632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192900,278673560,7800,7800,7800,7800,486
|
|
20240619,192800,278673560,7800,7800,7800,7800,0
|
|
20240619,192700,278673560,7800,7800,7800,7800,0
|
|
20240619,192600,278673560,7800,7800,7800,7800,0
|
|
20240619,192500,278673560,7800,7800,7800,7800,0
|
|
20240619,192400,278673560,7800,7800,7800,7800,0
|
|
20240619,192300,278673560,7800,7800,7800,7800,0
|
|
20240619,192200,278673560,7800,7800,7800,7800,0
|
|
20240619,192100,278673560,7800,7800,7800,7800,0
|
|
20240619,192000,278673560,7800,7800,7800,7800,0
|
|
20240619,191900,278673560,7800,7800,7800,7800,0
|
|
20240619,191800,278673560,7800,7800,7800,7800,0
|
|
20240619,191700,278673560,7800,7800,7800,7800,0
|
|
20240619,191600,278673560,7800,7800,7800,7800,0
|
|
20240619,191500,278673560,7800,7800,7800,7800,0
|
|
20240619,191400,278673560,7800,7800,7800,7800,0
|
|
20240619,191300,278673560,7800,7800,7800,7800,0
|
|
20240619,191200,278673560,7800,7800,7800,7800,0
|
|
20240619,191100,278673560,7800,7800,7800,7800,0
|
|
20240619,191000,278673560,7800,7800,7800,7800,0
|
|
20240619,190900,278673560,7800,7800,7800,7800,0
|
|
20240619,190800,278673560,7800,7800,7800,7800,0
|
|
20240619,190700,278673560,7800,7800,7800,7800,0
|
|
20240619,190600,278673560,7800,7800,7800,7800,0
|
|
20240619,190500,278673560,7800,7800,7800,7800,0
|
|
20240619,190400,278673560,7800,7800,7800,7800,0
|
|
20240619,190300,278673560,7800,7800,7800,7800,0
|
|
20240619,190200,278673560,7800,7800,7800,7800,0
|
|
20240619,190100,278673560,7800,7800,7800,7800,0
|
|
20240619,190000,278673560,7800,7800,7800,7800,0
|
|
20240619,185900,278673560,7800,7800,7800,7800,486
|
|
20240619,185800,278673560,7800,7800,7800,7800,0
|
|
20240619,185700,278673560,7800,7800,7800,7800,0
|
|
20240619,185600,278673560,7800,7800,7800,7800,0
|
|
20240619,185500,278673560,7800,7800,7800,7800,0
|
|
20240619,185400,278673560,7800,7800,7800,7800,0
|
|
20240619,185300,278673560,7800,7800,7800,7800,0
|
|
20240619,185200,278673560,7800,7800,7800,7800,0
|
|
20240619,185100,278673560,7800,7800,7800,7800,0
|
|
20240619,185000,278673560,7800,7800,7800,7800,0
|
|
20240619,184900,278673560,7800,7800,7800,7800,0
|
|
20240619,184800,278673560,7800,7800,7800,7800,0
|
|
20240619,184700,278673560,7800,7800,7800,7800,0
|
|
20240619,184600,278673560,7800,7800,7800,7800,0
|
|
20240619,184500,278673560,7800,7800,7800,7800,0
|
|
20240619,184400,278673560,7800,7800,7800,7800,0
|
|
20240619,184300,278673560,7800,7800,7800,7800,0
|
|
20240619,184200,278673560,7800,7800,7800,7800,0
|
|
20240619,184100,278673560,7800,7800,7800,7800,0
|
|
20240619,184000,278673560,7800,7800,7800,7800,0
|
|
20240619,183900,278673560,7800,7800,7800,7800,0
|
|
20240619,183800,278673560,7800,7800,7800,7800,0
|
|
20240619,183700,278673560,7800,7800,7800,7800,0
|
|
20240619,183600,278673560,7800,7800,7800,7800,0
|
|
20240619,183500,278673560,7800,7800,7800,7800,0
|
|
20240619,183400,278673560,7800,7800,7800,7800,0
|
|
20240619,183300,278673560,7800,7800,7800,7800,0
|
|
20240619,183200,278673560,7800,7800,7800,7800,0
|
|
20240619,183100,278673560,7800,7800,7800,7800,0
|
|
20240619,183000,278673560,7800,7800,7800,7800,0
|
|
20240619,182900,278673560,7800,7800,7800,7800,486
|
|
20240619,182800,278673560,7800,7800,7800,7800,0
|
|
20240619,182700,278673560,7800,7800,7800,7800,0
|
|
20240619,182600,278673560,7800,7800,7800,7800,0
|
|
20240619,182500,278673560,7800,7800,7800,7800,0
|
|
20240619,182400,278673560,7800,7800,7800,7800,0
|
|
20240619,182300,278673560,7800,7800,7800,7800,0
|
|
20240619,182200,278673560,7800,7800,7800,7800,0
|
|
20240619,182100,278673560,7800,7800,7800,7800,0
|
|
