634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,193100,129129820,7720,7720,7720,7720,1436
|
|
20240607,193000,129129820,7720,7720,7720,7720,0
|
|
20240607,192900,129129820,7720,7720,7720,7720,0
|
|
20240607,192800,129129820,7720,7720,7720,7720,0
|
|
20240607,192700,129129820,7720,7720,7720,7720,0
|
|
20240607,192600,129129820,7720,7720,7720,7720,0
|
|
20240607,192500,129129820,7720,7720,7720,7720,0
|
|
20240607,192400,129129820,7720,7720,7720,7720,0
|
|
20240607,192300,129129820,7720,7720,7720,7720,0
|
|
20240607,192200,129129820,7720,7720,7720,7720,0
|
|
20240607,192100,129129820,7720,7720,7720,7720,0
|
|
20240607,192000,129129820,7720,7720,7720,7720,0
|
|
20240607,191900,129129820,7720,7720,7720,7720,0
|
|
20240607,191800,129129820,7720,7720,7720,7720,0
|
|
20240607,191700,129129820,7720,7720,7720,7720,0
|
|
20240607,191600,129129820,7720,7720,7720,7720,0
|
|
20240607,191500,129129820,7720,7720,7720,7720,0
|
|
20240607,191400,129129820,7720,7720,7720,7720,0
|
|
20240607,191300,129129820,7720,7720,7720,7720,0
|
|
20240607,191200,129129820,7720,7720,7720,7720,0
|
|
20240607,191100,129129820,7720,7720,7720,7720,0
|
|
20240607,191000,129129820,7720,7720,7720,7720,0
|
|
20240607,190900,129129820,7720,7720,7720,7720,0
|
|
20240607,190800,129129820,7720,7720,7720,7720,0
|
|
20240607,190700,129129820,7720,7720,7720,7720,0
|
|
20240607,190600,129129820,7720,7720,7720,7720,0
|
|
20240607,190500,129129820,7720,7720,7720,7720,0
|
|
20240607,190400,129129820,7720,7720,7720,7720,0
|
|
20240607,190300,129129820,7720,7720,7720,7720,0
|
|
20240607,190200,129129820,7720,7720,7720,7720,0
|
|
20240607,190100,129129820,7720,7720,7720,7720,1436
|
|
20240607,190000,129129820,7720,7720,7720,7720,0
|
|
20240607,185900,129129820,7720,7720,7720,7720,0
|
|
20240607,185800,129129820,7720,7720,7720,7720,0
|
|
20240607,185700,129129820,7720,7720,7720,7720,0
|
|
20240607,185600,129129820,7720,7720,7720,7720,0
|
|
20240607,185500,129129820,7720,7720,7720,7720,0
|
|
20240607,185400,129129820,7720,7720,7720,7720,0
|
|
20240607,185300,129129820,7720,7720,7720,7720,0
|
|
20240607,185200,129129820,7720,7720,7720,7720,0
|
|
20240607,185100,129129820,7720,7720,7720,7720,0
|
|
20240607,185000,129129820,7720,7720,7720,7720,0
|
|
20240607,184900,129129820,7720,7720,7720,7720,0
|
|
20240607,184800,129129820,7720,7720,7720,7720,0
|
|
20240607,184700,129129820,7720,7720,7720,7720,0
|
|
20240607,184600,129129820,7720,7720,7720,7720,0
|
|
20240607,184500,129129820,7720,7720,7720,7720,0
|
|
20240607,184400,129129820,7720,7720,7720,7720,0
|
|
20240607,184300,129129820,7720,7720,7720,7720,0
|
|
20240607,184200,129129820,7720,7720,7720,7720,0
|
|
20240607,184100,129129820,7720,7720,7720,7720,0
|
|
20240607,184000,129129820,7720,7720,7720,7720,0
|
|
20240607,183900,129129820,7720,7720,7720,7720,0
|
|
20240607,183800,129129820,7720,7720,7720,7720,0
|
|
20240607,183700,129129820,7720,7720,7720,7720,0
|
|
20240607,183600,129129820,7720,7720,7720,7720,0
|
|
20240607,183500,129129820,7720,7720,7720,7720,0
|
|
20240607,183400,129129820,7720,7720,7720,7720,0
|
|
20240607,183300,129129820,7720,7720,7720,7720,0
|
|
20240607,183200,129129820,7720,7720,7720,7720,0
|
|
20240607,183100,129129820,7720,7720,7720,7720,1436
|
|
20240607,183000,129129820,7720,7720,7720,7720,0
|
|
20240607,182900,129129820,7720,7720,7720,7720,0
|
|
20240607,182800,129129820,7720,7720,7720,7720,0
|
|
20240607,182700,129129820,7720,7720,7720,7720,0
|
|
20240607,182600,129129820,7720,7720,7720,7720,0
|
|
20240607,182500,129129820,7720,7720,7720,7720,0
|
|
20240607,182400,129129820,7720,7720,7720,7720,0
|
|
20240607,182300,129129820,7720,7720,7720,7720,0
|
|
20240607,182200,129129820,7720,7720,7720,7720,0
|
|
20240607,182100,129129820,7720,7720,7720,7720,0
|
|
20240607,182000,129129820,7720,7720,7720,7720,0
|
|
20240607,181900,129129820,7720,7720,7720,7720,0
|
|
20240607,181800,129129820,7720,7720,7720,7720,0
|
|
20240607,181700,129129820,7720,7720,7720,7720,0
|
|
20240607,181600,129129820,7720,7720,7720,7720,0
|
|
20240607,181500,129129820,7720,7720,7720,7720,0
|
|
20240607,181400,129129820,7720,7720,7720,7720,0
