467492660,7780,7780,7780,7780,0
|
|
20240621,201800,467492660,7780,7780,7780,7780,0
|
|
20240621,201700,467492660,7780,7780,7780,7780,0
|
|
20240621,201600,467492660,7780,7780,7780,7780,0
|
|
20240621,201500,467492660,7780,7780,7780,7780,0
|
|
20240621,201400,467492660,7780,7780,7780,7780,0
|
|
20240621,201300,467492660,7780,7780,7780,7780,0
|
|
20240621,201200,467492660,7780,7780,7780,7780,0
|
|
20240621,201100,467492660,7780,7780,7780,7780,0
|
|
20240621,201000,467492660,7780,7780,7780,7780,0
|
|
20240621,200900,467492660,7780,7780,7780,7780,928
|
|
20240621,200800,467492660,7780,7780,7780,7780,0
|
|
20240621,200700,467492660,7780,7780,7780,7780,0
|
|
20240621,200600,467492660,7780,7780,7780,7780,0
|
|
20240621,200500,467492660,7780,7780,7780,7780,0
|
|
20240621,200400,467492660,7780,7780,7780,7780,0
|
|
20240621,200300,467492660,7780,7780,7780,7780,0
|
|
20240621,200200,467492660,7780,7780,7780,7780,0
|
|
20240621,200100,467492660,7780,7780,7780,7780,0
|
|
20240621,200000,467492660,7780,7780,7780,7780,0
|
|
20240621,195900,467492660,7780,7780,7780,7780,0
|
|
20240621,195800,467492660,7780,7780,7780,7780,0
|
|
20240621,195700,467492660,7780,7780,7780,7780,0
|
|
20240621,195600,467492660,7780,7780,7780,7780,0
|
|
20240621,195500,467492660,7780,7780,7780,7780,0
|
|
20240621,195400,467492660,7780,7780,7780,7780,0
|
|
20240621,195300,467492660,7780,7780,7780,7780,0
|
|
20240621,195200,467492660,7780,7780,7780,7780,0
|
|
20240621,195100,467492660,7780,7780,7780,7780,0
|
|
20240621,195000,467492660,7780,7780,7780,7780,0
|
|
20240621,194900,467492660,7780,7780,7780,7780,0
|
|
20240621,194800,467492660,7780,7780,7780,7780,0
|
|
20240621,194700,467492660,7780,7780,7780,7780,0
|
|
20240621,194600,467492660,7780,7780,7780,7780,0
|
|
20240621,194500,467492660,7780,7780,7780,7780,0
|
|
20240621,194400,467492660,7780,7780,7780,7780,0
|
|
20240621,194300,467492660,7780,7780,7780,7780,0
|
|
20240621,194200,467492660,7780,7780,7780,7780,0
|
|
20240621,194100,467492660,7780,7780,7780,7780,0
|
|
20240621,194000,467492660,7780,7780,7780,7780,0
|
|
20240621,193900,467492660,7780,7780,7780,7780,928
|
|
20240621,193800,467492660,7780,7780,7780,7780,0
|
|
20240621,193700,467492660,7780,7780,7780,7780,0
|
|
20240621,193600,467492660,7780,7780,7780,7780,0
|
|
20240621,193500,467492660,7780,7780,7780,7780,0
|
|
20240621,193400,467492660,7780,7780,7780,7780,0
|
|
20240621,193300,467492660,7780,7780,7780,7780,0
|
|
20240621,193200,467492660,7780,7780,7780,7780,0
|
|
20240621,193100,467492660,7780,7780,7780,7780,0
|
|
20240621,193000,467492660,7780,7780,7780,7780,0
|
|
20240621,192900,467492660,7780,7780,7780,7780,0
|
|
20240621,192800,467492660,7780,7780,7780,7780,0
|
|
20240621,192700,467492660,7780,7780,7780,7780,0
|
|
20240621,192600,467492660,7780,7780,7780,7780,0
|
|
20240621,192500,467492660,7780,7780,7780,7780,0
|
|
20240621,192400,467492660,7780,7780,7780,7780,0
|
|
20240621,192300,467492660,7780,7780,7780,7780,0
|
|
20240621,192200,467492660,7780,7780,7780,7780,0
|
|
20240621,192100,467492660,7780,7780,7780,7780,0
|
|
20240621,192000,467492660,7780,7780,7780,7780,0
|
|
20240621,191900,467492660,7780,7780,7780,7780,0
|
|
20240621,191800,467492660,7780,7780,7780,7780,0
|
|
20240621,191700,467492660,7780,7780,7780,7780,0
|
|
20240621,191600,467492660,7780,7780,7780,7780,0
|
|
20240621,191500,467492660,7780,7780,7780,7780,0
|
|
20240621,191400,467492660,7780,7780,7780,7780,0
|
|
20240621,191300,467492660,7780,7780,7780,7780,0
|
|
20240621,191200,467492660,7780,7780,7780,7780,0
|
|
20240621,191100,467492660,7780,7780,7780,7780,0
|
|
20240621,191000,467492660,7780,7780,7780,7780,0
|
|
20240621,190900,467492660,7780,7780,7780,7780,928
|
|
20240621,190800,467492660,7780,7780,7780,7780,0
|
|
20240621,190700,467492660,7780,7780,7780,7780,0
|
|
20240621,190600,467492660,7780,7780,7780,7780,0
|
|
20240621,190500,467492660,7780,7780,7780,7780,0
|
|
20240621,190400,467492660,7780,7780,7780,7780,0
|
|
20240621,190300,467492660,7780,7780,7780,7780,0
|
|
20240621,190200,467492660,7780,7780,7780,7780,0
|
|
20240621,190100,467492660,7780,7780,7780,7780,0
|
|
20240621,190000,467492660,7780,7780,7780,7780,0
|
|
20240621,185900,467492660,7780,7780,7780,7780,0
|
|
20240621,185800,467492660,7780,7780,7780,7780,0
|
|
20240621,185700,467492660,7780,7780,7780,7780,0
|
|
20240621,185600,467492660,7780,7780,7780,7780,0
|
|
20240621,185500,467492660,7780,7780,7780,7780,0
|
|
20240621,185400,467492660,7780,7780,7780,7780,0