20240619,182000,278673560,7800,7800,7800,7800,0
|
|
20240619,181900,278673560,7800,7800,7800,7800,0
|
|
20240619,181800,278673560,7800,7800,7800,7800,0
|
|
20240619,181700,278673560,7800,7800,7800,7800,0
|
|
20240619,181600,278673560,7800,7800,7800,7800,0
|
|
20240619,181500,278673560,7800,7800,7800,7800,0
|
|
20240619,181400,278673560,7800,7800,7800,7800,0
|
|
20240619,181300,278673560,7800,7800,7800,7800,0
|
|
20240619,181200,278673560,7800,7800,7800,7800,0
|
|
20240619,181100,278673560,7800,7800,7800,7800,0
|
|
20240619,181000,278673560,7800,7800,7800,7800,0
|
|
20240619,180900,278673560,7800,7800,7800,7800,0
|
|
20240619,180800,278673560,7800,7800,7800,7800,0
|
|
20240619,180700,278673560,7800,7800,7800,7800,0
|
|
20240619,180600,278673560,7800,7800,7800,7800,0
|
|
20240619,180500,278673560,7800,7800,7800,7800,0
|
|
20240619,180400,278673560,7800,7800,7800,7800,0
|
|
20240619,180300,278673560,7800,7800,7800,7800,0
|
|
20240619,180200,278673560,7800,7800,7800,7800,0
|
|
20240619,180100,278673560,7800,7800,7800,7800,0
|
|
20240619,180000,278673560,7800,7800,7800,7800,0
|
|
20240619,175900,278673560,7800,7800,7800,7800,486
|
|
20240619,175800,278673560,7800,7800,7800,7800,0
|
|
20240619,175700,278673560,7800,7800,7800,7800,0
|
|
20240619,175600,278673560,7800,7800,7800,7800,0
|
|
20240619,175500,278673560,7800,7800,7800,7800,0
|
|
20240619,175400,278673560,7800,7800,7800,7800,0
|
|
20240619,175300,278673560,7800,7800,7800,7800,0
|
|
20240619,175200,278673560,7800,7800,7800,7800,0
|
|
20240619,175100,278673560,7800,7800,7800,7800,0
|
|
20240619,175000,278673560,7800,7800,7800,7800,0
|
|
20240619,174900,278673560,7800,7800,7800,7800,0
|
|
20240619,174800,278673560,7800,7800,7800,7800,0
|
|
20240619,174700,278673560,7800,7800,7800,7800,0
|
|
20240619,174600,278673560,7800,7800,7800,7800,0
|
|
20240619,174500,278673560,7800,7800,7800,7800,0
|
|
20240619,174400,278673560,7800,7800,7800,7800,0
|
|
20240619,174300,278673560,7800,7800,7800,7800,0
|
|
20240619,174200,278673560,7800,7800,7800,7800,0
|
|
20240619,174100,278673560,7800,7800,7800,7800,0
|
|
20240619,174000,278673560,7800,7800,7800,7800,0
|
|
20240619,173900,278673560,7800,7800,7800,7800,0
|
|
20240619,173800,278673560,7800,7800,7800,7800,0
|
|
20240619,173700,278673560,7800,7800,7800,7800,0
|
|
20240619,173600,278673560,7800,7800,7800,7800,0
|
|
20240619,173500,278673560,7800,7800,7800,7800,0
|
|
20240619,173400,278673560,7800,7800,7800,7800,0
|
|
20240619,173300,278673560,7800,7800,7800,7800,0
|
|
20240619,173200,278673560,7800,7800,7800,7800,0
|
|
20240619,173100,278673560,7800,7800,7800,7800,0
|
|
20240619,173000,278673560,7800,7800,7800,7800,0
|
|
20240619,172900,278673560,7800,7800,7800,7800,486
|
|
20240619,172800,278673560,7800,7800,7800,7800,0
|
|
20240619,172700,278673560,7800,7800,7800,7800,0
|
|
20240619,172600,278673560,7800,7800,7800,7800,0
|
|
20240619,172500,278673560,7800,7800,7800,7800,0
|
|
20240619,172400,278673560,7800,7800,7800,7800,0
|
|
20240619,172300,278673560,7800,7800,7800,7800,0
|
|
20240619,172200,278673560,7800,7800,7800,7800,0
|
|
20240619,172100,278673560,7800,7800,7800,7800,0
|
|
20240619,172000,278673560,7800,7800,7800,7800,0
|
|
20240619,171900,278673560,7800,7800,7800,7800,0
|
|
20240619,171800,278673560,7800,7800,7800,7800,0
|
|
20240619,171700,278673560,7800,7800,7800,7800,0
|
|
20240619,171600,278673560,7800,7800,7800,7800,0
|
|
20240619,171500,278673560,7800,7800,7800,7800,0
|
|
20240619,171400,278673560,7800,7800,7800,7800,0
|
|
20240619,171300,278673560,7800,7800,7800,7800,0
|
|
20240619,171200,278673560,7800,7800,7800,7800,0
|
|
20240619,171100,278673560,7800,7800,7800,7800,0
|
|
20240619,171000,278673560,7800,7800,7800,7800,0
