631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192800,422926220,7670,7670,7670,7670,2036
|
|
20240613,192700,422926220,7670,7670,7670,7670,0
|
|
20240613,192600,422926220,7670,7670,7670,7670,0
|
|
20240613,192500,422926220,7670,7670,7670,7670,0
|
|
20240613,192400,422926220,7670,7670,7670,7670,0
|
|
20240613,192300,422926220,7670,7670,7670,7670,0
|
|
20240613,192200,422926220,7670,7670,7670,7670,0
|
|
20240613,192100,422926220,7670,7670,7670,7670,0
|
|
20240613,192000,422926220,7670,7670,7670,7670,0
|
|
20240613,191900,422926220,7670,7670,7670,7670,0
|
|
20240613,191800,422926220,7670,7670,7670,7670,0
|
|
20240613,191700,422926220,7670,7670,7670,7670,0
|
|
20240613,191600,422926220,7670,7670,7670,7670,0
|
|
20240613,191500,422926220,7670,7670,7670,7670,0
|
|
20240613,191400,422926220,7670,7670,7670,7670,0
|
|
20240613,191300,422926220,7670,7670,7670,7670,0
|
|
20240613,191200,422926220,7670,7670,7670,7670,0
|
|
20240613,191100,422926220,7670,7670,7670,7670,0
|
|
20240613,191000,422926220,7670,7670,7670,7670,0
|
|
20240613,190900,422926220,7670,7670,7670,7670,0
|
|
20240613,190800,422926220,7670,7670,7670,7670,0
|
|
20240613,190700,422926220,7670,7670,7670,7670,0
|
|
20240613,190600,422926220,7670,7670,7670,7670,0
|
|
20240613,190500,422926220,7670,7670,7670,7670,0
|
|
20240613,190400,422926220,7670,7670,7670,7670,0
|
|
20240613,190300,422926220,7670,7670,7670,7670,0
|
|
20240613,190200,422926220,7670,7670,7670,7670,0
|
|
20240613,190100,422926220,7670,7670,7670,7670,0
|
|
20240613,190000,422926220,7670,7670,7670,7670,0
|
|
20240613,185900,422926220,7670,7670,7670,7670,0
|
|
20240613,185800,422926220,7670,7670,7670,7670,2036
|
|
20240613,185700,422926220,7670,7670,7670,7670,0
|
|
20240613,185600,422926220,7670,7670,7670,7670,0
|
|
20240613,185500,422926220,7670,7670,7670,7670,0
|
|
20240613,185400,422926220,7670,7670,7670,7670,0
|
|
20240613,185300,422926220,7670,7670,7670,7670,0
|
|
20240613,185200,422926220,7670,7670,7670,7670,0
|
|
20240613,185100,422926220,7670,7670,7670,7670,0
|
|
20240613,185000,422926220,7670,7670,7670,7670,0
|
|
20240613,184900,422926220,7670,7670,7670,7670,0
|
|
20240613,184800,422926220,7670,7670,7670,7670,0
|
|
20240613,184700,422926220,7670,7670,7670,7670,0
|
|
20240613,184600,422926220,7670,7670,7670,7670,0
|
|
20240613,184500,422926220,7670,7670,7670,7670,0
|
|
20240613,184400,422926220,7670,7670,7670,7670,0
|
|
20240613,184300,422926220,7670,7670,7670,7670,0
|
|
20240613,184200,422926220,7670,7670,7670,7670,0
|
|
20240613,184100,422926220,7670,7670,7670,7670,0
|
|
20240613,184000,422926220,7670,7670,7670,7670,0
|
|
20240613,183900,422926220,7670,7670,7670,7670,0
|
|
20240613,183800,422926220,7670,7670,7670,7670,0
|
|
20240613,183700,422926220,7670,7670,7670,7670,0
|
|
20240613,183600,422926220,7670,7670,7670,7670,0
|
|
20240613,183500,422926220,7670,7670,7670,7670,0
|
|
20240613,183400,422926220,7670,7670,7670,7670,0
|
|
20240613,183300,422926220,7670,7670,7670,7670,0
|
|
20240613,183200,422926220,7670,7670,7670,7670,0
|
|
20240613,183100,422926220,7670,7670,7670,7670,0
|
|
20240613,183000,422926220,7670,7670,7670,7670,0
|
|
20240613,182900,422926220,7670,7670,7670,7670,0
|
|
20240613,182800,422926220,7670,7670,7670,7670,2036
|
|
20240613,182700,422926220,7670,7670,7670,7670,0
|
|
20240613,182600,422926220,7670,7670,7670,7670,0
|
|
20240613,182500,422926220,7670,7670,7670,7670,0
|
|
20240613,182400,422926220,7670,7670,7670,7670,0
|
|
20240613,182300,422926220,7670,7670,7670,7670,0
|
|
20240613,182200,422926220,7670,7670,7670,7670,0
|
|
20240613,182100,422926220,7670,7670,7670,7670,0
|
|
20240613,182000,422926220,7670,7670,7670,7670,0
|
|
20240613,181900,422926220,7670,7670,7670,7670,0
|
|
20240613,181800,422926220,7670,7670,7670,7670,0
|
|
20240613,181700,422926220,7670,7670,7670,7670,0
|
|
20240613,181600,422926220,7670,7670,7670,7670,0
|
|
20240613,181500,422926220,7670,7670,7670,7670,0
|
|
20240613,181400,422926220,7670,7670,7670,7670,0
|
|
20240613,181300,422926220,7670,7670,7670,7670,0
|
|
20240613,181200,422926220,7670,7670,7670,7670,0
|
|
20240613,181100,422926220,7670,7670,7670,7670,0