|
|
20240621,185300,467492660,7780,7780,7780,7780,0
|
|
20240621,185200,467492660,7780,7780,7780,7780,0
|
|
20240621,185100,467492660,7780,7780,7780,7780,0
|
|
20240621,185000,467492660,7780,7780,7780,7780,0
|
|
20240621,184900,467492660,7780,7780,7780,7780,0
|
|
20240621,184800,467492660,7780,7780,7780,7780,0
|
|
20240621,184700,467492660,7780,7780,7780,7780,0
|
|
20240621,184600,467492660,7780,7780,7780,7780,0
|
|
20240621,184500,467492660,7780,7780,7780,7780,0
|
|
20240621,184400,467492660,7780,7780,7780,7780,0
|
|
20240621,184300,467492660,7780,7780,7780,7780,0
|
|
20240621,184200,467492660,7780,7780,7780,7780,0
|
|
20240621,184100,467492660,7780,7780,7780,7780,0
|
|
20240621,184000,467492660,7780,7780,7780,7780,0
|
|
20240621,183900,467492660,7780,7780,7780,7780,928
|
|
20240621,183800,467492660,7780,7780,7780,7780,0
|
|
20240621,183700,467492660,7780,7780,7780,7780,0
|
|
20240621,183600,467492660,7780,7780,7780,7780,0
|
|
20240621,183500,467492660,7780,7780,7780,7780,0
|
|
20240621,183400,467492660,7780,7780,7780,7780,0
|
|
20240621,183300,467492660,7780,7780,7780,7780,0
|
|
20240621,183200,467492660,7780,7780,7780,7780,0
|
|
20240621,183100,467492660,7780,7780,7780,7780,0
|
|
20240621,183000,467492660,7780,7780,7780,7780,0
|
|
20240621,182900,467492660,7780,7780,7780,7780,0
|
|
20240621,182800,467492660,7780,7780,7780,7780,0
|
|
20240621,182700,467492660,7780,7780,7780,7780,0
|
|
20240621,182600,467492660,7780,7780,7780,7780,0
|
|
20240621,182500,467492660,7780,7780,7780,7780,0
|
|
20240621,182400,467492660,7780,7780,7780,7780,0
|
|
20240621,182300,467492660,7780,7780,7780,7780,0
|
|
20240621,182200,467492660,7780,7780,7780,7780,0
|
|
20240621,182100,467492660,7780,7780,7780,7780,0
|
|
20240621,182000,467492660,7780,7780,7780,7780,0
|
|
20240621,181900,467492660,7780,7780,7780,7780,0
|
|
20240621,181800,467492660,7780,7780,7780,7780,0
|
|
20240621,181700,467492660,7780,7780,7780,7780,0
|
|
20240621,181600,467492660,7780,7780,7780,7780,0
|
|
20240621,181500,467492660,7780,7780,7780,7780,0
|
|
20240621,181400,467492660,7780,7780,7780,7780,0
|
|
20240621,181300,467492660,7780,7780,7780,7780,0
|
|
20240621,181200,467492660,7780,7780,7780,7780,0
|
|
20240621,181100,467492660,7780,7780,7780,7780,0
|
|
20240621,181000,467492660,7780,7780,7780,7780,0
|
|
20240621,180900,467492660,7780,7780,7780,7780,928
|
|
20240621,180800,467492660,7780,7780,7780,7780,0
|
|
20240621,180700,467492660,7780,7780,7780,7780,0
|
|
20240621,180600,467492660,7780,7780,7780,7780,0
|
|
20240621,180500,467492660,7780,7780,7780,7780,0
|
|
20240621,180400,467492660,7780,7780,7780,7780,0
|
|
20240621,180300,467492660,7780,7780,7780,7780,0
|
|
20240621,180200,467492660,7780,7780,7780,7780,0
|
|
20240621,180100,467492660,7780,7780,7780,7780,0
|
|
20240621,180000,467492660,7780,7780,7780,7780,0
|
|
20240621,175900,467492660,7780,7780,7780,7780,0
|
|
20240621,175800,467492660,7780,7780,7780,7780,0
|
|
20240621,175700,467492660,7780,7780,7780,7780,0
|
|
20240621,175600,467492660,7780,7780,7780,7780,0
|
|
20240621,175500,467492660,7780,7780,7780,7780,0
|
|
20240621,175400,467492660,7780,7780,7780,7780,0
|
|
20240621,175300,467492660,7780,7780,7780,7780,0
|
|
20240621,175200,467492660,7780,7780,7780,7780,0
|
|
20240621,175100,467492660,7780,7780,7780,7780,0
|
|
20240621,175000,467492660,7780,7780,7780,7780,0
|
|
20240621,174900,467492660,7780,7780,7780,7780,0
|
|
20240621,174800,467492660,7780,7780,7780,7780,0
|
|
20240621,174700,467492660,7780,7780,7780,7780,0
|
|
20240621,174600,467492660,7780,7780,7780,7780,0
|
|
20240621,174500,467492660,7780,7780,7780,7780,0
|
|
20240621,174400,467492660,7780,7780,7780,7780,0
|
|
20240621,174300,467492660,7780,7780,7780,7780,0
|
|
20240621,174200,467492660,7780,7780,7780,7780,0
|
|
20240621,174100,467492660,7780,7780,7780,7780,0
|
|
20240621,174000,467492660,7780,7780,7780,7780,0
|
|
20240621,173900,467492660,7780,7780,7780,7780,928
|
|
20240621,173800,467492660,7780,7780,7780,7780,0
|
|
20240621,173700,467492660,7780,7780,7780,7780,0
|
|
20240621,173600,467492660,7780,7780,7780,7780,0
|
|
20240621,173500,467492660,7780,7780,7780,7780,0
|
|
20240621,173400,467492660,7780,7780,7780,7780,0
|
|
20240621,173300,467492660,7780,7780,7780,7780,0
|
|
20240621,173200,467492660,7780,7780,7780,7780,0
|
|
20240621,173100,467492660,7780,7780,7780,7780,0
|
|
20240621,173000,467492660,7780,7780,7780,7780,0
|
|
20240621,172900,467492660,7780,7780,7780,7780,0
|
|