|
|
20240619,170900,278673560,7800,7800,7800,7800,0
|
|
20240619,170800,278673560,7800,7800,7800,7800,0
|
|
20240619,170700,278673560,7800,7800,7800,7800,0
|
|
20240619,170600,278673560,7800,7800,7800,7800,0
|
|
20240619,170500,278673560,7800,7800,7800,7800,0
|
|
20240619,170400,278673560,7800,7800,7800,7800,0
|
|
20240619,170300,278673560,7800,7800,7800,7800,0
|
|
20240619,170200,278673560,7800,7800,7800,7800,0
|
|
20240619,170100,278673560,7800,7800,7800,7800,0
|
|
20240619,170000,278673560,7800,7800,7800,7800,0
|
|
20240619,165900,278673560,7800,7800,7800,7800,486
|
|
20240619,165800,278673560,7800,7800,7800,7800,0
|
|
20240619,165700,278673560,7800,7800,7800,7800,0
|
|
20240619,165600,278673560,7800,7800,7800,7800,0
|
|
20240619,165500,278673560,7800,7800,7800,7800,0
|
|
20240619,165400,278673560,7800,7800,7800,7800,0
|
|
20240619,165300,278673560,7800,7800,7800,7800,0
|
|
20240619,165200,278673560,7800,7800,7800,7800,0
|
|
20240619,165100,278673560,7800,7800,7800,7800,0
|
|
20240619,165000,278673560,7800,7800,7800,7800,0
|
|
20240619,164900,278673560,7800,7800,7800,7800,0
|
|
20240619,164800,278673560,7800,7800,7800,7800,0
|
|
20240619,164700,278673560,7800,7800,7800,7800,0
|
|
20240619,164600,278673560,7800,7800,7800,7800,0
|
|
20240619,164500,278673560,7800,7800,7800,7800,0
|
|
20240619,164400,278673560,7800,7800,7800,7800,0
|
|
20240619,164300,278673560,7800,7800,7800,7800,0
|
|
20240619,164200,278673560,7800,7800,7800,7800,0
|
|
20240619,164100,278673560,7800,7800,7800,7800,0
|
|
20240619,164000,278673560,7800,7800,7800,7800,0
|
|
20240619,163900,278673560,7800,7800,7800,7800,0
|
|
20240619,163800,278673560,7800,7800,7800,7800,0
|
|
20240619,163700,278673560,7800,7800,7800,7800,0
|
|
20240619,163600,278673560,7800,7800,7800,7800,0
|
|
20240619,163500,278673560,7800,7800,7800,7800,0
|
|
20240619,163400,278673560,7800,7800,7800,7800,0
|
|
20240619,163300,278673560,7800,7800,7800,7800,0
|
|
20240619,163200,278673560,7800,7800,7800,7800,0
|
|
20240619,163100,278673560,7800,7800,7800,7800,0
|
|
20240619,163000,278673560,7800,7800,7800,7800,0
|
|
20240619,162900,278673560,7800,7800,7800,7800,486
|
|
20240619,162800,278673560,7800,7800,7800,7800,0
|
|
20240619,162700,278673560,7800,7800,7800,7800,0
|
|
20240619,162600,278673560,7800,7800,7800,7800,0
|
|
20240619,162500,278673560,7800,7800,7800,7800,0
|
|
20240619,162400,278673560,7800,7800,7800,7800,0
|
|
20240619,162300,278673560,7800,7800,7800,7800,0
|
|
20240619,162200,278673560,7800,7800,7800,7800,0
|
|
20240619,162100,278673560,7800,7800,7800,7800,0
|
|
20240619,162000,278673560,7800,7800,7800,7800,0
|
|
20240619,161900,278673560,7800,7800,7800,7800,0
|
|
20240619,161800,278673560,7800,7800,7800,7800,0
|
|
20240619,161700,278673560,7800,7800,7800,7800,0
|
|
20240619,161600,278673560,7800,7800,7800,7800,0
|
|
20240619,161500,278673560,7800,7800,7800,7800,0
|
|
20240619,161400,278673560,7800,7800,7800,7800,0
|
|
20240619,161300,278673560,7800,7800,7800,7800,0
|
|
20240619,161200,278673560,7800,7800,7800,7800,0
|
|
20240619,161100,278673560,7800,7800,7800,7800,0
|
|
20240619,161000,278673560,7800,7800,7800,7800,0
|
|
20240619,160900,278673560,7800,7800,7800,7800,0
|
|
20240619,160800,278673560,7800,7800,7800,7800,0
|
|
20240619,160700,278673560,7800,7800,7800,7800,0
|
|
20240619,160600,278673560,7800,7800,7800,7800,0
|
|
20240619,160500,278673560,7800,7800,7800,7800,0
|
|
20240619,160400,278673560,7800,7800,7800,7800,0
|
|
20240619,160300,278673560,7800,7800,7800,7800,0
|
|
20240619,160200,278673560,7800,7800,7800,7800,0
|
|
20240619,160100,278673560,7800,7800,7800,7800,0
|
|
20240619,160000,278673560,7800,7800,7800,7800,0
|
|