|
|
20240607,181300,129129820,7720,7720,7720,7720,0
|
|
20240607,181200,129129820,7720,7720,7720,7720,0
|
|
20240607,181100,129129820,7720,7720,7720,7720,0
|
|
20240607,181000,129129820,7720,7720,7720,7720,0
|
|
20240607,180900,129129820,7720,7720,7720,7720,0
|
|
20240607,180800,129129820,7720,7720,7720,7720,0
|
|
20240607,180700,129129820,7720,7720,7720,7720,0
|
|
20240607,180600,129129820,7720,7720,7720,7720,0
|
|
20240607,180500,129129820,7720,7720,7720,7720,0
|
|
20240607,180400,129129820,7720,7720,7720,7720,0
|
|
20240607,180300,129129820,7720,7720,7720,7720,0
|
|
20240607,180200,129129820,7720,7720,7720,7720,0
|
|
20240607,180100,129129820,7720,7720,7720,7720,1436
|
|
20240607,180000,129129820,7720,7720,7720,7720,0
|
|
20240607,175900,129129820,7720,7720,7720,7720,0
|
|
20240607,175800,129129820,7720,7720,7720,7720,0
|
|
20240607,175700,129129820,7720,7720,7720,7720,0
|
|
20240607,175600,129129820,7720,7720,7720,7720,0
|
|
20240607,175500,129129820,7720,7720,7720,7720,0
|
|
20240607,175400,129129820,7720,7720,7720,7720,0
|
|
20240607,175300,129129820,7720,7720,7720,7720,0
|
|
20240607,175200,129129820,7720,7720,7720,7720,0
|
|
20240607,175100,129129820,7720,7720,7720,7720,0
|
|
20240607,175000,129129820,7720,7720,7720,7720,0
|
|
20240607,174900,129129820,7720,7720,7720,7720,0
|
|
20240607,174800,129129820,7720,7720,7720,7720,0
|
|
20240607,174700,129129820,7720,7720,7720,7720,0
|
|
20240607,174600,129129820,7720,7720,7720,7720,0
|
|
20240607,174500,129129820,7720,7720,7720,7720,0
|
|
20240607,174400,129129820,7720,7720,7720,7720,0
|
|
20240607,174300,129129820,7720,7720,7720,7720,0
|
|
20240607,174200,129129820,7720,7720,7720,7720,0
|
|
20240607,174100,129129820,7720,7720,7720,7720,0
|
|
20240607,174000,129129820,7720,7720,7720,7720,0
|
|
20240607,173900,129129820,7720,7720,7720,7720,0
|
|
20240607,173800,129129820,7720,7720,7720,7720,0
|
|
20240607,173700,129129820,7720,7720,7720,7720,0
|
|
20240607,173600,129129820,7720,7720,7720,7720,0
|
|
20240607,173500,129129820,7720,7720,7720,7720,0
|
|
20240607,173400,129129820,7720,7720,7720,7720,0
|
|
20240607,173300,129129820,7720,7720,7720,7720,0
|
|
20240607,173200,129129820,7720,7720,7720,7720,0
|
|
20240607,173100,129129820,7720,7720,7720,7720,1436
|
|
20240607,173000,129129820,7720,7720,7720,7720,0
|
|
20240607,172900,129129820,7720,7720,7720,7720,0
|
|
20240607,172800,129129820,7720,7720,7720,7720,0
|
|
20240607,172700,129129820,7720,7720,7720,7720,0
|
|
20240607,172600,129129820,7720,7720,7720,7720,0
|
|
20240607,172500,129129820,7720,7720,7720,7720,0
|
|
20240607,172400,129129820,7720,7720,7720,7720,0
|
|
20240607,172300,129129820,7720,7720,7720,7720,0
|
|
20240607,172200,129129820,7720,7720,7720,7720,0
|
|
20240607,172100,129129820,7720,7720,7720,7720,0
|
|
20240607,172000,129129820,7720,7720,7720,7720,0
|
|
20240607,171900,129129820,7720,7720,7720,7720,0
|
|
20240607,171800,129129820,7720,7720,7720,7720,0
|
|
20240607,171700,129129820,7720,7720,7720,7720,0
|
|
20240607,171600,129129820,7720,7720,7720,7720,0
|
|
20240607,171500,129129820,7720,7720,7720,7720,0
|
|
20240607,171400,129129820,7720,7720,7720,7720,0
|
|
20240607,171300,129129820,7720,7720,7720,7720,0
|
|
20240607,171200,129129820,7720,7720,7720,7720,0
|
|
20240607,171100,129129820,7720,7720,7720,7720,0
|
|
20240607,171000,129129820,7720,7720,7720,7720,0
|
|
20240607,170900,129129820,7720,7720,7720,7720,0
|
|
20240607,170800,129129820,7720,7720,7720,7720,0
|
|
20240607,170700,129129820,7720,7720,7720,7720,0
|
|
20240607,170600,129129820,7720,7720,7720,7720,0
|
|
20240607,170500,129129820,7720,7720,7720,7720,0
|
|
20240607,170400,129129820,7720,7720,7720,7720,0
|
|
20240607,170300,129129820,7720,7720,7720,7720,0
|
|
20240607,170200,129129820,7720,7720,7720,7720,0
|
|
20240607,170100,129129820,7720,7720,7720,7720,1436
|
|
20240607,170000,129129820,7720,7720,7720,7720,0
|
|
20240607,165900,129129820,7720,7720,7720,7720,0
|
|
20240607,165800,129129820,7720,7720,7720,7720,0
|
|
20240607,165700,129129820,7720,7720,7720,7720,0
|
|
20240607,165600,129129820,7720,7720,7720,7720,0
|
|