20240621,172800,467492660,7780,7780,7780,7780,0
|
|
20240621,172700,467492660,7780,7780,7780,7780,0
|
|
20240621,172600,467492660,7780,7780,7780,7780,0
|
|
20240621,172500,467492660,7780,7780,7780,7780,0
|
|
20240621,172400,467492660,7780,7780,7780,7780,0
|
|
20240621,172300,467492660,7780,7780,7780,7780,0
|
|
20240621,172200,467492660,7780,7780,7780,7780,0
|
|
20240621,172100,467492660,7780,7780,7780,7780,0
|
|
20240621,172000,467492660,7780,7780,7780,7780,0
|
|
20240621,171900,467492660,7780,7780,7780,7780,0
|
|
20240621,171800,467492660,7780,7780,7780,7780,0
|
|
20240621,171700,467492660,7780,7780,7780,7780,0
|
|
20240621,171600,467492660,7780,7780,7780,7780,0
|
|
20240621,171500,467492660,7780,7780,7780,7780,0
|
|
20240621,171400,467492660,7780,7780,7780,7780,0
|
|
20240621,171300,467492660,7780,7780,7780,7780,0
|
|
20240621,171200,467492660,7780,7780,7780,7780,0
|
|
20240621,171100,467492660,7780,7780,7780,7780,0
|
|
20240621,171000,467492660,7780,7780,7780,7780,0
|
|
20240621,170900,467492660,7780,7780,7780,7780,928
|
|
20240621,170800,467492660,7780,7780,7780,7780,0
|
|
20240621,170700,467492660,7780,7780,7780,7780,0
|
|
20240621,170600,467492660,7780,7780,7780,7780,0
|
|
20240621,170500,467492660,7780,7780,7780,7780,0
|
|
20240621,170400,467492660,7780,7780,7780,7780,0
|
|
20240621,170300,467492660,7780,7780,7780,7780,0
|
|
20240621,170200,467492660,7780,7780,7780,7780,0
|
|
20240621,170100,467492660,7780,7780,7780,7780,0
|
|
20240621,170000,467492660,7780,7780,7780,7780,0
|
|
20240621,165900,467492660,7780,7780,7780,7780,0
|
|
20240621,165800,467492660,7780,7780,7780,7780,0
|
|
20240621,165700,467492660,7780,7780,7780,7780,0
|
|
20240621,165600,467492660,7780,7780,7780,7780,0
|
|
20240621,165500,467492660,7780,7780,7780,7780,0
|
|
20240621,165400,467492660,7780,7780,7780,7780,0
|
|
20240621,165300,467492660,7780,7780,7780,7780,0
|
|
20240621,165200,467492660,7780,7780,7780,7780,0
|
|
20240621,165100,467492660,7780,7780,7780,7780,0
|
|
20240621,165000,467492660,7780,7780,7780,7780,0
|
|
20240621,164900,467492660,7780,7780,7780,7780,0
|
|
20240621,164800,467492660,7780,7780,7780,7780,0
|
|
20240621,164700,467492660,7780,7780,7780,7780,0
|
|
20240621,164600,467492660,7780,7780,7780,7780,0
|
|
20240621,164500,467492660,7780,7780,7780,7780,0
|
|
20240621,164400,467492660,7780,7780,7780,7780,0
|
|
20240621,164300,467492660,7780,7780,7780,7780,0
|
|
20240621,164200,467492660,7780,7780,7780,7780,0
|
|
20240621,164100,467492660,7780,7780,7780,7780,0
|
|
20240621,164000,467492660,7780,7780,7780,7780,0
|
|
20240621,163900,467492660,7780,7780,7780,7780,928
|
|
20240621,163800,467492660,7780,7780,7780,7780,0
|
|
20240621,163700,467492660,7780,7780,7780,7780,0
|
|
20240621,163600,467492660,7780,7780,7780,7780,0
|
|
20240621,163500,467492660,7780,7780,7780,7780,0
|
|
20240621,163400,467492660,7780,7780,7780,7780,0
|
|
20240621,163300,467492660,7780,7780,7780,7780,0
|
|
20240621,163200,467492660,7780,7780,7780,7780,0
|
|
20240621,163100,467492660,7780,7780,7780,7780,0
|
|
20240621,163000,467492660,7780,7780,7780,7780,0
|
|
20240621,162900,467492660,7780,7780,7780,7780,0
|
|
20240621,162800,467492660,7780,7780,7780,7780,0
|
|
20240621,162700,467492660,7780,7780,7780,7780,0
|
|
20240621,162600,467492660,7780,7780,7780,7780,0
|
|
20240621,162500,467492660,7780,7780,7780,7780,0
|
|
20240621,162400,467492660,7780,7780,7780,7780,0
|
|
20240621,162300,467492660,7780,7780,7780,7780,0
|
|
20240621,162200,467492660,7780,7780,7780,7780,0
|
|
20240621,162100,467492660,7780,7780,7780,7780,0
|
|
20240621,162000,467492660,7780,7780,7780,7780,0
|
|
20240621,161900,467492660,7780,7780,7780,7780,0
|
|
20240621,161800,467492660,7780,7780,7780,7780,0
|
|
20240621,161700,467492660,7780,7780,7780,7780,0
|
|
20240621,161600,467492660,7780,7780,7780,7780,0
|
|
20240621,161500,467492660,7780,7780,7780,7780,0
|
|
20240621,161400,467492660,7780,7780,7780,7780,0
|
|
20240621,161300,467492660,7780,7780,7780,7780,0
|
|
20240621,161200,467492660,7780,7780,7780,7780,0
|
|
20240621,161100,467492660,7780,7780,7780,7780,0
|
|
20240621,161000,467492660,7780,7780,7780,7780,0
|
|
20240621,160900,467492660,7780,7780,7780,7780,928
|
|
20240621,160800,467492660,7780,7780,7780,7780,0
|
|
20240621,160700,467492660,7780,7780,7780,7780,0
|
|
20240621,160600,467492660,7780,7780,7780,7780,0
|
|
20240621,160500,467492660,7780,7780,7780,7780,0
|
|
20240621,160400,467492660,7780,7780,7780,7780,0
|
|
20240621,160300,467492660,7780,7780,7780,7780,0