20240619,155900,278673560,7800,7800,7800,7800,486
|
|
20240619,155800,278673560,7800,7800,7800,7800,0
|
|
20240619,155700,278673560,7800,7800,7800,7800,0
|
|
20240619,155600,278673560,7800,7800,7800,7800,0
|
|
20240619,155500,278673560,7800,7800,7800,7800,0
|
|
20240619,155400,278673560,7800,7800,7800,7800,0
|
|
20240619,155300,278673560,7800,7800,7800,7800,0
|
|
20240619,155200,278673560,7800,7800,7800,7800,0
|
|
20240619,155100,278673560,7800,7800,7800,7800,0
|
|
20240619,155000,278673560,7800,7800,7800,7800,0
|
|
20240619,154900,278673560,7800,7800,7800,7800,0
|
|
20240619,154800,278673560,7800,7800,7800,7800,0
|
|
20240619,154700,278673560,7800,7800,7800,7800,0
|
|
20240619,154600,278673560,7800,7800,7800,7800,0
|
|
20240619,154500,278673560,7800,7800,7800,7800,0
|
|
20240619,154400,278673560,7800,7800,7800,7800,0
|
|
20240619,154300,278673560,7800,7800,7800,7800,0
|
|
20240619,154200,278673560,7800,7800,7800,7800,0
|
|
20240619,154100,278673560,7800,7800,7800,7800,0
|
|
20240619,154000,278673560,7800,7800,7800,7800,0
|
|
20240619,153900,278673560,7800,7800,7800,7800,0
|
|
20240619,153800,278673560,7800,7800,7800,7800,0
|
|
20240619,153700,278673560,7800,7800,7800,7800,0
|
|
20240619,153600,278673560,7800,7800,7800,7800,0
|
|
20240619,153500,278673560,7800,7800,7800,7800,0
|
|
20240619,153400,278673560,7800,7800,7800,7800,0
|
|
20240619,153300,278673560,7800,7800,7800,7800,0
|
|
20240619,153200,278673560,7800,7800,7800,7800,0
|
|
20240619,153100,278673560,7800,7800,7800,7800,0
|
|
20240619,153000,278673560,7800,7800,7800,7800,486
|
|
20240619,152900,274882760,7800,7800,7800,7800,0
|
|
20240619,152800,274882760,7800,7800,7800,7800,0
|
|
20240619,152700,274882760,7800,7800,7800,7800,0
|
|
20240619,152600,274882760,7800,7800,7800,7800,0
|
|
20240619,152500,274882760,7800,7800,7800,7800,0
|
|
20240619,152400,274882760,7800,7800,7800,7800,0
|
|
20240619,152300,274882760,7800,7800,7800,7800,0
|
|
20240619,152200,274882760,7800,7800,7800,7800,0
|
|
20240619,152100,274882760,7800,7800,7800,7800,0
|
|
20240619,152000,274882760,7800,7800,7800,7800,0
|
|
20240619,151900,274882760,7800,7800,7800,7800,0
|
|
20240619,151800,274882760,7800,7800,7800,7800,129
|
|
20240619,151700,273876560,7800,7800,7800,7800,8
|
|
20240619,151600,273814160,7800,7800,7800,7800,418
|
|
20240619,151500,270553760,7800,7800,7800,7800,216
|
|
20240619,151400,268868960,7800,7800,7800,7800,0
|
|
20240619,151300,268868960,7800,7800,7800,7800,0
|
|
20240619,151200,268868960,7800,7800,7800,7800,0
|
|
20240619,151100,268868960,7800,7800,7800,7800,0
|
|
20240619,151000,268868960,7800,7800,7800,7800,0
|
|
20240619,150900,268868960,7800,7800,7800,7800,1
|
|
20240619,150800,268861160,7800,7800,7800,7800,90
|
|
20240619,150700,268159160,7790,7790,7790,7790,105
|
|
20240619,150600,267341210,7790,7790,7790,7790,6
|
|
20240619,150500,267294470,7800,7790,7800,7790,666
|
|
20240619,150400,262106320,7800,7800,7800,7800,907
|
|
20240619,150300,255031720,7800,7800,7800,7800,0
|
|
20240619,150200,255031720,7800,7800,7800,7800,0
|
|
20240619,150100,255031720,7800,7800,7800,7800,0
|
|
20240619,150000,255031720,7800,7800,7800,7800,94
|
|
20240619,145900,254298520,7790,7790,7790,7790,0
|
|
20240619,145800,254298520,7790,7790,7790,7790,0
|
|
20240619,145700,254298520,7790,7790,7790,7790,0
|
|
20240619,145600,254298520,7790,7790,7790,7790,0
|
|
20240619,145500,254298520,7790,7790,7790,7790,0
|
|
20240619,145400,254298520,7790,7790,7790,7790,51
|
|
20240619,145300,253901230,7800,7800,7800,7800,5
|
|
20240619,145200,253862230,7800,7800,7800,7800,3
|
|
20240619,145100,253838830,7800,7800,7800,7800,100
|
|
20240619,145000,253058830,7800,7800,7800,7800,2000
|
|