20240607,165500,129129820,7720,7720,7720,7720,0
|
|
20240607,165400,129129820,7720,7720,7720,7720,0
|
|
20240607,165300,129129820,7720,7720,7720,7720,0
|
|
20240607,165200,129129820,7720,7720,7720,7720,0
|
|
20240607,165100,129129820,7720,7720,7720,7720,0
|
|
20240607,165000,129129820,7720,7720,7720,7720,0
|
|
20240607,164900,129129820,7720,7720,7720,7720,0
|
|
20240607,164800,129129820,7720,7720,7720,7720,0
|
|
20240607,164700,129129820,7720,7720,7720,7720,0
|
|
20240607,164600,129129820,7720,7720,7720,7720,0
|
|
20240607,164500,129129820,7720,7720,7720,7720,0
|
|
20240607,164400,129129820,7720,7720,7720,7720,0
|
|
20240607,164300,129129820,7720,7720,7720,7720,0
|
|
20240607,164200,129129820,7720,7720,7720,7720,0
|
|
20240607,164100,129129820,7720,7720,7720,7720,0
|
|
20240607,164000,129129820,7720,7720,7720,7720,0
|
|
20240607,163900,129129820,7720,7720,7720,7720,0
|
|
20240607,163800,129129820,7720,7720,7720,7720,0
|
|
20240607,163700,129129820,7720,7720,7720,7720,0
|
|
20240607,163600,129129820,7720,7720,7720,7720,0
|
|
20240607,163500,129129820,7720,7720,7720,7720,0
|
|
20240607,163400,129129820,7720,7720,7720,7720,0
|
|
20240607,163300,129129820,7720,7720,7720,7720,0
|
|
20240607,163200,129129820,7720,7720,7720,7720,0
|
|
20240607,163100,129129820,7720,7720,7720,7720,1436
|
|
20240607,163000,129129820,7720,7720,7720,7720,0
|
|
20240607,162900,129129820,7720,7720,7720,7720,0
|
|
20240607,162800,129129820,7720,7720,7720,7720,0
|
|
20240607,162700,129129820,7720,7720,7720,7720,0
|
|
20240607,162600,129129820,7720,7720,7720,7720,0
|
|
20240607,162500,129129820,7720,7720,7720,7720,0
|
|
20240607,162400,129129820,7720,7720,7720,7720,0
|
|
20240607,162300,129129820,7720,7720,7720,7720,0
|
|
20240607,162200,129129820,7720,7720,7720,7720,0
|
|
20240607,162100,129129820,7720,7720,7720,7720,0
|
|
20240607,162000,129129820,7720,7720,7720,7720,0
|
|
20240607,161900,129129820,7720,7720,7720,7720,0
|
|
20240607,161800,129129820,7720,7720,7720,7720,0
|
|
20240607,161700,129129820,7720,7720,7720,7720,0
|
|
20240607,161600,129129820,7720,7720,7720,7720,0
|
|
20240607,161500,129129820,7720,7720,7720,7720,0
|
|
20240607,161400,129129820,7720,7720,7720,7720,0
|
|
20240607,161300,129129820,7720,7720,7720,7720,0
|
|
20240607,161200,129129820,7720,7720,7720,7720,0
|
|
20240607,161100,129129820,7720,7720,7720,7720,0
|
|
20240607,161000,129129820,7720,7720,7720,7720,0
|
|
20240607,160900,129129820,7720,7720,7720,7720,0
|
|
20240607,160800,129129820,7720,7720,7720,7720,0
|
|
20240607,160700,129129820,7720,7720,7720,7720,0
|
|
20240607,160600,129129820,7720,7720,7720,7720,0
|
|
20240607,160500,129129820,7720,7720,7720,7720,0
|
|
20240607,160400,129129820,7720,7720,7720,7720,0
|
|
20240607,160300,129129820,7720,7720,7720,7720,0
|
|
20240607,160200,129129820,7720,7720,7720,7720,0
|
|
20240607,160100,129129820,7720,7720,7720,7720,1436
|
|
20240607,160000,129129820,7720,7720,7720,7720,0
|
|
20240607,155900,129129820,7720,7720,7720,7720,0
|
|
20240607,155800,129129820,7720,7720,7720,7720,0
|
|
20240607,155700,129129820,7720,7720,7720,7720,0
|
|
20240607,155600,129129820,7720,7720,7720,7720,0
|
|
20240607,155500,129129820,7720,7720,7720,7720,0
|
|
20240607,155400,129129820,7720,7720,7720,7720,0
|
|
20240607,155300,129129820,7720,7720,7720,7720,0
|
|
20240607,155200,129129820,7720,7720,7720,7720,0
|
|
20240607,155100,129129820,7720,7720,7720,7720,0
|
|
20240607,155000,129129820,7720,7720,7720,7720,0
|
|
20240607,154900,129129820,7720,7720,7720,7720,0
|
|
20240607,154800,129129820,7720,7720,7720,7720,0
|
|
20240607,154700,129129820,7720,7720,7720,7720,0
|
|
20240607,154600,129129820,7720,7720,7720,7720,0
|
|
20240607,154500,129129820,7720,7720,7720,7720,0
|
|
20240607,154400,129129820,7720,7720,7720,7720,0
|
|
20240607,154300,129129820,7720,7720,7720,7720,0
|
|
20240607,154200,129129820,7720,7720,7720,7720,0
|
|
20240607,154100,129129820,7720,7720,7720,7720,0
|
|
20240607,154000,129129820,7720,7720,7720,7720,0
|
|
20240607,153900,129129820,7720,7720,7720,7720,0
|
|
20240607,153800,129129820,7720,7720,7720,7720,0
|
|
20240607,153700,129129820,7720,7720,7720,7720,0
|
|