|
|
20240621,160200,467492660,7780,7780,7780,7780,0
|
|
20240621,160100,467492660,7780,7780,7780,7780,0
|
|
20240621,160000,467492660,7780,7780,7780,7780,0
|
|
20240621,155900,467492660,7780,7780,7780,7780,0
|
|
20240621,155800,467492660,7780,7780,7780,7780,0
|
|
20240621,155700,467492660,7780,7780,7780,7780,0
|
|
20240621,155600,467492660,7780,7780,7780,7780,0
|
|
20240621,155500,467492660,7780,7780,7780,7780,0
|
|
20240621,155400,467492660,7780,7780,7780,7780,0
|
|
20240621,155300,467492660,7780,7780,7780,7780,0
|
|
20240621,155200,467492660,7780,7780,7780,7780,0
|
|
20240621,155100,467492660,7780,7780,7780,7780,0
|
|
20240621,155000,467492660,7780,7780,7780,7780,0
|
|
20240621,154900,467492660,7780,7780,7780,7780,0
|
|
20240621,154800,467492660,7780,7780,7780,7780,0
|
|
20240621,154700,467492660,7780,7780,7780,7780,0
|
|
20240621,154600,467492660,7780,7780,7780,7780,0
|
|
20240621,154500,467492660,7780,7780,7780,7780,0
|
|
20240621,154400,467492660,7780,7780,7780,7780,0
|
|
20240621,154300,467492660,7780,7780,7780,7780,0
|
|
20240621,154200,467492660,7780,7780,7780,7780,0
|
|
20240621,154100,467492660,7780,7780,7780,7780,0
|
|
20240621,154000,467492660,7780,7780,7780,7780,0
|
|
20240621,153900,467492660,7780,7780,7780,7780,928
|
|
20240621,153800,467492660,7780,7780,7780,7780,0
|
|
20240621,153700,467492660,7780,7780,7780,7780,0
|
|
20240621,153600,467492660,7780,7780,7780,7780,0
|
|
20240621,153500,467492660,7780,7780,7780,7780,0
|
|
20240621,153400,467492660,7780,7780,7780,7780,0
|
|
20240621,153300,467492660,7780,7780,7780,7780,0
|
|
20240621,153200,467492660,7780,7780,7780,7780,0
|
|
20240621,153100,467492660,7780,7780,7780,7780,0
|
|
20240621,153000,467492660,7780,7780,7780,7780,928
|
|
20240621,152900,460272820,7790,7790,7790,7790,0
|
|
20240621,152800,460272820,7790,7790,7790,7790,0
|
|
20240621,152700,460272820,7790,7790,7790,7790,0
|
|
20240621,152600,460272820,7790,7790,7790,7790,0
|
|
20240621,152500,460272820,7790,7790,7790,7790,0
|
|
20240621,152400,460272820,7790,7790,7790,7790,0
|
|
20240621,152300,460272820,7790,7790,7790,7790,0
|
|
20240621,152200,460272820,7790,7790,7790,7790,0
|
|
20240621,152100,460272820,7790,7790,7790,7790,0
|
|
20240621,152000,460272820,7790,7790,7790,7790,0
|
|
20240621,151900,460272820,7790,7750,7790,7750,23
|
|
20240621,151800,460094130,7740,7740,7740,7740,0
|
|
20240621,151700,460094130,7740,7710,7740,7710,273
|
|
20240621,151600,457986480,7740,7710,7740,7710,21
|
|
20240621,151500,457824290,7710,7710,7710,7700,27
|
|
20240621,151400,457616180,7710,7710,7710,7710,1042
|
|
20240621,151300,449582360,7710,7720,7720,7710,6
|
|
20240621,151200,449536090,7710,7710,7720,7710,329
|
|
20240621,151100,446998670,7710,7720,7720,7710,24
|
|
20240621,151000,446813440,7720,7770,7770,7720,28
|
|
20240621,150900,446596730,7730,7720,7770,7720,305
|
|
20240621,150800,444238820,7720,7720,7720,7720,119
|
|
20240621,150700,443320140,7720,7710,7720,7710,127
|
|
20240621,150600,442339760,7710,7710,7720,7710,140
|
|
20240621,150500,441260350,7720,7720,7720,7710,91
|
|
20240621,150400,440557880,7720,7730,7730,7720,627
|
|
20240621,150300,435716590,7730,7720,7730,7720,108
|
|
20240621,150200,434881800,7720,7720,7720,7720,203
|
|
20240621,150100,433314640,7730,7720,7730,7720,11
|
|
20240621,150000,433229670,7730,7730,7730,7730,101
|
|
20240621,145900,432448940,7740,7740,7740,7740,5
|
|
20240621,145800,432410240,7730,7730,7730,7730,270
|
|
20240621,145700,430323140,7730,7730,7730,7730,0
|
|
20240621,145600,430323140,7730,7740,7740,7730,181
|
|
20240621,145500,428923850,7740,7730,7740,7730,54
|
|
20240621,145400,428505950,7730,7740,7740,7730,9
|
|
20240621,145300,428436300,7740,7740,7740,7740,299
|
|
20240621,145200,426122040,7730,7740,7740,7730,182
|
|
20240621,145100,424714980,7730,7730,7730,7730,0
|
|
20240621,145000,424714980,7730,7730,7730,7730,135
|
|
20240621,144900,423671430,7740,7740,7740,7740,0
|
|
20240621,144800,423671430,7740,7750,7750,7740,139
|
|
20240621,144700,422595300,7760,7760,7760,7760,0
|
|
20240621,144600,422595300,7760,7760,7760,7760,20
|
|
20240621,144500,422440100,7760,7740,7760,7740,231
|
|
20240621,144400,420651990,7730,7740,7740,7730,188
|
|
20240621,144300,419198740,7740,7740,7740,7740,1
|
|
20240621,144200,419191000,7740,7740,7740,7740,32
|
|
20240621,144100,418943320,7730,7730,7730,7730,300
|
|
20240621,144000,416624320,7720,7720,7720,7720,209
|
|
20240621,143900,415010840,7720,7720,7720,7720,0
|
|