|
|
20240613,181000,422926220,7670,7670,7670,7670,0
|
|
20240613,180900,422926220,7670,7670,7670,7670,0
|
|
20240613,180800,422926220,7670,7670,7670,7670,0
|
|
20240613,180700,422926220,7670,7670,7670,7670,0
|
|
20240613,180600,422926220,7670,7670,7670,7670,0
|
|
20240613,180500,422926220,7670,7670,7670,7670,0
|
|
20240613,180400,422926220,7670,7670,7670,7670,0
|
|
20240613,180300,422926220,7670,7670,7670,7670,0
|
|
20240613,180200,422926220,7670,7670,7670,7670,0
|
|
20240613,180100,422926220,7670,7670,7670,7670,0
|
|
20240613,180000,422926220,7670,7670,7670,7670,0
|
|
20240613,175900,422926220,7670,7670,7670,7670,0
|
|
20240613,175800,422926220,7670,7670,7670,7670,2036
|
|
20240613,175700,422926220,7670,7670,7670,7670,0
|
|
20240613,175600,422926220,7670,7670,7670,7670,0
|
|
20240613,175500,422926220,7670,7670,7670,7670,0
|
|
20240613,175400,422926220,7670,7670,7670,7670,0
|
|
20240613,175300,422926220,7670,7670,7670,7670,0
|
|
20240613,175200,422926220,7670,7670,7670,7670,0
|
|
20240613,175100,422926220,7670,7670,7670,7670,0
|
|
20240613,175000,422926220,7670,7670,7670,7670,0
|
|
20240613,174900,422926220,7670,7670,7670,7670,0
|
|
20240613,174800,422926220,7670,7670,7670,7670,0
|
|
20240613,174700,422926220,7670,7670,7670,7670,0
|
|
20240613,174600,422926220,7670,7670,7670,7670,0
|
|
20240613,174500,422926220,7670,7670,7670,7670,0
|
|
20240613,174400,422926220,7670,7670,7670,7670,0
|
|
20240613,174300,422926220,7670,7670,7670,7670,0
|
|
20240613,174200,422926220,7670,7670,7670,7670,0
|
|
20240613,174100,422926220,7670,7670,7670,7670,0
|
|
20240613,174000,422926220,7670,7670,7670,7670,0
|
|
20240613,173900,422926220,7670,7670,7670,7670,0
|
|
20240613,173800,422926220,7670,7670,7670,7670,0
|
|
20240613,173700,422926220,7670,7670,7670,7670,0
|
|
20240613,173600,422926220,7670,7670,7670,7670,0
|
|
20240613,173500,422926220,7670,7670,7670,7670,0
|
|
20240613,173400,422926220,7670,7670,7670,7670,0
|
|
20240613,173300,422926220,7670,7670,7670,7670,0
|
|
20240613,173200,422926220,7670,7670,7670,7670,0
|
|
20240613,173100,422926220,7670,7670,7670,7670,0
|
|
20240613,173000,422926220,7670,7670,7670,7670,0
|
|
20240613,172900,422926220,7670,7670,7670,7670,0
|
|
20240613,172800,422926220,7670,7670,7670,7670,2036
|
|
20240613,172700,422926220,7670,7670,7670,7670,0
|
|
20240613,172600,422926220,7670,7670,7670,7670,0
|
|
20240613,172500,422926220,7670,7670,7670,7670,0
|
|
20240613,172400,422926220,7670,7670,7670,7670,0
|
|
20240613,172300,422926220,7670,7670,7670,7670,0
|
|
20240613,172200,422926220,7670,7670,7670,7670,0
|
|
20240613,172100,422926220,7670,7670,7670,7670,0
|
|
20240613,172000,422926220,7670,7670,7670,7670,0
|
|
20240613,171900,422926220,7670,7670,7670,7670,0
|
|
20240613,171800,422926220,7670,7670,7670,7670,0
|
|
20240613,171700,422926220,7670,7670,7670,7670,0
|
|
20240613,171600,422926220,7670,7670,7670,7670,0
|
|
20240613,171500,422926220,7670,7670,7670,7670,0
|
|
20240613,171400,422926220,7670,7670,7670,7670,0
|
|
20240613,171300,422926220,7670,7670,7670,7670,0
|
|
20240613,171200,422926220,7670,7670,7670,7670,0
|
|
20240613,171100,422926220,7670,7670,7670,7670,0
|
|
20240613,171000,422926220,7670,7670,7670,7670,0
|
|
20240613,170900,422926220,7670,7670,7670,7670,0
|
|
20240613,170800,422926220,7670,7670,7670,7670,0
|
|
20240613,170700,422926220,7670,7670,7670,7670,0
|
|
20240613,170600,422926220,7670,7670,7670,7670,0
|
|
20240613,170500,422926220,7670,7670,7670,7670,0
|
|
20240613,170400,422926220,7670,7670,7670,7670,0
|
|
20240613,170300,422926220,7670,7670,7670,7670,0
|
|
20240613,170200,422926220,7670,7670,7670,7670,0
|
|
20240613,170100,422926220,7670,7670,7670,7670,0
|
|
20240613,170000,422926220,7670,7670,7670,7670,0
|
|
20240613,165900,422926220,7670,7670,7670,7670,0
|
|
20240613,165800,422926220,7670,7670,7670,7670,2036
|
|
20240613,165700,422926220,7670,7670,7670,7670,0
|
|
20240613,165600,422926220,7670,7670,7670,7670,0
|
|
20240613,165500,422926220,7670,7670,7670,7670,0
|
|
20240613,165400,422926220,7670,7670,7670,7670,0
|
|
20240613,165300,422926220,7670,7670,7670,7670,0
|