20240619,144900,237458830,7810,7810,7810,7810,0
|
|
20240619,144800,237458830,7810,7810,7810,7810,0
|
|
20240619,144700,237458830,7810,7810,7810,7810,0
|
|
20240619,144600,237458830,7810,7810,7810,7810,130
|
|
20240619,144500,236443530,7820,7820,7820,7820,0
|
|
20240619,144400,236443530,7820,7820,7820,7820,0
|
|
20240619,144300,236443530,7820,7820,7820,7820,15
|
|
20240619,144200,236326230,7810,7810,7810,7810,0
|
|
20240619,144100,236326230,7810,7810,7810,7810,0
|
|
20240619,144000,236326230,7810,7810,7810,7810,0
|
|
20240619,143900,236326230,7810,7810,7810,7810,0
|
|
20240619,143800,236326230,7810,7810,7810,7810,0
|
|
20240619,143700,236326230,7810,7810,7810,7810,0
|
|
20240619,143600,236326230,7810,7810,7810,7810,0
|
|
20240619,143500,236326230,7810,7810,7810,7810,0
|
|
20240619,143400,236326230,7810,7810,7810,7810,0
|
|
20240619,143300,236326230,7810,7810,7810,7810,0
|
|
20240619,143200,236326230,7810,7810,7810,7810,50
|
|
20240619,143100,235935730,7810,7810,7810,7810,0
|
|
20240619,143000,235935730,7810,7810,7810,7810,50
|
|
20240619,142900,235545230,7810,7810,7810,7810,0
|
|
20240619,142800,235545230,7810,7820,7820,7810,1364
|
|
20240619,142700,224892290,7820,7820,7820,7820,0
|
|
20240619,142600,224892290,7820,7820,7820,7820,106
|
|
20240619,142500,224063370,7820,7820,7820,7820,0
|
|
20240619,142400,224063370,7820,7820,7820,7820,0
|
|
20240619,142300,224063370,7820,7820,7820,7820,0
|
|
20240619,142200,224063370,7820,7820,7820,7820,0
|
|
20240619,142100,224063370,7820,7820,7820,7820,0
|
|
20240619,142000,224063370,7820,7820,7820,7820,5
|
|
20240619,141900,224024270,7820,7820,7820,7820,0
|
|
20240619,141800,224024270,7820,7820,7820,7820,0
|
|
20240619,141700,224024270,7820,7820,7820,7820,0
|
|
20240619,141600,224024270,7820,7820,7820,7820,130
|
|
20240619,141500,223007670,7820,7820,7820,7820,200
|
|
20240619,141400,221443670,7820,7820,7820,7820,0
|
|
20240619,141300,221443670,7820,7820,7820,7820,0
|
|
20240619,141200,221443670,7820,7820,7820,7820,0
|
|
20240619,141100,221443670,7820,7820,7820,7820,0
|
|
20240619,141000,221443670,7820,7810,7820,7810,38
|
|
20240619,140900,221146590,7810,7810,7810,7810,0
|
|
20240619,140800,221146590,7810,7810,7810,7810,0
|
|
20240619,140700,221146590,7810,7810,7810,7810,103
|
|
20240619,140600,220342160,7810,7810,7810,7810,0
|
|
20240619,140500,220342160,7810,7810,7810,7810,120
|
|
20240619,140400,219404960,7810,7810,7810,7810,0
|
|
20240619,140300,219404960,7810,7810,7810,7810,32
|
|
20240619,140200,219155040,7820,7820,7820,7820,20
|
|
20240619,140100,218998640,7820,7820,7820,7820,0
|
|
20240619,140000,218998640,7820,7820,7820,7820,1
|
|
20240619,135900,218990820,7820,7820,7820,7820,1
|
|
20240619,135800,218983000,7820,7820,7820,7820,61
|
|
20240619,135700,218505980,7820,7820,7820,7820,10
|
|
20240619,135600,218427780,7820,7820,7820,7820,0
|
|
20240619,135500,218427780,7820,7820,7820,7820,0
|
|
20240619,135400,218427780,7820,7820,7820,7820,0
|
|
20240619,135300,218427780,7820,7820,7820,7820,0
|
|
20240619,135200,218427780,7820,7830,7830,7820,80
|
|
20240619,135100,217802100,7830,7830,7830,7830,57
|
|
20240619,135000,217355790,7820,7820,7820,7820,50
|
|
20240619,134900,216964790,7800,7800,7800,7800,0
|
|
20240619,134800,216964790,7800,7810,7810,7800,223
|
|
20240619,134700,215223170,7810,7830,7830,7810,11
|
|
20240619,134600,215137060,7830,7830,7830,7830,0
|
|
20240619,134500,215137060,7830,7830,7830,7830,0
|
|
20240619,134400,215137060,7830,7830,7830,7830,102
|
|
20240619,134300,214338400,7830,7830,7830,7830,0
|
|
20240619,134200,214338400,7830,7830,7830,7830,0
|
|
20240619,134100,214338400,7830,7830,7830,7830,1
|
|
20240619,134000,214330570,7810,7810,7810,7810,0