20240607,153600,129129820,7720,7720,7720,7720,0
|
|
20240607,153500,129129820,7720,7720,7720,7720,0
|
|
20240607,153400,129129820,7720,7720,7720,7720,0
|
|
20240607,153300,129129820,7720,7720,7720,7720,0
|
|
20240607,153200,129129820,7720,7720,7720,7720,0
|
|
20240607,153100,129129820,7720,7720,7720,7720,1436
|
|
20240607,153000,129129820,7720,7720,7720,7720,1436
|
|
20240607,152900,118043900,7700,7700,7700,7700,0
|
|
20240607,152800,118043900,7700,7700,7700,7700,0
|
|
20240607,152700,118043900,7700,7700,7700,7700,0
|
|
20240607,152600,118043900,7700,7700,7700,7700,0
|
|
20240607,152500,118043900,7700,7700,7700,7700,0
|
|
20240607,152400,118043900,7700,7700,7700,7700,0
|
|
20240607,152300,118043900,7700,7700,7700,7700,0
|
|
20240607,152200,118043900,7700,7700,7700,7700,0
|
|
20240607,152100,118043900,7700,7700,7700,7700,0
|
|
20240607,152000,118043900,7700,7700,7700,7700,0
|
|
20240607,151900,118043900,7700,7690,7700,7690,81
|
|
20240607,151800,117421000,7690,7700,7700,7690,187
|
|
20240607,151700,115981230,7710,7710,7710,7710,1
|
|
20240607,151600,115973520,7700,7700,7700,7700,0
|
|
20240607,151500,115973520,7700,7700,7700,7700,14
|
|
20240607,151400,115865720,7710,7710,7710,7710,0
|
|
20240607,151300,115865720,7710,7710,7710,7710,1
|
|
20240607,151200,115858010,7710,7690,7710,7690,277
|
|
20240607,151100,113725630,7690,7690,7690,7690,0
|
|
20240607,151000,113725630,7690,7690,7690,7690,4
|
|
20240607,150900,113694870,7710,7710,7710,7710,0
|
|
20240607,150800,113694870,7710,7700,7710,7700,18
|
|
20240607,150700,113556230,7700,7700,7700,7700,0
|
|
20240607,150600,113556230,7700,7700,7700,7700,1
|
|
20240607,150500,113548530,7690,7690,7690,7690,178
|
|
20240607,150400,112179710,7690,7690,7690,7690,90
|
|
20240607,150300,111487610,7710,7710,7710,7710,0
|
|
20240607,150200,111487610,7710,7710,7710,7710,0
|
|
20240607,150100,111487610,7710,7710,7710,7710,1
|
|
20240607,150000,111479900,7710,7710,7710,7710,0
|
|
20240607,145900,111479900,7710,7710,7710,7710,29
|
|
20240607,145800,111256310,7720,7710,7720,7710,172
|
|
20240607,145700,109930180,7690,7690,7690,7690,0
|
|
20240607,145600,109930180,7690,7690,7690,7690,0
|
|
20240607,145500,109930180,7690,7690,7690,7690,0
|
|
20240607,145400,109930180,7690,7690,7690,7690,0
|
|
20240607,145300,109930180,7690,7690,7690,7690,0
|
|
20240607,145200,109930180,7690,7690,7690,7690,0
|
|
20240607,145100,109930180,7690,7700,7700,7690,210
|
|
20240607,145000,108314340,7710,7710,7710,7710,0
|
|
20240607,144900,108314340,7710,7710,7710,7710,1
|
|
20240607,144800,108306630,7700,7700,7700,7700,0
|
|
20240607,144700,108306630,7700,7700,7700,7700,0
|
|
20240607,144600,108306630,7700,7700,7700,7700,0
|
|
20240607,144500,108306630,7700,7700,7700,7700,0
|
|
20240607,144400,108306630,7700,7700,7700,7700,1
|
|
20240607,144300,108298930,7700,7700,7700,7700,11
|
|
20240607,144200,108214230,7710,7700,7710,7700,7
|
|
20240607,144100,108160310,7690,7690,7690,7690,0
|
|
20240607,144000,108160310,7690,7690,7690,7690,0
|
|
20240607,143900,108160310,7690,7690,7690,7690,0
|
|
20240607,143800,108160310,7690,7690,7690,7690,0
|
|
20240607,143700,108160310,7690,7690,7690,7690,0
|
|
20240607,143600,108160310,7690,7690,7690,7690,0
|
|
20240607,143500,108160310,7690,7690,7690,7690,87
|
|
20240607,143400,107491280,7710,7690,7710,7690,7
|
|
20240607,143300,107437430,7710,7710,7710,7710,3
|
|
20240607,143200,107414300,7710,7710,7710,7710,1
|
|
20240607,143100,107406590,7700,7700,7700,7700,0
|
|
20240607,143000,107406590,7700,7700,7700,7700,0
|
|
20240607,142900,107406590,7700,7700,7700,7700,0
|
|
20240607,142800,107406590,7700,7700,7700,7700,0
|
|
20240607,142700,107406590,7700,7700,7700,7700,0
|
|
20240607,142600,107406590,7700,7700,7700,7700,1
|
|
20240607,142500,107398890,7700,7700,7700,7700,0
|
|
20240607,142400,107398890,7700,7700,7700,7700,0
|
|
20240607,142300,107398890,7700,7700,7700,7700,0
|
|
20240607,142200,107398890,7700,7700,7700,7700,0
|
|
20240607,142100,107398890,7700,7700,7700,7700,7
|
|
20240607,142000,107344990,7690,7690,7690,7690,0
|
|
20240607,141900,107344990,7690,7690,7690,7690,0
|
|
20240607,141800,107344990,7690,7690,7690,7690,0