|
20240613,165200,422926220,7670,7670,7670,7670,0
|
|
20240613,165100,422926220,7670,7670,7670,7670,0
|
|
20240613,165000,422926220,7670,7670,7670,7670,0
|
|
20240613,164900,422926220,7670,7670,7670,7670,0
|
|
20240613,164800,422926220,7670,7670,7670,7670,0
|
|
20240613,164700,422926220,7670,7670,7670,7670,0
|
|
20240613,164600,422926220,7670,7670,7670,7670,0
|
|
20240613,164500,422926220,7670,7670,7670,7670,0
|
|
20240613,164400,422926220,7670,7670,7670,7670,0
|
|
20240613,164300,422926220,7670,7670,7670,7670,0
|
|
20240613,164200,422926220,7670,7670,7670,7670,0
|
|
20240613,164100,422926220,7670,7670,7670,7670,0
|
|
20240613,164000,422926220,7670,7670,7670,7670,0
|
|
20240613,163900,422926220,7670,7670,7670,7670,0
|
|
20240613,163800,422926220,7670,7670,7670,7670,0
|
|
20240613,163700,422926220,7670,7670,7670,7670,0
|
|
20240613,163600,422926220,7670,7670,7670,7670,0
|
|
20240613,163500,422926220,7670,7670,7670,7670,0
|
|
20240613,163400,422926220,7670,7670,7670,7670,0
|
|
20240613,163300,422926220,7670,7670,7670,7670,0
|
|
20240613,163200,422926220,7670,7670,7670,7670,0
|
|
20240613,163100,422926220,7670,7670,7670,7670,0
|
|
20240613,163000,422926220,7670,7670,7670,7670,0
|
|
20240613,162900,422926220,7670,7670,7670,7670,0
|
|
20240613,162800,422926220,7670,7670,7670,7670,2036
|
|
20240613,162700,422926220,7670,7670,7670,7670,0
|
|
20240613,162600,422926220,7670,7670,7670,7670,0
|
|
20240613,162500,422926220,7670,7670,7670,7670,0
|
|
20240613,162400,422926220,7670,7670,7670,7670,0
|
|
20240613,162300,422926220,7670,7670,7670,7670,0
|
|
20240613,162200,422926220,7670,7670,7670,7670,0
|
|
20240613,162100,422926220,7670,7670,7670,7670,0
|
|
20240613,162000,422926220,7670,7670,7670,7670,0
|
|
20240613,161900,422926220,7670,7670,7670,7670,0
|
|
20240613,161800,422926220,7670,7670,7670,7670,0
|
|
20240613,161700,422926220,7670,7670,7670,7670,0
|
|
20240613,161600,422926220,7670,7670,7670,7670,0
|
|
20240613,161500,422926220,7670,7670,7670,7670,0
|
|
20240613,161400,422926220,7670,7670,7670,7670,0
|
|
20240613,161300,422926220,7670,7670,7670,7670,0
|
|
20240613,161200,422926220,7670,7670,7670,7670,0
|
|
20240613,161100,422926220,7670,7670,7670,7670,0
|
|
20240613,161000,422926220,7670,7670,7670,7670,0
|
|
20240613,160900,422926220,7670,7670,7670,7670,0
|
|
20240613,160800,422926220,7670,7670,7670,7670,0
|
|
20240613,160700,422926220,7670,7670,7670,7670,0
|
|
20240613,160600,422926220,7670,7670,7670,7670,0
|
|
20240613,160500,422926220,7670,7670,7670,7670,0
|
|
20240613,160400,422926220,7670,7670,7670,7670,0
|
|
20240613,160300,422926220,7670,7670,7670,7670,0
|
|
20240613,160200,422926220,7670,7670,7670,7670,0
|
|
20240613,160100,422926220,7670,7670,7670,7670,0
|
|
20240613,160000,422926220,7670,7670,7670,7670,0
|
|
20240613,155900,422926220,7670,7670,7670,7670,0
|
|
20240613,155800,422926220,7670,7670,7670,7670,2036
|
|
20240613,155700,422926220,7670,7670,7670,7670,0
|
|
20240613,155600,422926220,7670,7670,7670,7670,0
|
|
20240613,155500,422926220,7670,7670,7670,7670,0
|
|
20240613,155400,422926220,7670,7670,7670,7670,0
|
|
20240613,155300,422926220,7670,7670,7670,7670,0
|
|
20240613,155200,422926220,7670,7670,7670,7670,0
|
|
20240613,155100,422926220,7670,7670,7670,7670,0
|
|
20240613,155000,422926220,7670,7670,7670,7670,0
|
|
20240613,154900,422926220,7670,7670,7670,7670,0
|
|
20240613,154800,422926220,7670,7670,7670,7670,0
|
|
20240613,154700,422926220,7670,7670,7670,7670,0
|
|
20240613,154600,422926220,7670,7670,7670,7670,0
|
|
20240613,154500,422926220,7670,7670,7670,7670,0
|
|
20240613,154400,422926220,7670,7670,7670,7670,0
|
|
20240613,154300,422926220,7670,7670,7670,7670,0
|
|
20240613,154200,422926220,7670,7670,7670,7670,0
|
|
20240613,154100,422926220,7670,7670,7670,7670,0
|
|
20240613,154000,422926220,7670,7670,7670,7670,0
|
|
20240613,153900,422926220,7670,7670,7670,7670,0
|
|
20240613,153800,422926220,7670,7670,7670,7670,0
|
|
20240613,153700,422926220,7670,7670,7670,7670,0
|
|
20240613,153600,422926220,7670,7670,7670,7670,0
|
|
20240613,153500,422926220,7670,7670,7670,7670,0
|
|