20240621,143800,415010840,7720,7720,7720,7720,193
|
|
20240621,143700,413520880,7730,7720,7730,7720,94
|
|
20240621,143600,412795190,7720,7720,7720,7720,131
|
|
20240621,143500,411783870,7730,7730,7730,7730,217
|
|
20240621,143400,410106460,7730,7730,7730,7730,297
|
|
20240621,143300,407810650,7730,7730,7730,7730,58
|
|
20240621,143200,407362310,7730,7730,7730,7720,228
|
|
20240621,143100,405602120,7730,7720,7730,7720,7
|
|
20240621,143000,405548060,7720,7730,7730,7720,382
|
|
20240621,142900,402596980,7720,7720,7720,7720,0
|
|
20240621,142800,402596980,7720,7730,7730,7720,1058
|
|
20240621,142700,394429120,7730,7730,7730,7730,954
|
|
20240621,142600,387054700,7740,7740,7740,7740,530
|
|
20240621,142500,382952500,7740,7740,7740,7740,0
|
|
20240621,142400,382952500,7740,7750,7750,7740,157
|
|
20240621,142300,381737300,7760,7760,7760,7760,0
|
|
20240621,142200,381737300,7760,7760,7760,7760,0
|
|
20240621,142100,381737300,7760,7760,7760,7760,1
|
|
20240621,142000,381729540,7760,7740,7760,7730,1198
|
|
20240621,141900,372458490,7760,7750,7760,7740,1280
|
|
20240621,141800,362539720,7750,7760,7760,7750,457
|
|
20240621,141700,358994800,7760,7760,7760,7760,88
|
|
20240621,141600,358311920,7760,7760,7760,7760,213
|
|
20240621,141500,356659040,7770,7770,7770,7770,8
|
|
20240621,141400,356596880,7770,7770,7770,7760,380
|
|
20240621,141300,353647320,7760,7770,7770,7760,865
|
|
20240621,141200,346934900,7760,7760,7760,7760,146
|
|
20240621,141100,345801940,7760,7760,7760,7760,0
|
|
20240621,141000,345801940,7760,7760,7760,7760,219
|
|
20240621,140900,344102500,7770,7770,7770,7770,1
|
|
20240621,140800,344094730,7770,7760,7770,7760,214
|
|
20240621,140700,342434070,7760,7760,7760,7760,0
|
|
20240621,140600,342434070,7760,7760,7760,7760,136
|
|
20240621,140500,341378710,7760,7760,7760,7760,503
|
|
20240621,140400,337475430,7760,7770,7770,7750,155
|
|
20240621,140300,336273140,7750,7760,7760,7750,20
|
|
20240621,140200,336118100,7760,7770,7770,7760,282
|
|
20240621,140100,333928450,7760,7760,7760,7760,1
|
|
20240621,140000,333920690,7770,7770,7770,7760,208
|
|
20240621,135900,332306540,7770,7760,7770,7760,168
|
|
20240621,135800,331002760,7760,7760,7760,7760,258
|
|
20240621,135700,329000680,7760,7760,7760,7760,379
|
|
20240621,135600,326059640,7750,7760,7760,7750,370
|
|
20240621,135500,323188550,7760,7760,7760,7760,0
|
|
20240621,135400,323188550,7760,7760,7760,7760,828
|
|
20240621,135300,316763270,7750,7750,7750,7750,194
|
|
20240621,135200,315259770,7760,7760,7760,7760,0
|
|
20240621,135100,315259770,7760,7760,7760,7760,10
|
|
20240621,135000,315182170,7750,7760,7760,7750,453
|
|
20240621,134900,311667570,7760,7770,7770,7760,904
|
|
20240621,134800,304652510,7760,7770,7770,7760,794
|
|
20240621,134700,298486770,7770,7770,7770,7770,31
|
|
20240621,134600,298245900,7770,7770,7770,7770,107
|
|
20240621,134500,297414510,7780,7780,7780,7780,0
|
|
20240621,134400,297414510,7780,7780,7780,7780,0
|
|
20240621,134300,297414510,7780,7780,7780,7780,643
|
|
20240621,134200,292411970,7780,7790,7790,7760,438
|
|
20240621,134100,289010020,7770,7780,7780,7770,3381
|
|
20240621,134000,262732610,7790,7790,7790,7780,268
|
|
20240621,133900,260647310,7790,7790,7790,7790,0
|
|
20240621,133800,260647310,7790,7790,7790,7790,134
|
|
20240621,133700,259603450,7790,7790,7790,7790,0
|
|
20240621,133600,259603450,7790,7790,7790,7790,389
|
|
20240621,133500,256573140,7790,7790,7790,7790,50
|
|
20240621,133400,256183640,7790,7800,7800,7790,266
|
|
20240621,133300,254110900,7800,7800,7800,7800,24
|
|
20240621,133200,253923700,7800,7800,7800,7800,137
|
|
20240621,133100,252855100,7800,7800,7800,7800,1
|
|
20240621,133000,252847300,7790,7800,7800,7790,146
|
|
20240621,132900,251709950,7800,7800,7800,7800,283
|
|
20240621,132800,249502550,7800,7800,7800,7800,113
|
|
20240621,132700,248621150,7810,7810,7810,7810,0
|
|
20240621,132600,248621150,7810,7800,7810,7790,2941
|
|
20240621,132500,225682590,7810,7810,7810,7810,0
|
|
20240621,132400,225682590,7810,7810,7810,7810,2819
|
|
20240621,132300,203666200,7810,7820,7820,7810,87
|
|
20240621,132200,202986230,7820,7820,7820,7820,66
|
|
20240621,132100,202470110,7820,7820,7820,7820,0
|
|
20240621,132000,202470110,7820,7820,7820,7820,550
|
|
20240621,131900,198169110,7820,7820,7820,7820,0
|
|
20240621,131800,198169110,7820,7820,7820,7820,177
|
|
20240621,131700,196784970,7820,7820,7820,7820,0
|
|
20240621,131600,196784970,7820,7820,7820,7820,0
|
|
20240621,131500,196784970,7820,7820,7820,7820,262