|
|
20240619,133900,214330570,7810,7810,7810,7810,0
|
|
20240619,133800,214330570,7810,7810,7810,7810,53
|
|
20240619,133700,213916640,7810,7810,7810,7810,0
|
|
20240619,133600,213916640,7810,7810,7810,7810,15
|
|
20240619,133500,213799490,7810,7810,7810,7810,100
|
|
20240619,133400,213018490,7830,7830,7830,7830,0
|
|
20240619,133300,213018490,7830,7830,7830,7830,0
|
|
20240619,133200,213018490,7830,7830,7830,7830,10
|
|
20240619,133100,212940190,7830,7830,7830,7830,0
|
|
20240619,133000,212940190,7830,7830,7830,7830,0
|
|
20240619,132900,212940190,7830,7830,7830,7830,0
|
|
20240619,132800,212940190,7830,7830,7830,7830,0
|
|
20240619,132700,212940190,7830,7830,7830,7830,0
|
|
20240619,132600,212940190,7830,7830,7830,7830,0
|
|
20240619,132500,212940190,7830,7830,7830,7830,0
|
|
20240619,132400,212940190,7830,7830,7830,7830,0
|
|
20240619,132300,212940190,7830,7830,7830,7830,0
|
|
20240619,132200,212940190,7830,7830,7830,7830,10
|
|
20240619,132100,212861890,7830,7830,7830,7830,0
|
|
20240619,132000,212861890,7830,7830,7830,7830,3
|
|
20240619,131900,212838400,7840,7840,7840,7840,0
|
|
20240619,131800,212838400,7840,7840,7840,7840,4
|
|
20240619,131700,212807040,7840,7840,7840,7840,1
|
|
20240619,131600,212799200,7840,7840,7840,7840,0
|
|
20240619,131500,212799200,7840,7810,7840,7810,43
|
|
20240619,131400,212462500,7810,7810,7810,7810,0
|
|
20240619,131300,212462500,7810,7810,7810,7810,0
|
|
20240619,131200,212462500,7810,7810,7810,7810,68
|
|
20240619,131100,211931420,7810,7810,7810,7810,0
|
|
20240619,131000,211931420,7810,7810,7810,7810,0
|
|
20240619,130900,211931420,7810,7810,7810,7810,10
|
|
20240619,130800,211853320,7810,7810,7810,7810,0
|
|
20240619,130700,211853320,7810,7810,7810,7810,0
|
|
20240619,130600,211853320,7810,7810,7810,7810,0
|
|
20240619,130500,211853320,7810,7810,7810,7810,293
|
|
20240619,130400,209564990,7830,7830,7830,7830,0
|
|
20240619,130300,209564990,7830,7830,7830,7830,0
|
|
20240619,130200,209564990,7830,7830,7830,7830,0
|
|
20240619,130100,209564990,7830,7830,7830,7830,0
|
|
20240619,130000,209564990,7830,7830,7830,7830,2
|
|
20240619,125900,209549330,7810,7810,7810,7810,20
|
|
20240619,125800,209393130,7810,7810,7810,7810,0
|
|
20240619,125700,209393130,7810,7810,7810,7810,1170
|
|
20240619,125600,200255430,7820,7820,7820,7820,0
|
|
20240619,125500,200255430,7820,7820,7820,7820,1
|
|
20240619,125400,200247610,7820,7820,7820,7820,149
|
|
20240619,125300,199082430,7820,7820,7820,7820,0
|
|
20240619,125200,199082430,7820,7820,7820,7820,95
|
|
20240619,125100,198339530,7820,7820,7820,7820,64
|
|
20240619,125000,197839050,7830,7830,7830,7830,61
|
|
20240619,124900,197361420,7840,7840,7840,7840,0
|
|
20240619,124800,197361420,7840,7840,7840,7840,0
|
|
20240619,124700,197361420,7840,7840,7840,7840,0
|
|
20240619,124600,197361420,7840,7830,7840,7830,40
|
|
20240619,124500,197048210,7830,7830,7830,7830,0
|
|
20240619,124400,197048210,7830,7830,7830,7830,0
|
|
20240619,124300,197048210,7830,7830,7830,7830,5
|
|
20240619,124200,197009060,7830,7830,7830,7830,5
|
|
20240619,124100,196969910,7830,7830,7830,7830,0
|
|
20240619,124000,196969910,7830,7830,7830,7830,3
|
|
20240619,123900,196946420,7830,7830,7830,7830,0
|
|
20240619,123800,196946420,7830,7830,7830,7830,6
|
|
20240619,123700,196899440,7820,7820,7820,7820,100
|
|
20240619,123600,196117440,7830,7830,7830,7830,0
|
|
20240619,123500,196117440,7830,7830,7830,7830,0
|
|
20240619,123400,196117440,7830,7830,7830,7830,0
|
|
20240619,123300,196117440,7830,7830,7830,7830,0
|
|
20240619,123200,196117440,7830,7830,7830,7830,1
|
|
20240619,123100,196109610,7830,7830,7830,7830,0
|
|
20240619,123000,196109610,7830,7830,7830,7830,0