20240613,153400,422926220,7670,7670,7670,7670,0
|
|
20240613,153300,422926220,7670,7670,7670,7670,0
|
|
20240613,153200,422926220,7670,7670,7670,7670,0
|
|
20240613,153100,422926220,7670,7670,7670,7670,0
|
|
20240613,153000,422926220,7670,7670,7670,7670,2036
|
|
20240613,152900,407310100,7660,7660,7660,7660,0
|
|
20240613,152800,407310100,7660,7660,7660,7660,0
|
|
20240613,152700,407310100,7660,7660,7660,7660,0
|
|
20240613,152600,407310100,7660,7660,7660,7660,0
|
|
20240613,152500,407310100,7660,7660,7660,7660,0
|
|
20240613,152400,407310100,7660,7660,7660,7660,0
|
|
20240613,152300,407310100,7660,7660,7660,7660,0
|
|
20240613,152200,407310100,7660,7660,7660,7660,0
|
|
20240613,152100,407310100,7660,7660,7660,7660,0
|
|
20240613,152000,407310100,7660,7660,7660,7660,0
|
|
20240613,151900,407310100,7660,7640,7670,7640,71
|
|
20240613,151800,406767030,7640,7640,7640,7640,11
|
|
20240613,151700,406682990,7660,7640,7660,7640,2
|
|
20240613,151600,406667690,7650,7650,7650,7650,9
|
|
20240613,151500,406598840,7630,7640,7640,7630,116
|
|
20240613,151400,405713690,7640,7640,7640,7640,157
|
|
20240613,151300,404514210,7660,7660,7660,7660,1
|
|
20240613,151200,404506550,7630,7630,7630,7630,0
|
|
20240613,151100,404506550,7630,7660,7660,7630,81
|
|
20240613,151000,403888490,7630,7630,7630,7630,718
|
|
20240613,150900,398410150,7630,7630,7630,7630,0
|
|
20240613,150800,398410150,7630,7630,7630,7630,21
|
|
20240613,150700,398249920,7630,7630,7630,7630,0
|
|
20240613,150600,398249920,7630,7640,7640,7630,813
|
|
20240613,150500,392046680,7670,7670,7670,7670,0
|
|
20240613,150400,392046680,7670,7670,7670,7670,0
|
|
20240613,150300,392046680,7670,7670,7670,7670,0
|
|
20240613,150200,392046680,7670,7660,7670,7660,21
|
|
20240613,150100,391885810,7670,7640,7670,7640,405
|
|
20240613,150000,388791580,7640,7640,7640,7640,0
|
|
20240613,145900,388791580,7640,7670,7670,7640,258
|
|
20240613,145800,386820430,7630,7640,7640,7630,130
|
|
20240613,145700,385827630,7630,7640,7640,7630,139
|
|
20240613,145600,384766060,7670,7650,7670,7650,294
|
|
20240613,145500,382516940,7670,7670,7670,7670,0
|
|
20240613,145400,382516940,7670,7670,7670,7670,0
|
|
20240613,145300,382516940,7670,7660,7670,7660,13
|
|
20240613,145200,382417350,7670,7670,7670,7670,0
|
|
20240613,145100,382417350,7670,7670,7670,7670,0
|
|
20240613,145000,382417350,7670,7670,7670,7670,0
|
|
20240613,144900,382417350,7670,7650,7670,7630,1576
|
|
20240613,144800,370382210,7670,7670,7670,7670,0
|
|
20240613,144700,370382210,7670,7670,7670,7670,6
|
|
20240613,144600,370336190,7670,7670,7670,7670,1
|
|
20240613,144500,370328520,7640,7650,7650,7640,1778
|
|
20240613,144400,356735750,7650,7660,7670,7650,29
|
|
20240613,144300,356513630,7650,7660,7670,7650,396
|
|
20240613,144200,353482240,7660,7660,7660,7660,140
|
|
20240613,144100,352409840,7670,7670,7680,7660,208
|
|
20240613,144000,350814530,7700,7680,7700,7670,28
|
|
20240613,143900,350599680,7670,7680,7700,7670,145
|
|
20240613,143800,349487440,7670,7690,7740,7650,2266
|
|
20240613,143700,332107500,7700,7680,7750,7670,2265
|
|
20240613,143600,314647960,7680,7690,7700,7650,2115
|
|
20240613,143500,298418650,7700,7730,7760,7660,4993
|
|
20240613,143400,259862660,7740,7670,7890,7650,15296
|
|
20240613,143300,140812570,7670,7660,7670,7660,655
|
|
20240613,143200,135790480,7630,7630,7630,7630,0
|
|
20240613,143100,135790480,7630,7630,7630,7630,0
|
|
20240613,143000,135790480,7630,7630,7630,7630,0
|
|
20240613,142900,135790480,7630,7630,7630,7630,0
|
|
20240613,142800,135790480,7630,7630,7630,7630,0
|
|
20240613,142700,135790480,7630,7630,7630,7630,0
|
|
20240613,142600,135790480,7630,7630,7630,7630,0
|
|
20240613,142500,135790480,7630,7630,7630,7630,0
|
|
20240613,142400,135790480,7630,7630,7630,7630,0
|
|
20240613,142300,135790480,7630,7630,7630,7630,0
|
|
20240613,142200,135790480,7630,7630,7630,7630,5
|
|
20240613,142100,135752330,7660,7660,7660,7660,0
|
|
20240613,142000,135752330,7660,7660,7660,7660,0
|
|
20240613,141900,135752330,7660,7660,7660,7660,0
|
|
20240613,141800,135752330,7660,7660,7660,7660,0
|
|
20240613,141700,135752330,7660,7660,7660,7660,0