|
|
20240607,141700,107344990,7690,7690,7690,7690,0
|
|
20240607,141600,107344990,7690,7690,7690,7690,0
|
|
20240607,141500,107344990,7690,7690,7690,7690,0
|
|
20240607,141400,107344990,7690,7690,7690,7690,0
|
|
20240607,141300,107344990,7690,7690,7690,7690,0
|
|
20240607,141200,107344990,7690,7690,7690,7690,29
|
|
20240607,141100,107121980,7710,7710,7710,7710,0
|
|
20240607,141000,107121980,7710,7710,7710,7710,0
|
|
20240607,140900,107121980,7710,7710,7710,7710,0
|
|
20240607,140800,107121980,7710,7710,7710,7710,0
|
|
20240607,140700,107121980,7710,7710,7710,7710,0
|
|
20240607,140600,107121980,7710,7710,7710,7710,5
|
|
20240607,140500,107083430,7710,7710,7710,7710,5
|
|
20240607,140400,107044880,7710,7710,7710,7710,1
|
|
20240607,140300,107037170,7690,7690,7690,7690,0
|
|
20240607,140200,107037170,7690,7690,7690,7690,0
|
|
20240607,140100,107037170,7690,7690,7690,7690,0
|
|
20240607,140000,107037170,7690,7690,7690,7690,0
|
|
20240607,135900,107037170,7690,7690,7690,7690,1
|
|
20240607,135800,107029480,7690,7690,7690,7690,0
|
|
20240607,135700,107029480,7690,7690,7690,7690,0
|
|
20240607,135600,107029480,7690,7690,7690,7690,0
|
|
20240607,135500,107029480,7690,7690,7690,7690,0
|
|
20240607,135400,107029480,7690,7690,7690,7690,0
|
|
20240607,135300,107029480,7690,7690,7690,7690,0
|
|
20240607,135200,107029480,7690,7690,7690,7690,0
|
|
20240607,135100,107029480,7690,7710,7710,7690,43
|
|
20240607,135000,106698560,7720,7720,7720,7720,0
|
|
20240607,134900,106698560,7720,7720,7720,7720,0
|
|
20240607,134800,106698560,7720,7720,7720,7720,0
|
|
20240607,134700,106698560,7720,7720,7720,7720,1
|
|
20240607,134600,106690840,7690,7690,7690,7690,0
|
|
20240607,134500,106690840,7690,7690,7690,7690,0
|
|
20240607,134400,106690840,7690,7690,7690,7690,0
|
|
20240607,134300,106690840,7690,7690,7690,7690,0
|
|
20240607,134200,106690840,7690,7690,7690,7690,10
|
|
20240607,134100,106613940,7730,7730,7730,7730,0
|
|
20240607,134000,106613940,7730,7730,7730,7730,0
|
|
20240607,133900,106613940,7730,7730,7730,7730,0
|
|
20240607,133800,106613940,7730,7730,7730,7730,0
|
|
20240607,133700,106613940,7730,7730,7730,7730,0
|
|
20240607,133600,106613940,7730,7730,7730,7730,0
|
|
20240607,133500,106613940,7730,7730,7730,7730,0
|
|
20240607,133400,106613940,7730,7730,7730,7730,0
|
|
20240607,133300,106613940,7730,7730,7730,7730,1
|
|
20240607,133200,106606210,7690,7690,7690,7690,0
|
|
20240607,133100,106606210,7690,7690,7690,7690,80
|
|
20240607,133000,105991010,7730,7730,7730,7730,8
|
|
20240607,132900,105929170,7730,7730,7730,7730,0
|
|
20240607,132800,105929170,7730,7730,7730,7730,0
|
|
20240607,132700,105929170,7730,7730,7730,7730,5
|
|
20240607,132600,105890520,7730,7730,7730,7730,0
|
|
20240607,132500,105890520,7730,7730,7730,7730,1
|
|
20240607,132400,105882790,7730,7730,7730,7730,0
|
|
20240607,132300,105882790,7730,7730,7730,7730,0
|
|
20240607,132200,105882790,7730,7730,7730,7730,0
|
|
20240607,132100,105882790,7730,7730,7730,7730,0
|
|
20240607,132000,105882790,7730,7730,7730,7730,0
|
|
20240607,131900,105882790,7730,7730,7730,7730,0
|
|
20240607,131800,105882790,7730,7720,7730,7720,9
|
|
20240607,131700,105813300,7720,7720,7720,7720,1
|
|
20240607,131600,105805580,7690,7690,7690,7690,0
|
|
20240607,131500,105805580,7690,7690,7690,7690,0
|
|
20240607,131400,105805580,7690,7690,7690,7690,10
|
|
20240607,131300,105728680,7720,7720,7720,7720,0
|
|
20240607,131200,105728680,7720,7720,7720,7720,0
|
|
20240607,131100,105728680,7720,7720,7720,7720,0
|
|
20240607,131000,105728680,7720,7720,7720,7720,1
|
|
20240607,130900,105720960,7690,7690,7690,7690,251
|
|
20240607,130800,103790770,7690,7690,7690,7690,0
|
|
20240607,130700,103790770,7690,7690,7690,7690,0
|
|
20240607,130600,103790770,7690,7690,7690,7690,0
|
|
20240607,130500,103790770,7690,7690,7690,7690,0
|
|
20240607,130400,103790770,7690,7690,7690,7690,0
|
|
20240607,130300,103790770,7690,7690,7690,7690,1444
|
|
20240607,130200,92686410,7700,7700,7700,7700,0
|
|
20240607,130100,92686410,7700,7700,7700,7700,151
|
|
20240607,130000,91523710,7700,7700,7700,7700,0
|
|