|
|
20240621,131400,194736130,7830,7830,7830,7830,1227
|
|
20240621,131300,185128720,7840,7840,7840,7840,126
|
|
20240621,131200,184140880,7850,7850,7850,7850,0
|
|
20240621,131100,184140880,7850,7850,7850,7850,0
|
|
20240621,131000,184140880,7850,7850,7850,7850,0
|
|
20240621,130900,184140880,7850,7850,7850,7850,0
|
|
20240621,130800,184140880,7850,7850,7850,7850,0
|
|
20240621,130700,184140880,7850,7850,7850,7850,0
|
|
20240621,130600,184140880,7850,7850,7850,7850,0
|
|
20240621,130500,184140880,7850,7850,7850,7850,0
|
|
20240621,130400,184140880,7850,7850,7850,7850,0
|
|
20240621,130300,184140880,7850,7850,7850,7850,0
|
|
20240621,130200,184140880,7850,7850,7850,7850,0
|
|
20240621,130100,184140880,7850,7860,7860,7850,504
|
|
20240621,130000,180179450,7860,7860,7860,7860,1
|
|
20240621,125900,180171590,7860,7860,7860,7860,0
|
|
20240621,125800,180171590,7860,7860,7860,7860,0
|
|
20240621,125700,180171590,7860,7860,7860,7860,0
|
|
20240621,125600,180171590,7860,7860,7860,7860,15
|
|
20240621,125500,180053690,7850,7850,7850,7850,0
|
|
20240621,125400,180053690,7850,7850,7850,7850,10
|
|
20240621,125300,179975190,7850,7850,7850,7850,0
|
|
20240621,125200,179975190,7850,7850,7850,7850,10
|
|
20240621,125100,179896690,7860,7850,7860,7850,106
|
|
20240621,125000,179064530,7850,7850,7850,7850,0
|
|
20240621,124900,179064530,7850,7850,7850,7850,100
|
|
20240621,124800,178279530,7860,7860,7860,7860,0
|
|
20240621,124700,178279530,7860,7860,7860,7860,0
|
|
20240621,124600,178279530,7860,7860,7860,7860,1
|
|
20240621,124500,178271670,7840,7840,7840,7840,3
|
|
20240621,124400,178248150,7860,7860,7860,7860,0
|
|
20240621,124300,178248150,7860,7860,7860,7860,3
|
|
20240621,124200,178224570,7840,7840,7840,7840,0
|
|
20240621,124100,178224570,7840,7840,7840,7840,0
|
|
20240621,124000,178224570,7840,7840,7840,7840,0
|
|
20240621,123900,178224570,7840,7840,7840,7840,0
|
|
20240621,123800,178224570,7840,7840,7840,7840,0
|
|
20240621,123700,178224570,7840,7840,7840,7840,0
|
|
20240621,123600,178224570,7840,7840,7840,7840,22
|
|
20240621,123500,178052090,7840,7840,7840,7840,0
|
|
20240621,123400,178052090,7840,7840,7840,7840,0
|
|
20240621,123300,178052090,7840,7840,7840,7840,0
|
|
20240621,123200,178052090,7840,7840,7840,7840,10
|
|
20240621,123100,177973690,7860,7860,7860,7860,0
|
|
20240621,123000,177973690,7860,7860,7860,7860,0
|
|
20240621,122900,177973690,7860,7860,7860,7860,0
|
|
20240621,122800,177973690,7860,7860,7860,7860,0
|
|
20240621,122700,177973690,7860,7860,7860,7860,0
|
|
20240621,122600,177973690,7860,7860,7860,7860,0
|
|
20240621,122500,177973690,7860,7860,7860,7860,0
|
|
20240621,122400,177973690,7860,7860,7860,7860,0
|
|
20240621,122300,177973690,7860,7860,7860,7860,0
|
|
20240621,122200,177973690,7860,7860,7860,7860,0
|
|
20240621,122100,177973690,7860,7860,7860,7860,1
|
|
20240621,122000,177965830,7830,7830,7830,7830,221
|
|
20240621,121900,176235400,7840,7850,7850,7840,168
|
|
20240621,121800,174918030,7860,7860,7860,7860,0
|
|
20240621,121700,174918030,7860,7860,7860,7860,0
|
|
20240621,121600,174918030,7860,7860,7860,7860,0
|
|
20240621,121500,174918030,7860,7860,7860,7860,0
|
|
20240621,121400,174918030,7860,7860,7860,7860,0
|
|
20240621,121300,174918030,7860,7860,7860,7860,1
|
|
20240621,121200,174910170,7850,7850,7850,7850,0
|
|
20240621,121100,174910170,7850,7850,7850,7850,0
|
|
20240621,121000,174910170,7850,7850,7850,7850,0
|
|
20240621,120900,174910170,7850,7850,7850,7850,1
|
|
20240621,120800,174902320,7850,7850,7850,7850,75
|
|
20240621,120700,174313570,7850,7850,7850,7850,0
|
|
20240621,120600,174313570,7850,7850,7850,7850,0
|
|
20240621,120500,174313570,7850,7850,7850,7850,0
|
|
20240621,120400,174313570,7850,7850,7850,7850,0
|
|
20240621,120300,174313570,7850,7850,7850,7850,0
|
|
20240621,120200,174313570,7850,7850,7850,7850,1
|
|
20240621,120100,174305720,7840,7840,7840,7840,0
|
|
20240621,120000,174305720,7840,7840,7840,7840,370
|
|
20240621,115900,171404920,7840,7840,7840,7840,1
|
|
20240621,115800,171397080,7840,7840,7840,7840,1
|
|
20240621,115700,171389240,7840,7840,7840,7840,0
|
|
20240621,115600,171389240,7840,7840,7840,7840,1
|
|
20240621,115500,171381400,7830,7830,7830,7830,100
|
|
20240621,115400,170598400,7840,7840,7840,7840,0
|
|
20240621,115300,170598400,7840,7840,7840,7840,0
|
|
20240621,115200,170598400,7840,7840,7840,7840,0
|
|
20240621,115100,170598400,7840,7840,7840,7840,0
|
|
20240621,115000,170598400,7840,7840,7840,7840,0