|
|
20240613,141600,135752330,7660,7630,7660,7630,2
|
|
20240613,141500,135737040,7620,7620,7620,7620,129
|
|
20240613,141400,134754060,7630,7630,7630,7630,120
|
|
20240613,141300,133838460,7630,7640,7640,7630,443
|
|
20240613,141200,130458360,7630,7630,7630,7630,0
|
|
20240613,141100,130458360,7630,7630,7630,7630,0
|
|
20240613,141000,130458360,7630,7630,7630,7630,0
|
|
20240613,140900,130458360,7630,7630,7630,7630,0
|
|
20240613,140800,130458360,7630,7630,7630,7630,0
|
|
20240613,140700,130458360,7630,7630,7630,7630,0
|
|
20240613,140600,130458360,7630,7630,7630,7630,0
|
|
20240613,140500,130458360,7630,7630,7630,7630,0
|
|
20240613,140400,130458360,7630,7630,7630,7630,0
|
|
20240613,140300,130458360,7630,7630,7630,7630,100
|
|
20240613,140200,129695360,7660,7660,7660,7660,0
|
|
20240613,140100,129695360,7660,7660,7660,7660,0
|
|
20240613,140000,129695360,7660,7660,7660,7660,13
|
|
20240613,135900,129595780,7660,7660,7660,7660,0
|
|
20240613,135800,129595780,7660,7660,7660,7660,0
|
|
20240613,135700,129595780,7660,7640,7660,7640,26
|
|
20240613,135600,129397120,7660,7660,7660,7660,0
|
|
20240613,135500,129397120,7660,7660,7660,7660,1
|
|
20240613,135400,129389460,7650,7650,7650,7650,3
|
|
20240613,135300,129366510,7670,7670,7670,7670,0
|
|
20240613,135200,129366510,7670,7670,7670,7670,0
|
|
20240613,135100,129366510,7670,7670,7670,7670,0
|
|
20240613,135000,129366510,7670,7670,7670,7670,0
|
|
20240613,134900,129366510,7670,7670,7670,7670,0
|
|
20240613,134800,129366510,7670,7670,7670,7670,0
|
|
20240613,134700,129366510,7670,7670,7670,7670,0
|
|
20240613,134600,129366510,7670,7670,7670,7670,0
|
|
20240613,134500,129366510,7670,7670,7670,7670,0
|
|
20240613,134400,129366510,7670,7670,7670,7670,0
|
|
20240613,134300,129366510,7670,7670,7670,7670,0
|
|
20240613,134200,129366510,7670,7670,7670,7670,0
|
|
20240613,134100,129366510,7670,7660,7670,7660,500
|
|
20240613,134000,125535210,7660,7660,7660,7660,0
|
|
20240613,133900,125535210,7660,7660,7660,7660,0
|
|
20240613,133800,125535210,7660,7660,7660,7660,40
|
|
20240613,133700,125228810,7660,7660,7660,7660,1
|
|
20240613,133600,125221150,7640,7640,7640,7640,0
|
|
20240613,133500,125221150,7640,7640,7640,7640,0
|
|
20240613,133400,125221150,7640,7640,7640,7640,0
|
|
20240613,133300,125221150,7640,7640,7640,7640,0
|
|
20240613,133200,125221150,7640,7640,7640,7640,0
|
|
20240613,133100,125221150,7640,7640,7640,7640,1
|
|
20240613,133000,125213510,7630,7630,7630,7630,0
|
|
20240613,132900,125213510,7630,7660,7660,7630,2
|
|
20240613,132800,125198220,7620,7630,7630,7620,156
|
|
20240613,132700,124007950,7630,7620,7630,7620,2349
|
|
20240613,132600,106085120,7630,7630,7630,7630,92
|
|
20240613,132500,105383160,7630,7630,7630,7630,0
|
|
20240613,132400,105383160,7630,7630,7630,7630,1
|
|
20240613,132300,105375530,7670,7670,7670,7670,0
|
|
20240613,132200,105375530,7670,7670,7670,7670,0
|
|
20240613,132100,105375530,7670,7670,7670,7670,6
|
|
20240613,132000,105329510,7670,7670,7670,7670,0
|
|
20240613,131900,105329510,7670,7670,7670,7670,2
|
|
20240613,131800,105314170,7630,7630,7630,7630,0
|
|
20240613,131700,105314170,7630,7630,7630,7630,0
|
|
20240613,131600,105314170,7630,7630,7630,7630,10
|
|
20240613,131500,105237870,7630,7630,7630,7630,3
|
|
20240613,131400,105214980,7630,7640,7640,7630,350
|
|
20240613,131300,102544470,7630,7630,7630,7630,0
|
|
20240613,131200,102544470,7630,7630,7630,7630,0
|
|
20240613,131100,102544470,7630,7630,7630,7630,0
|
|
20240613,131000,102544470,7630,7650,7650,7630,3
|
|
20240613,130900,102521550,7660,7660,7660,7660,1
|
|
20240613,130800,102513890,7670,7670,7670,7670,1
|
|
20240613,130700,102506220,7640,7640,7640,7640,0
|
|
20240613,130600,102506220,7640,7650,7650,7640,3
|
|
20240613,130500,102483290,7660,7660,7660,7660,1
|
|
20240613,130400,102475630,7620,7620,7620,7620,1
|
|
20240613,130300,102468010,7630,7630,7630,7630,100
|
|
20240613,130200,101705010,7680,7680,7680,7680,0
|
|
20240613,130100,101705010,7680,7680,7680,7680,0
|
|
20240613,130000,101705010,7680,7680,7680,7680,0
|
|
20240613,125900,101705010,7680,7680,7680,7680,0
|
|