20240607,125900,91523710,7700,7700,7700,7700,0
|
|
20240607,125800,91523710,7700,7700,7700,7700,3
|
|
20240607,125700,91500610,7700,7700,7700,7700,0
|
|
20240607,125600,91500610,7700,7700,7700,7700,0
|
|
20240607,125500,91500610,7700,7700,7700,7700,51
|
|
20240607,125400,91107910,7700,7700,7700,7700,0
|
|
20240607,125300,91107910,7700,7700,7700,7700,0
|
|
20240607,125200,91107910,7700,7700,7700,7700,0
|
|
20240607,125100,91107910,7700,7700,7700,7700,0
|
|
20240607,125000,91107910,7700,7700,7700,7700,0
|
|
20240607,124900,91107910,7700,7700,7700,7700,0
|
|
20240607,124800,91107910,7700,7700,7700,7700,0
|
|
20240607,124700,91107910,7700,7700,7700,7700,0
|
|
20240607,124600,91107910,7700,7700,7700,7700,0
|
|
20240607,124500,91107910,7700,7700,7700,7700,0
|
|
20240607,124400,91107910,7700,7700,7700,7700,0
|
|
20240607,124300,91107910,7700,7720,7720,7700,18
|
|
20240607,124200,90969270,7730,7730,7730,7730,0
|
|
20240607,124100,90969270,7730,7730,7730,7730,0
|
|
20240607,124000,90969270,7730,7730,7730,7730,0
|
|
20240607,123900,90969270,7730,7730,7730,7730,0
|
|
20240607,123800,90969270,7730,7730,7730,7730,0
|
|
20240607,123700,90969270,7730,7730,7730,7730,0
|
|
20240607,123600,90969270,7730,7730,7730,7730,0
|
|
20240607,123500,90969270,7730,7730,7730,7730,1
|
|
20240607,123400,90961540,7730,7730,7730,7730,1
|
|
20240607,123300,90953810,7730,7730,7730,7730,10
|
|
20240607,123200,90876510,7730,7730,7730,7730,0
|
|
20240607,123100,90876510,7730,7730,7730,7730,0
|
|
20240607,123000,90876510,7730,7730,7730,7730,0
|
|
20240607,122900,90876510,7730,7730,7730,7730,0
|
|
20240607,122800,90876510,7730,7730,7730,7730,0
|
|
20240607,122700,90876510,7730,7730,7730,7730,0
|
|
20240607,122600,90876510,7730,7730,7730,7730,0
|
|
20240607,122500,90876510,7730,7730,7730,7730,0
|
|
20240607,122400,90876510,7730,7700,7730,7700,436
|
|
20240607,122300,87519280,7690,7690,7690,7690,256
|
|
20240607,122200,85550640,7700,7700,7700,7700,0
|
|
20240607,122100,85550640,7700,7700,7700,7700,0
|
|
20240607,122000,85550640,7700,7700,7700,7700,1
|
|
20240607,121900,85542940,7700,7700,7700,7700,0
|
|
20240607,121800,85542940,7700,7700,7700,7700,2
|
|
20240607,121700,85527540,7700,7700,7700,7700,0
|
|
20240607,121600,85527540,7700,7690,7700,7690,32
|
|
20240607,121500,85281450,7690,7690,7690,7690,149
|
|
20240607,121400,84135640,7700,7700,7700,7700,0
|
|
20240607,121300,84135640,7700,7700,7700,7700,0
|
|
20240607,121200,84135640,7700,7700,7700,7700,120
|
|
20240607,121100,83211640,7700,7700,7700,7700,0
|
|
20240607,121000,83211640,7700,7700,7700,7700,143
|
|
20240607,120900,82110540,7700,7700,7700,7700,0
|
|
20240607,120800,82110540,7700,7700,7700,7700,0
|
|
20240607,120700,82110540,7700,7700,7700,7700,0
|
|
20240607,120600,82110540,7700,7700,7700,7700,0
|
|
20240607,120500,82110540,7700,7700,7700,7700,0
|
|
20240607,120400,82110540,7700,7700,7700,7700,80
|
|
20240607,120300,81494540,7730,7730,7730,7730,0
|
|
20240607,120200,81494540,7730,7730,7730,7730,0
|
|
20240607,120100,81494540,7730,7730,7730,7730,5
|
|
20240607,120000,81455890,7700,7700,7700,7700,0
|
|
20240607,115900,81455890,7700,7700,7700,7700,0
|
|
20240607,115800,81455890,7700,7700,7700,7700,17
|
|
20240607,115700,81324990,7730,7730,7730,7730,0
|
|
20240607,115600,81324990,7730,7730,7730,7730,0
|
|
20240607,115500,81324990,7730,7730,7730,7730,0
|
|
20240607,115400,81324990,7730,7730,7730,7730,0
|
|
20240607,115300,81324990,7730,7730,7730,7730,0
|
|
20240607,115200,81324990,7730,7730,7730,7730,50
|
|
20240607,115100,80938490,7730,7730,7730,7730,0
|
|
20240607,115000,80938490,7730,7730,7730,7730,10
|
|
20240607,114900,80861190,7730,7730,7730,7730,0
|
|
20240607,114800,80861190,7730,7730,7730,7730,0
|
|
20240607,114700,80861190,7730,7730,7730,7730,0
|
|
20240607,114600,80861190,7730,7730,7730,7730,0
|
|
20240607,114500,80861190,7730,7730,7730,7730,0
|
|
20240607,114400,80861190,7730,7730,7730,7730,0
|
|
20240607,114300,80861190,7730,7730,7730,7730,0
|
|
20240607,114200,80861190,7730,7730,7730,7730,0
|
|
20240607,114100,80861190,7730,7730,7730,7730,0
|
|
20240607,114000,80861190,7730,7730,7730,7730,0
|
|