|
|
20240619,122900,196109610,7830,7830,7830,7830,0
|
|
20240619,122800,196109610,7830,7830,7830,7830,0
|
|
20240619,122700,196109610,7830,7830,7830,7830,0
|
|
20240619,122600,196109610,7830,7830,7830,7830,1
|
|
20240619,122500,196101780,7820,7820,7820,7820,0
|
|
20240619,122400,196101780,7820,7820,7820,7820,40
|
|
20240619,122300,195788980,7820,7820,7820,7820,0
|
|
20240619,122200,195788980,7820,7810,7820,7810,11
|
|
20240619,122100,195703060,7820,7820,7820,7820,0
|
|
20240619,122000,195703060,7820,7820,7820,7820,0
|
|
20240619,121900,195703060,7820,7820,7820,7820,206
|
|
20240619,121800,194092140,7820,7820,7820,7820,0
|
|
20240619,121700,194092140,7820,7820,7820,7820,1
|
|
20240619,121600,194084320,7810,7820,7820,7810,251
|
|
20240619,121500,192124000,7830,7830,7830,7830,0
|
|
20240619,121400,192124000,7830,7830,7830,7830,0
|
|
20240619,121300,192124000,7830,7830,7830,7830,0
|
|
20240619,121200,192124000,7830,7830,7830,7830,0
|
|
20240619,121100,192124000,7830,7830,7830,7830,1
|
|
20240619,121000,192116170,7810,7810,7810,7810,326
|
|
20240619,120900,189570110,7830,7820,7830,7810,505
|
|
20240619,120800,185625540,7830,7830,7830,7830,1
|
|
20240619,120700,185617710,7810,7820,7820,7810,505
|
|
20240619,120600,181673360,7820,7820,7820,7820,426
|
|
20240619,120500,178342040,7830,7830,7830,7830,1
|
|
20240619,120400,178334210,7820,7830,7830,7820,578
|
|
20240619,120300,173812370,7840,7840,7840,7840,0
|
|
20240619,120200,173812370,7840,7840,7840,7840,0
|
|
20240619,120100,173812370,7840,7840,7840,7840,0
|
|
20240619,120000,173812370,7840,7830,7840,7830,2
|
|
20240619,115900,173796700,7830,7830,7830,7830,62
|
|
20240619,115800,173311240,7840,7840,7840,7840,0
|
|
20240619,115700,173311240,7840,7840,7840,7840,0
|
|
20240619,115600,173311240,7840,7840,7840,7840,14
|
|
20240619,115500,173201480,7840,7840,7840,7840,0
|
|
20240619,115400,173201480,7840,7840,7840,7840,0
|
|
20240619,115300,173201480,7840,7820,7840,7820,551
|
|
20240619,115200,168892640,7840,7840,7840,7840,0
|
|
20240619,115100,168892640,7840,7840,7840,7840,0
|
|
20240619,115000,168892640,7840,7840,7840,7820,3
|
|
20240619,114900,168869140,7820,7840,7840,7820,504
|
|
20240619,114800,164917820,7830,7830,7830,7820,1450
|
|
20240619,114700,153564330,7830,7830,7830,7830,0
|
|
20240619,114600,153564330,7830,7830,7830,7830,0
|
|
20240619,114500,153564330,7830,7830,7830,7830,0
|
|
20240619,114400,153564330,7830,7830,7830,7830,1
|
|
20240619,114300,153556500,7840,7820,7840,7810,141
|
|
20240619,114200,152455060,7820,7840,7840,7820,69
|
|
20240619,114100,151914880,7820,7820,7820,7820,1
|
|
20240619,114000,151907060,7840,7840,7840,7840,0
|
|
20240619,113900,151907060,7840,7840,7840,7840,50
|
|
20240619,113800,151515060,7840,7830,7840,7810,201
|
|
20240619,113700,149943320,7840,7840,7840,7840,0
|
|
20240619,113600,149943320,7840,7840,7840,7840,26
|
|
20240619,113500,149739480,7850,7850,7850,7850,0
|
|
20240619,113400,149739480,7850,7850,7850,7850,0
|
|
20240619,113300,149739480,7850,7850,7850,7850,0
|
|
20240619,113200,149739480,7850,7850,7850,7850,0
|
|
20240619,113100,149739480,7850,7850,7850,7850,0
|
|
20240619,113000,149739480,7850,7850,7850,7850,0
|
|
20240619,112900,149739480,7850,7850,7850,7850,0
|
|
20240619,112800,149739480,7850,7840,7850,7840,3
|
|
20240619,112700,149715950,7850,7850,7850,7850,0
|
|
20240619,112600,149715950,7850,7850,7850,7850,1
|
|
20240619,112500,149708100,7850,7850,7850,7850,0
|
|
20240619,112400,149708100,7850,7820,7850,7820,2
|
|
20240619,112300,149692430,7850,7850,7850,7850,0
|
|
20240619,112200,149692430,7850,7850,7850,7850,0
|
|
20240619,112100,149692430,7850,7850,7850,7850,0
|
|
20240619,112000,149692430,7850,7850,7850,7850,1