20240613,125800,101705010,7680,7680,7680,7680,0
|
|
20240613,125700,101705010,7680,7640,7680,7620,2001
|
|
20240613,125600,86446440,7640,7640,7640,7640,0
|
|
20240613,125500,86446440,7640,7650,7650,7640,291
|
|
20240613,125400,84222170,7680,7680,7680,7680,1
|
|
20240613,125300,84214490,7660,7660,7660,7660,130
|
|
20240613,125200,83218690,7680,7680,7680,7680,0
|
|
20240613,125100,83218690,7680,7680,7680,7680,0
|
|
20240613,125000,83218690,7680,7680,7680,7680,0
|
|
20240613,124900,83218690,7680,7680,7680,7680,0
|
|
20240613,124800,83218690,7680,7680,7680,7680,0
|
|
20240613,124700,83218690,7680,7680,7680,7680,1
|
|
20240613,124600,83211010,7650,7650,7650,7650,400
|
|
20240613,124500,80151010,7680,7680,7680,7680,0
|
|
20240613,124400,80151010,7680,7680,7680,7680,0
|
|
20240613,124300,80151010,7680,7680,7680,7680,0
|
|
20240613,124200,80151010,7680,7680,7680,7680,0
|
|
20240613,124100,80151010,7680,7680,7680,7680,0
|
|
20240613,124000,80151010,7680,7650,7680,7650,2
|
|
20240613,123900,80135680,7640,7640,7640,7640,0
|
|
20240613,123800,80135680,7640,7640,7640,7640,0
|
|
20240613,123700,80135680,7640,7640,7640,7640,0
|
|
20240613,123600,80135680,7640,7640,7640,7640,22
|
|
20240613,123500,79967600,7650,7650,7650,7650,0
|
|
20240613,123400,79967600,7650,7650,7650,7650,1
|
|
20240613,123300,79959950,7640,7640,7640,7640,0
|
|
20240613,123200,79959950,7640,7640,7640,7640,0
|
|
20240613,123100,79959950,7640,7640,7640,7640,0
|
|
20240613,123000,79959950,7640,7640,7640,7640,355
|
|
20240613,122900,77247750,7650,7650,7650,7650,0
|
|
20240613,122800,77247750,7650,7650,7650,7650,0
|
|
20240613,122700,77247750,7650,7650,7650,7650,10
|
|
20240613,122600,77171250,7640,7640,7640,7640,0
|
|
20240613,122500,77171250,7640,7640,7640,7640,500
|
|
20240613,122400,73351250,7660,7660,7660,7660,0
|
|
20240613,122300,73351250,7660,7650,7660,7650,285
|
|
20240613,122200,71170990,7680,7680,7680,7680,0
|
|
20240613,122100,71170990,7680,7680,7680,7680,0
|
|
20240613,122000,71170990,7680,7680,7680,7680,0
|
|
20240613,121900,71170990,7680,7680,7680,7680,0
|
|
20240613,121800,71170990,7680,7680,7680,7680,0
|
|
20240613,121700,71170990,7680,7680,7680,7680,0
|
|
20240613,121600,71170990,7680,7680,7680,7680,0
|
|
20240613,121500,71170990,7680,7680,7680,7680,0
|
|
20240613,121400,71170990,7680,7680,7680,7680,0
|
|
20240613,121300,71170990,7680,7680,7680,7680,0
|
|
20240613,121200,71170990,7680,7680,7680,7680,0
|
|
20240613,121100,71170990,7680,7680,7680,7680,0
|
|
20240613,121000,71170990,7680,7680,7680,7680,1
|
|
20240613,120900,71163310,7660,7660,7660,7660,0
|
|
20240613,120800,71163310,7660,7660,7660,7660,65
|
|
20240613,120700,70665410,7680,7680,7680,7680,0
|
|
20240613,120600,70665410,7680,7680,7680,7680,0
|
|
20240613,120500,70665410,7680,7680,7680,7680,0
|
|
20240613,120400,70665410,7680,7680,7680,7680,0
|
|
20240613,120300,70665410,7680,7680,7680,7680,0
|
|
20240613,120200,70665410,7680,7680,7680,7680,0
|
|
20240613,120100,70665410,7680,7660,7680,7650,10
|
|
20240613,120000,70588860,7680,7680,7680,7680,1
|
|
20240613,115900,70581180,7660,7670,7670,7660,50
|
|
20240613,115800,70198170,7680,7680,7680,7680,0
|
|
20240613,115700,70198170,7680,7680,7680,7680,1
|
|
20240613,115600,70190490,7660,7660,7680,7660,401
|
|
20240613,115500,67118810,7680,7680,7680,7680,0
|
|
20240613,115400,67118810,7680,7680,7680,7680,0
|
|
20240613,115300,67118810,7680,7680,7680,7680,1
|
|
20240613,115200,67111130,7650,7650,7650,7650,129
|
|
20240613,115100,66124280,7660,7660,7660,7660,1
|
|
20240613,115000,66116620,7680,7680,7680,7680,0
|
|
20240613,114900,66116620,7680,7680,7680,7680,0
|
|
20240613,114800,66116620,7680,7680,7680,7680,0
|
|
20240613,114700,66116620,7680,7680,7680,7680,0
|
|
20240613,114600,66116620,7680,7680,7680,7680,0
|
|
20240613,114500,66116620,7680,7680,7680,7680,0
|
|
20240613,114400,66116620,7680,7680,7680,7680,1
|
|
20240613,114300,66108940,7650,7660,7660,7650,101
|
|
20240613,114200,65336280,7680,7680,7680,7680,0
|
|
20240613,114100,65336280,7680,7680,7680,7680,0
|
|
20240613,114000,65336280,7680,7680,7680,7680,7
|
|
20240613,113900,65282520,7680,7680,7680,7680,0