|
|
20240621,114900,170598400,7840,7840,7840,7840,1
|
|
20240621,114800,170590560,7840,7840,7840,7840,0
|
|
20240621,114700,170590560,7840,7840,7840,7840,0
|
|
20240621,114600,170590560,7840,7840,7840,7840,0
|
|
20240621,114500,170590560,7840,7840,7840,7840,0
|
|
20240621,114400,170590560,7840,7840,7840,7840,0
|
|
20240621,114300,170590560,7840,7840,7840,7840,1
|
|
20240621,114200,170582720,7830,7830,7830,7830,0
|
|
20240621,114100,170582720,7830,7830,7830,7830,0
|
|
20240621,114000,170582720,7830,7830,7830,7830,0
|
|
20240621,113900,170582720,7830,7830,7830,7830,0
|
|
20240621,113800,170582720,7830,7830,7830,7830,0
|
|
20240621,113700,170582720,7830,7830,7830,7830,0
|
|
20240621,113600,170582720,7830,7830,7830,7830,124
|
|
20240621,113500,169611800,7840,7840,7840,7840,156
|
|
20240621,113400,168388760,7840,7840,7840,7840,24
|
|
20240621,113300,168200600,7840,7840,7840,7840,62
|
|
20240621,113200,167714520,7840,7840,7840,7840,0
|
|
20240621,113100,167714520,7840,7850,7850,7840,293
|
|
20240621,113000,165416400,7850,7850,7850,7850,0
|
|
20240621,112900,165416400,7850,7850,7850,7850,0
|
|
20240621,112800,165416400,7850,7840,7850,7840,658
|
|
20240621,112700,160257670,7850,7850,7850,7850,116
|
|
20240621,112600,159347070,7850,7850,7850,7850,14
|
|
20240621,112500,159237170,7860,7860,7860,7860,0
|
|
20240621,112400,159237170,7860,7860,7860,7860,0
|
|
20240621,112300,159237170,7860,7860,7860,7860,0
|
|
20240621,112200,159237170,7860,7860,7860,7860,0
|
|
20240621,112100,159237170,7860,7860,7860,7860,0
|
|
20240621,112000,159237170,7860,7860,7860,7860,0
|
|
20240621,111900,159237170,7860,7860,7860,7860,0
|
|
20240621,111800,159237170,7860,7860,7860,7860,0
|
|
20240621,111700,159237170,7860,7860,7860,7860,205
|
|
20240621,111600,157625870,7860,7860,7860,7860,0
|
|
20240621,111500,157625870,7860,7860,7860,7860,0
|
|
20240621,111400,157625870,7860,7860,7860,7860,0
|
|
20240621,111300,157625870,7860,7860,7860,7860,0
|
|
20240621,111200,157625870,7860,7860,7860,7860,0
|
|
20240621,111100,157625870,7860,7860,7860,7860,0
|
|
20240621,111000,157625870,7860,7860,7860,7860,0
|
|
20240621,110900,157625870,7860,7860,7860,7860,11
|
|
20240621,110800,157539410,7860,7860,7860,7860,11
|
|
20240621,110700,157452950,7860,7860,7860,7860,0
|
|
20240621,110600,157452950,7860,7860,7860,7860,0
|
|
20240621,110500,157452950,7860,7860,7860,7860,5
|
|
20240621,110400,157413650,7860,7860,7860,7860,1
|
|
20240621,110300,157405790,7870,7870,7870,7870,1
|
|
20240621,110200,157397920,7880,7880,7880,7880,0
|
|
20240621,110100,157397920,7880,7880,7880,7880,0
|
|
20240621,110000,157397920,7880,7880,7880,7880,0
|
|
20240621,105900,157397920,7880,7880,7880,7880,0
|
|
20240621,105800,157397920,7880,7880,7880,7880,10
|
|
20240621,105700,157319120,7880,7880,7880,7880,0
|
|
20240621,105600,157319120,7880,7880,7880,7880,0
|
|
20240621,105500,157319120,7880,7880,7880,7880,1
|
|
20240621,105400,157311240,7840,7840,7840,7840,0
|
|
20240621,105300,157311240,7840,7840,7840,7840,0
|
|
20240621,105200,157311240,7840,7840,7840,7840,0
|
|
20240621,105100,157311240,7840,7840,7840,7840,40
|
|
20240621,105000,156997640,7850,7850,7850,7850,30
|
|
20240621,104900,156762140,7850,7850,7850,7850,0
|
|
20240621,104800,156762140,7850,7850,7850,7850,121
|
|
20240621,104700,155812290,7850,7850,7850,7850,0
|
|
20240621,104600,155812290,7850,7850,7850,7850,100
|
|
20240621,104500,155027290,7840,7840,7840,7840,0
|
|
20240621,104400,155027290,7840,7860,7860,7840,127
|
|
20240621,104300,154031100,7880,7880,7880,7880,0
|
|
20240621,104200,154031100,7880,7880,7880,7880,0
|
|
20240621,104100,154031100,7880,7880,7880,7880,0
|
|
20240621,104000,154031100,7880,7880,7880,7880,1
|
|
20240621,103900,154023220,7860,7860,7860,7860,0
|
|
20240621,103800,154023220,7860,7860,7860,7860,0
|
|
20240621,103700,154023220,7860,7860,7860,7860,43
|
|
20240621,103600,153685240,7880,7880,7880,7880,0
|
|
20240621,103500,153685240,7880,7880,7880,7880,1
|
|
20240621,103400,153677360,7860,7860,7860,7860,0
|
|
20240621,103300,153677360,7860,7860,7860,7860,0
|
|
20240621,103200,153677360,7860,7860,7860,7860,0
|
|
20240621,103100,153677360,7860,7880,7880,7860,329
|
|
20240621,103000,151091400,7880,7880,7880,7880,0
|
|
20240621,102900,151091400,7880,7880,7880,7880,1
|
|
20240621,102800,151083520,7880,7880,7880,7880,0
|
|
20240621,102700,151083520,7880,7880,7880,7880,0
|
|
20240621,102600,151083520,7880,7880,7880,7880,0
|
|
20240621,102500,151083520,7880,7870,7880,7870,51