20240607,113900,80861190,7730,7730,7730,7730,1
|
|
20240607,113800,80853460,7710,7710,7710,7710,0
|
|
20240607,113700,80853460,7710,7710,7710,7710,0
|
|
20240607,113600,80853460,7710,7710,7710,7710,263
|
|
20240607,113500,78825730,7720,7730,7730,7720,108
|
|
20240607,113400,77991960,7730,7730,7730,7730,0
|
|
20240607,113300,77991960,7730,7730,7730,7730,0
|
|
20240607,113200,77991960,7730,7730,7730,7730,0
|
|
20240607,113100,77991960,7730,7730,7730,7730,0
|
|
20240607,113000,77991960,7730,7730,7730,7730,0
|
|
20240607,112900,77991960,7730,7730,7730,7730,0
|
|
20240607,112800,77991960,7730,7730,7730,7730,0
|
|
20240607,112700,77991960,7730,7730,7730,7730,0
|
|
20240607,112600,77991960,7730,7730,7730,7730,0
|
|
20240607,112500,77991960,7730,7730,7730,7730,1
|
|
20240607,112400,77984230,7720,7720,7720,7720,0
|
|
20240607,112300,77984230,7720,7720,7720,7720,0
|
|
20240607,112200,77984230,7720,7720,7720,7720,0
|
|
20240607,112100,77984230,7720,7720,7720,7720,0
|
|
20240607,112000,77984230,7720,7720,7720,7720,0
|
|
20240607,111900,77984230,7720,7720,7720,7720,0
|
|
20240607,111800,77984230,7720,7720,7720,7720,0
|
|
20240607,111700,77984230,7720,7720,7720,7720,0
|
|
20240607,111600,77984230,7720,7720,7720,7720,0
|
|
20240607,111500,77984230,7720,7720,7720,7720,0
|
|
20240607,111400,77984230,7720,7720,7720,7720,10
|
|
20240607,111300,77907030,7730,7730,7730,7730,0
|
|
20240607,111200,77907030,7730,7730,7730,7730,0
|
|
20240607,111100,77907030,7730,7730,7730,7730,1
|
|
20240607,111000,77899300,7720,7720,7720,7720,0
|
|
20240607,110900,77899300,7720,7720,7720,7720,0
|
|
20240607,110800,77899300,7720,7720,7720,7720,304
|
|
20240607,110700,75552420,7720,7720,7720,7720,0
|
|
20240607,110600,75552420,7720,7720,7720,7720,0
|
|
20240607,110500,75552420,7720,7720,7720,7720,50
|
|
20240607,110400,75166420,7720,7720,7720,7720,0
|
|
20240607,110300,75166420,7720,7720,7720,7720,0
|
|
20240607,110200,75166420,7720,7720,7720,7720,0
|
|
20240607,110100,75166420,7720,7720,7720,7720,0
|
|
20240607,110000,75166420,7720,7690,7720,7690,294
|
|
20240607,105900,72901070,7690,7690,7690,7690,41
|
|
20240607,105800,72585780,7690,7690,7690,7690,0
|
|
20240607,105700,72585780,7690,7680,7690,7680,214
|
|
20240607,105600,70942120,7690,7690,7690,7690,896
|
|
20240607,105500,64051880,7700,7700,7700,7700,1300
|
|
20240607,105400,54041880,7710,7710,7710,7710,1
|
|
20240607,105300,54034170,7710,7710,7710,7710,0
|
|
20240607,105200,54034170,7710,7710,7710,7710,0
|
|
20240607,105100,54034170,7710,7710,7710,7710,0
|
|
20240607,105000,54034170,7710,7710,7710,7710,0
|
|
20240607,104900,54034170,7710,7710,7710,7710,0
|
|
20240607,104800,54034170,7710,7710,7710,7710,0
|
|
20240607,104700,54034170,7710,7710,7710,7710,1
|
|
20240607,104600,54026460,7690,7690,7690,7690,6
|
|
20240607,104500,53980320,7690,7690,7690,7690,0
|
|
20240607,104400,53980320,7690,7690,7690,7690,0
|
|
20240607,104300,53980320,7690,7690,7690,7690,2
|
|
20240607,104200,53964940,7720,7720,7720,7720,0
|
|
20240607,104100,53964940,7720,7720,7720,7720,0
|
|
20240607,104000,53964940,7720,7720,7720,7720,0
|
|
20240607,103900,53964940,7720,7720,7720,7720,1
|
|
20240607,103800,53957220,7690,7690,7690,7690,6
|
|
20240607,103700,53911080,7690,7690,7690,7690,81
|
|
20240607,103600,53288190,7690,7700,7700,7690,499
|
|
20240607,103500,49446020,7720,7720,7720,7720,0
|
|
20240607,103400,49446020,7720,7720,7720,7720,60
|
|
20240607,103300,48982820,7720,7720,7720,7720,0
|
|
20240607,103200,48982820,7720,7710,7720,7710,2
|
|
20240607,103100,48967390,7710,7710,7710,7710,0
|
|
20240607,103000,48967390,7710,7710,7710,7710,1
|
|
20240607,102900,48959680,7730,7710,7730,7710,27
|
|
20240607,102800,48751490,7720,7720,7720,7720,11
|
|
20240607,102700,48666570,7730,7730,7730,7730,2
|
|
20240607,102600,48651110,7710,7710,7710,7710,36
|
|
20240607,102500,48373550,7710,7710,7710,7710,20
|
|
20240607,102400,48219350,7730,7730,7730,7730,0
|
|
20240607,102300,48219350,7730,7730,7730,7730,0
|
|
20240607,102200,48219350,7730,7730,7730,7730,0
|
|
20240607,102100,48219350,7730,7730,7730,7730,0
|
|
20240607,102000,48219350,7730,7730,7730,7730,1
|
|