|
|
20240613,113800,65282520,7680,7680,7680,7680,0
|
|
20240613,113700,65282520,7680,7680,7680,7680,1
|
|
20240613,113600,65274840,7650,7650,7650,7650,19
|
|
20240613,113500,65129490,7650,7650,7650,7650,0
|
|
20240613,113400,65129490,7650,7650,7650,7650,5
|
|
20240613,113300,65091240,7650,7660,7660,7650,100
|
|
20240613,113200,64325770,7660,7660,7660,7660,0
|
|
20240613,113100,64325770,7660,7660,7660,7660,325
|
|
20240613,113000,61836270,7660,7670,7670,7660,3
|
|
20240613,112900,61813280,7680,7680,7680,7680,240
|
|
20240613,112800,59970080,7680,7680,7680,7680,0
|
|
20240613,112700,59970080,7680,7680,7680,7680,0
|
|
20240613,112600,59970080,7680,7680,7680,7680,0
|
|
20240613,112500,59970080,7680,7680,7680,7680,0
|
|
20240613,112400,59970080,7680,7680,7680,7680,0
|
|
20240613,112300,59970080,7680,7680,7680,7680,0
|
|
20240613,112200,59970080,7680,7680,7680,7680,0
|
|
20240613,112100,59970080,7680,7680,7680,7680,0
|
|
20240613,112000,59970080,7680,7680,7680,7680,1
|
|
20240613,111900,59962400,7670,7670,7670,7670,50
|
|
20240613,111800,59578900,7680,7680,7680,7680,0
|
|
20240613,111700,59578900,7680,7680,7680,7680,1
|
|
20240613,111600,59571220,7670,7670,7670,7670,95
|
|
20240613,111500,58842570,7670,7670,7670,7670,13
|
|
20240613,111400,58742860,7670,7670,7670,7670,0
|
|
20240613,111300,58742860,7670,7670,7670,7670,0
|
|
20240613,111200,58742860,7670,7670,7670,7670,100
|
|
20240613,111100,57975860,7680,7670,7680,7670,51
|
|
20240613,111000,57584680,7680,7680,7680,7680,0
|
|
20240613,110900,57584680,7680,7680,7680,7680,0
|
|
20240613,110800,57584680,7680,7680,7680,7680,201
|
|
20240613,110700,56041000,7680,7680,7680,7680,0
|
|
20240613,110600,56041000,7680,7680,7680,7680,0
|
|
20240613,110500,56041000,7680,7680,7680,7680,0
|
|
20240613,110400,56041000,7680,7680,7680,7680,0
|
|
20240613,110300,56041000,7680,7680,7680,7680,1
|
|
20240613,110200,56033320,7680,7680,7680,7680,0
|
|
20240613,110100,56033320,7680,7680,7680,7680,0
|
|
20240613,110000,56033320,7680,7680,7680,7680,0
|
|
20240613,105900,56033320,7680,7680,7680,7680,0
|
|
20240613,105800,56033320,7680,7680,7680,7680,52
|
|
20240613,105700,55633960,7680,7680,7680,7680,0
|
|
20240613,105600,55633960,7680,7680,7680,7680,0
|
|
20240613,105500,55633960,7680,7680,7680,7680,1
|
|
20240613,105400,55626280,7670,7670,7670,7670,0
|
|
20240613,105300,55626280,7670,7670,7670,7670,0
|
|
20240613,105200,55626280,7670,7660,7670,7650,11
|
|
20240613,105100,55542010,7660,7660,7660,7660,0
|
|
20240613,105000,55542010,7660,7660,7660,7660,200
|
|
20240613,104900,54010010,7660,7660,7660,7660,250
|
|
20240613,104800,52095010,7680,7680,7680,7680,0
|
|
20240613,104700,52095010,7680,7680,7680,7680,0
|
|
20240613,104600,52095010,7680,7660,7680,7660,125
|
|
20240613,104500,51137490,7680,7680,7680,7680,0
|
|
20240613,104400,51137490,7680,7680,7680,7680,0
|
|
20240613,104300,51137490,7680,7680,7680,7680,0
|
|
20240613,104200,51137490,7680,7680,7680,7680,0
|
|
20240613,104100,51137490,7680,7680,7680,7680,0
|
|
20240613,104000,51137490,7680,7680,7680,7680,0
|
|
20240613,103900,51137490,7680,7680,7680,7680,0
|
|
20240613,103800,51137490,7680,7680,7680,7680,0
|
|
20240613,103700,51137490,7680,7680,7680,7680,0
|
|
20240613,103600,51137490,7680,7650,7680,7650,251
|
|
20240613,103500,49217310,7680,7680,7680,7680,0
|
|
20240613,103400,49217310,7680,7680,7680,7680,0
|
|
20240613,103300,49217310,7680,7680,7680,7680,0
|
|
20240613,103200,49217310,7680,7680,7680,7650,20
|
|
20240613,103100,49064250,7660,7660,7660,7660,401
|
|
20240613,103000,45992590,7690,7690,7690,7690,0
|
|
20240613,102900,45992590,7690,7690,7690,7690,0
|
|
20240613,102800,45992590,7690,7690,7690,7690,0
|
|
20240613,102700,45992590,7690,7690,7690,7690,2
|
|
20240613,102600,45977210,7690,7690,7690,7690,0
|
|
20240613,102500,45977210,7690,7690,7690,7690,0
|
|
20240613,102400,45977210,7690,7690,7690,7690,0
|
|
20240613,102300,45977210,7690,7690,7690,7690,0
|
|
20240613,102200,45977210,7690,7690,7690,7690,0
|
|
20240613,102100,45977210,7690,7690,7690,7690,0
|
|
20240613,102000,45977210,7690,7690,7690,7690,0
|
|