|
|
20240621,102400,150681650,7880,7880,7880,7880,0
|
|
20240621,102300,150681650,7880,7880,7880,7880,0
|
|
20240621,102200,150681650,7880,7880,7880,7880,0
|
|
20240621,102100,150681650,7880,7880,7880,7880,0
|
|
20240621,102000,150681650,7880,7880,7880,7880,0
|
|
20240621,101900,150681650,7880,7880,7880,7880,1
|
|
20240621,101800,150673770,7860,7860,7860,7860,0
|
|
20240621,101700,150673770,7860,7860,7860,7860,0
|
|
20240621,101600,150673770,7860,7860,7860,7860,40
|
|
20240621,101500,150359370,7860,7860,7860,7860,0
|
|
20240621,101400,150359370,7860,7860,7860,7860,1
|
|
20240621,101300,150351510,7850,7850,7850,7850,1
|
|
20240621,101200,150343660,7850,7850,7850,7840,291
|
|
20240621,101100,148059420,7830,7830,7830,7830,0
|
|
20240621,101000,148059420,7830,7830,7830,7830,0
|
|
20240621,100900,148059420,7830,7830,7830,7830,0
|
|
20240621,100800,148059420,7830,7830,7830,7830,0
|
|
20240621,100700,148059420,7830,7830,7830,7830,0
|
|
20240621,100600,148059420,7830,7830,7830,7830,0
|
|
20240621,100500,148059420,7830,7830,7830,7830,0
|
|
20240621,100400,148059420,7830,7830,7830,7830,0
|
|
20240621,100300,148059420,7830,7830,7830,7830,0
|
|
20240621,100200,148059420,7830,7840,7840,7830,195
|
|
20240621,100100,146531070,7840,7840,7840,7840,1
|
|
20240621,100000,146523230,7830,7840,7840,7830,173
|
|
20240621,095900,145168440,7850,7850,7850,7850,104
|
|
20240621,095800,144352040,7850,7850,7850,7850,0
|
|
20240621,095700,144352040,7850,7850,7850,7850,3
|
|
20240621,095600,144328490,7870,7870,7870,7870,0
|
|
20240621,095500,144328490,7870,7860,7870,7860,4
|
|
20240621,095400,144297020,7840,7850,7850,7840,17
|
|
20240621,095300,144163590,7820,7820,7820,7820,0
|
|
20240621,095200,144163590,7820,7820,7820,7820,0
|
|
20240621,095100,144163590,7820,7820,7820,7820,0
|
|
20240621,095000,144163590,7820,7820,7820,7820,0
|
|
20240621,094900,144163590,7820,7820,7820,7820,0
|
|
20240621,094800,144163590,7820,7820,7820,7820,0
|
|
20240621,094700,144163590,7820,7820,7820,7820,61
|
|
20240621,094600,143686570,7820,7820,7820,7820,0
|
|
20240621,094500,143686570,7820,7820,7820,7820,1
|
|
20240621,094400,143678750,7820,7840,7840,7820,300
|
|
20240621,094300,141330910,7840,7840,7840,7840,0
|
|
20240621,094200,141330910,7840,7840,7840,7840,0
|
|
20240621,094100,141330910,7840,7840,7840,7840,0
|
|
20240621,094000,141330910,7840,7840,7840,7840,37
|
|
20240621,093900,141040830,7860,7860,7860,7860,10
|
|
20240621,093800,140962230,7910,7910,7910,7910,0
|
|
20240621,093700,140962230,7910,7910,7910,7910,0
|
|
20240621,093600,140962230,7910,7910,7910,7910,0
|
|
20240621,093500,140962230,7910,7910,7910,7910,0
|
|
20240621,093400,140962230,7910,7910,7910,7910,0
|
|
20240621,093300,140962230,7910,7860,7910,7860,2
|
|
20240621,093200,140946460,7850,7850,7850,7850,0
|
|
20240621,093100,140946460,7850,7850,7850,7850,1
|
|
20240621,093000,140938610,7820,7820,7820,7820,0
|
|
20240621,092900,140938610,7820,7820,7820,7820,102
|
|
20240621,092800,140140970,7820,7840,7840,7820,550
|
|
20240621,092700,135835330,7870,7870,7870,7870,0
|
|
20240621,092600,135835330,7870,7870,7870,7870,0
|
|
20240621,092500,135835330,7870,7870,7870,7870,0
|
|
20240621,092400,135835330,7870,7870,7870,7870,0
|
|
20240621,092300,135835330,7870,7870,7870,7870,0
|
|
20240621,092200,135835330,7870,7850,7870,7850,5
|
|
20240621,092100,135796000,7820,7830,7830,7820,1100
|
|
20240621,092000,127193780,7830,7840,7840,7830,170
|
|
20240621,091900,125862650,7830,7830,7830,7830,0
|
|
20240621,091800,125862650,7830,7850,7850,7810,3085
|
|
20240621,091700,101704100,7860,7860,7860,7860,0
|
|
20240621,091600,101704100,7860,7850,7860,7850,1001
|
|
20240621,091500,93840660,7850,7860,7860,7850,115
|
|
20240621,091400,92937890,7880,7880,7880,7880,0
|
|
20240621,091300,92937890,7880,7880,7880,7880,120
|
|
20240621,091200,91992290,7880,7870,7880,7870,11
|
|
20240621,091100,91905620,7910,7890,7910,7830,10966
|
|
20240621,091000,5834880,7900,7900,7900,7900,131
|
|
20240621,090900,4799980,7920,7920,7920,7920,2
|
|
20240621,090800,4784140,7920,7920,7920,7920,1
|
|
20240621,090700,4776220,7890,7890,7890,7890,0
|
|
20240621,090600,4776220,7890,7890,7890,7890,0
|
|
20240621,090500,4776220,7890,7900,7900,7890,10
|
|
20240621,090400,4697300,7920,7920,7920,7920,0
|
|
20240621,090300,4697300,7920,7920,7920,7920,13
|
|
20240621,090200,4594340,7920,7890,7930,7890,46
|
|
20240621,090100,4230370,7930,7920,7930,7920,35
|
|
20240621,090000,3952840,7930,7890,7930,7890,500
|