20240607,101900,48211620,7720,7720,7720,7720,14
|
|
20240607,101800,48103540,7710,7710,7710,7710,20
|
|
20240607,101700,47949340,7700,7700,7700,7700,0
|
|
20240607,101600,47949340,7700,7700,7700,7700,665
|
|
20240607,101500,42828840,7700,7710,7710,7700,274
|
|
20240607,101400,40716400,7740,7740,7740,7740,0
|
|
20240607,101300,40716400,7740,7740,7740,7740,0
|
|
20240607,101200,40716400,7740,7740,7740,7740,0
|
|
20240607,101100,40716400,7740,7740,7740,7740,3
|
|
20240607,101000,40693180,7740,7740,7740,7740,0
|
|
20240607,100900,40693180,7740,7740,7740,7740,11
|
|
20240607,100800,40608040,7750,7750,7750,7750,1
|
|
20240607,100700,40600290,7710,7710,7710,7710,181
|
|
20240607,100600,39204780,7750,7750,7750,7750,2
|
|
20240607,100500,39189280,7710,7720,7750,7710,323
|
|
20240607,100400,36696050,7750,7750,7750,7750,0
|
|
20240607,100300,36696050,7750,7750,7750,7750,1
|
|
20240607,100200,36688300,7760,7760,7760,7760,0
|
|
20240607,100100,36688300,7760,7760,7760,7760,0
|
|
20240607,100000,36688300,7760,7760,7760,7760,0
|
|
20240607,095900,36688300,7760,7760,7760,7760,13
|
|
20240607,095800,36587420,7760,7760,7760,7760,0
|
|
20240607,095700,36587420,7760,7760,7760,7760,5
|
|
20240607,095600,36548620,7720,7720,7720,7720,0
|
|
20240607,095500,36548620,7720,7720,7720,7720,1
|
|
20240607,095400,36540900,7760,7750,7760,7750,610
|
|
20240607,095300,31809400,7750,7740,7750,7740,362
|
|
20240607,095200,29007510,7740,7740,7740,7740,0
|
|
20240607,095100,29007510,7740,7740,7740,7740,1
|
|
20240607,095000,28999770,7740,7740,7740,7740,0
|
|
20240607,094900,28999770,7740,7740,7740,7740,0
|
|
20240607,094800,28999770,7740,7740,7740,7740,0
|
|
20240607,094700,28999770,7740,7740,7740,7740,0
|
|
20240607,094600,28999770,7740,7740,7740,7740,0
|
|
20240607,094500,28999770,7740,7740,7740,7740,0
|
|
20240607,094400,28999770,7740,7740,7740,7740,0
|
|
20240607,094300,28999770,7740,7740,7740,7740,1
|
|
20240607,094200,28992030,7720,7730,7730,7720,25
|
|
20240607,094100,28798950,7740,7740,7740,7740,0
|
|
20240607,094000,28798950,7740,7740,7740,7740,1
|
|
20240607,093900,28791210,7750,7750,7750,7750,0
|
|
20240607,093800,28791210,7750,7750,7750,7750,30
|
|
20240607,093700,28558710,7760,7750,7760,7750,521
|
|
20240607,093600,24520950,7750,7750,7750,7750,1
|
|
20240607,093500,24513200,7750,7750,7750,7750,0
|
|
20240607,093400,24513200,7750,7750,7750,7750,0
|
|
20240607,093300,24513200,7750,7750,7750,7750,0
|
|
20240607,093200,24513200,7750,7750,7750,7750,0
|
|
20240607,093100,24513200,7750,7750,7750,7750,5
|
|
20240607,093000,24474450,7750,7750,7750,7750,10
|
|
20240607,092900,24396950,7750,7750,7750,7750,1
|
|
20240607,092800,24389200,7750,7750,7750,7750,0
|
|
20240607,092700,24389200,7750,7750,7750,7750,1
|
|
20240607,092600,24381450,7750,7750,7750,7750,1
|
|
20240607,092500,24373700,7730,7730,7730,7730,1
|
|
20240607,092400,24365970,7750,7750,7750,7750,50
|
|
20240607,092300,23978470,7750,7750,7750,7750,0
|
|
20240607,092200,23978470,7750,7750,7750,7750,2
|
|
20240607,092100,23962970,7750,7750,7750,7750,0
|
|
20240607,092000,23962970,7750,7750,7750,7750,1
|
|
20240607,091900,23955220,7730,7750,7750,7720,12
|
|
20240607,091800,23862270,7750,7750,7750,7750,0
|
|
20240607,091700,23862270,7750,7750,7750,7750,0
|
|
20240607,091600,23862270,7750,7750,7750,7750,0
|
|
20240607,091500,23862270,7750,7710,7750,7710,2
|
|
20240607,091400,23846810,7750,7750,7750,7750,0
|
|
20240607,091300,23846810,7750,7730,7750,7730,678
|
|
20240607,091200,18605510,7730,7720,7730,7720,2
|
|
20240607,091100,18590060,7730,7750,7750,7730,2
|
|
20240607,091000,18574580,7690,7690,7690,7690,1
|
|
20240607,090900,18566890,7740,7710,7740,7690,680
|
|
20240607,090800,13308600,7740,7740,7740,7740,1
|
|
20240607,090700,13300860,7740,7740,7740,7740,1
|
|
20240607,090600,13293120,7740,7740,7740,7700,43
|
|
20240607,090500,12961500,7720,7740,7740,7720,21
|
|
20240607,090400,12798980,7740,7740,7740,7740,15
|
|
20240607,090300,12682880,7740,7740,7740,7740,1
|
|
20240607,090200,12675140,7740,7740,7740,7740,601
|
|
20240607,090100,8023400,7700,7700,7700,7700,310
|
|
20240607,090000,5636400,7700,7700,7700,7700,732
|