20240613,101900,45977210,7690,7680,7690,7680,2
|
|
20240613,101800,45961840,7660,7660,7660,7660,1
|
|
20240613,101700,45954180,7690,7690,7690,7690,0
|
|
20240613,101600,45954180,7690,7690,7690,7690,0
|
|
20240613,101500,45954180,7690,7690,7690,7690,0
|
|
20240613,101400,45954180,7690,7690,7690,7690,0
|
|
20240613,101300,45954180,7690,7690,7690,7690,0
|
|
20240613,101200,45954180,7690,7690,7690,7690,0
|
|
20240613,101100,45954180,7690,7690,7690,7690,0
|
|
20240613,101000,45954180,7690,7690,7690,7690,1
|
|
20240613,100900,45946490,7690,7690,7690,7690,0
|
|
20240613,100800,45946490,7690,7690,7690,7690,1
|
|
20240613,100700,45938800,7680,7680,7680,7680,6
|
|
20240613,100600,45892720,7690,7690,7690,7690,0
|
|
20240613,100500,45892720,7690,7680,7690,7680,120
|
|
20240613,100400,44970860,7680,7680,7680,7680,2
|
|
20240613,100300,44955500,7680,7680,7680,7680,1
|
|
20240613,100200,44947820,7680,7670,7680,7670,30
|
|
20240613,100100,44717620,7670,7670,7670,7670,0
|
|
20240613,100000,44717620,7670,7670,7670,7670,20
|
|
20240613,095900,44564220,7680,7680,7680,7680,1
|
|
20240613,095800,44556540,7680,7680,7680,7680,1
|
|
20240613,095700,44548860,7670,7670,7670,7670,300
|
|
20240613,095600,42247860,7670,7670,7670,7670,4
|
|
20240613,095500,42217180,7680,7680,7680,7680,0
|
|
20240613,095400,42217180,7680,7690,7690,7680,3
|
|
20240613,095300,42194130,7690,7690,7690,7690,2
|
|
20240613,095200,42178750,7690,7690,7690,7690,0
|
|
20240613,095100,42178750,7690,7690,7690,7690,0
|
|
20240613,095000,42178750,7690,7690,7690,7690,1
|
|
20240613,094900,42171060,7640,7670,7670,7640,281
|
|
20240613,094800,40023550,7690,7690,7690,7690,0
|
|
20240613,094700,40023550,7690,7690,7690,7690,0
|
|
20240613,094600,40023550,7690,7690,7690,7690,0
|
|
20240613,094500,40023550,7690,7690,7690,7690,0
|
|
20240613,094400,40023550,7690,7690,7690,7690,1
|
|
20240613,094300,40015860,7680,7690,7690,7680,3
|
|
20240613,094200,39992810,7690,7690,7690,7690,0
|
|
20240613,094100,39992810,7690,7690,7690,7690,0
|
|
20240613,094000,39992810,7690,7690,7690,7690,0
|
|
20240613,093900,39992810,7690,7690,7690,7690,0
|
|
20240613,093800,39992810,7690,7690,7690,7690,300
|
|
20240613,093700,37685810,7690,7690,7690,7690,1
|
|
20240613,093600,37678120,7640,7640,7640,7640,40
|
|
20240613,093500,37372520,7670,7670,7670,7670,19
|
|
20240613,093400,37226790,7670,7670,7670,7670,702
|
|
20240613,093300,31842450,7670,7670,7670,7670,2
|
|
20240613,093200,31827110,7630,7640,7640,7630,326
|
|
20240613,093100,29339250,7630,7630,7630,7630,0
|
|
20240613,093000,29339250,7630,7630,7630,7630,6
|
|
20240613,092900,29293470,7630,7630,7630,7630,0
|
|
20240613,092800,29293470,7630,7630,7630,7630,0
|
|
20240613,092700,29293470,7630,7640,7640,7630,40
|
|
20240613,092600,28987910,7650,7650,7650,7650,1499
|
|
20240613,092500,17520560,7650,7650,7650,7650,0
|
|
20240613,092400,17520560,7650,7660,7660,7650,143
|
|
20240613,092300,16425980,7650,7650,7650,7650,0
|
|
20240613,092200,16425980,7650,7650,7650,7650,0
|
|
20240613,092100,16425980,7650,7650,7650,7650,500
|
|
20240613,092000,12600980,7650,7660,7660,7650,406
|
|
20240613,091900,9491030,7660,7660,7660,7660,51
|
|
20240613,091800,9100370,7660,7660,7660,7660,243
|
|
20240613,091700,7238990,7670,7670,7670,7670,0
|
|
20240613,091600,7238990,7670,7670,7670,7660,161
|
|
20240613,091500,6004130,7670,7670,7670,7670,1
|
|
20240613,091400,5996460,7680,7680,7680,7680,2
|
|
20240613,091300,5981100,7690,7680,7690,7680,2
|
|
20240613,091200,5965730,7690,7690,7690,7690,16
|
|
20240613,091100,5842690,7660,7660,7660,7660,0
|
|
20240613,091000,5842690,7660,7660,7660,7660,1
|
|
20240613,090900,5835030,7660,7660,7660,7660,0
|
|
20240613,090800,5835030,7660,7660,7660,7660,6
|
|
20240613,090700,5789070,7650,7660,7660,7650,223
|
|
20240613,090600,4080910,7660,7660,7660,7660,161
|
|
20240613,090500,2847650,7670,7670,7670,7670,43
|
|
20240613,090400,2517840,7670,7670,7670,7670,0
|
|
20240613,090300,2517840,7670,7670,7670,7670,0
|
|
20240613,090200,2517840,7670,7700,7700,7670,66
|
|
20240613,090100,2009670,7670,7700,7700,7670,161
|
|
20240613,090000,770000,7700,7700,7700,7700,100
|