|
|
20240619,111900,149684580,7850,7850,7850,7850,0
|
|
20240619,111800,149684580,7850,7850,7850,7850,3
|
|
20240619,111700,149661030,7850,7850,7850,7850,10
|
|
20240619,111600,149582530,7850,7840,7850,7840,50
|
|
20240619,111500,149190050,7850,7850,7850,7850,0
|
|
20240619,111400,149190050,7850,7830,7850,7820,1232
|
|
20240619,111300,139538840,7850,7850,7850,7850,0
|
|
20240619,111200,139538840,7850,7850,7850,7850,0
|
|
20240619,111100,139538840,7850,7850,7850,7850,0
|
|
20240619,111000,139538840,7850,7850,7850,7850,0
|
|
20240619,110900,139538840,7850,7850,7850,7850,0
|
|
20240619,110800,139538840,7850,7850,7850,7850,10
|
|
20240619,110700,139460340,7830,7830,7830,7830,2
|
|
20240619,110600,139444680,7830,7830,7830,7830,0
|
|
20240619,110500,139444680,7830,7830,7830,7830,0
|
|
20240619,110400,139444680,7830,7830,7830,7830,0
|
|
20240619,110300,139444680,7830,7830,7830,7830,1
|
|
20240619,110200,139436850,7830,7830,7830,7830,0
|
|
20240619,110100,139436850,7830,7830,7830,7830,0
|
|
20240619,110000,139436850,7830,7830,7830,7830,130
|
|
20240619,105900,138418950,7850,7830,7850,7830,74
|
|
20240619,105800,137838070,7840,7840,7840,7840,3
|
|
20240619,105700,137814550,7830,7830,7830,7830,0
|
|
20240619,105600,137814550,7830,7830,7830,7830,0
|
|
20240619,105500,137814550,7830,7830,7830,7830,0
|
|
20240619,105400,137814550,7830,7830,7830,7830,45
|
|
20240619,105300,137462200,7830,7830,7830,7830,0
|
|
20240619,105200,137462200,7830,7830,7830,7830,1
|
|
20240619,105100,137454370,7830,7830,7830,7830,150
|
|
20240619,105000,136279870,7830,7830,7830,7830,180
|
|
20240619,104900,134870470,7830,7830,7830,7830,1
|
|
20240619,104800,134862640,7850,7850,7850,7850,286
|
|
20240619,104700,132617540,7820,7820,7820,7820,1
|
|
20240619,104600,132609720,7850,7850,7850,7850,1061
|
|
20240619,104500,124280870,7850,7820,7850,7820,500
|
|
20240619,104400,120362710,7810,7810,7810,7810,963
|
|
20240619,104300,112841680,7810,7820,7820,7810,4
|
|
20240619,104200,112810410,7820,7820,7820,7820,5
|
|
20240619,104100,112771310,7820,7820,7820,7820,0
|
|
20240619,104000,112771310,7820,7820,7820,7820,128
|
|
20240619,103900,111770350,7820,7820,7820,7820,0
|
|
20240619,103800,111770350,7820,7820,7820,7820,90
|
|
20240619,103700,111066550,7820,7820,7820,7820,5
|
|
20240619,103600,111027450,7820,7820,7820,7820,50
|
|
20240619,103500,110636450,7820,7820,7820,7820,0
|
|
20240619,103400,110636450,7820,7820,7820,7820,6
|
|
20240619,103300,110589530,7820,7820,7820,7820,0
|
|
20240619,103200,110589530,7820,7820,7820,7820,0
|
|
20240619,103100,110589530,7820,7820,7820,7820,6
|
|
20240619,103000,110542610,7820,7820,7820,7820,0
|
|
20240619,102900,110542610,7820,7810,7820,7810,22
|
|
20240619,102800,110370580,7820,7830,7830,7820,621
|
|
20240619,102700,105513210,7830,7840,7850,7830,601
|
|
20240619,102600,100803780,7830,7830,7830,7830,1
|
|
20240619,102500,100795950,7840,7840,7840,7840,0
|
|
20240619,102400,100795950,7840,7840,7840,7840,473
|
|
20240619,102300,97087630,7840,7840,7840,7840,0
|
|
20240619,102200,97087630,7840,7840,7840,7840,300
|
|
20240619,102100,94735630,7840,7840,7840,7840,10
|
|
20240619,102000,94657230,7830,7830,7830,7830,2
|
|
20240619,101900,94641570,7830,7830,7830,7830,0
|
|
20240619,101800,94641570,7830,7830,7830,7830,0
|
|
20240619,101700,94641570,7830,7830,7830,7830,0
|
|
20240619,101600,94641570,7830,7830,7830,7830,10
|
|
20240619,101500,94563270,7850,7850,7850,7850,0
|
|
20240619,101400,94563270,7850,7850,7850,7850,0
|
|
20240619,101300,94563270,7850,7820,7850,7820,70
|
|
20240619,101200,94015840,7810,7810,7810,7810,0
|
|
20240619,101100,94015840,7810,7810,7810,7810,0
|
|
20240619,101000,94015840,7810,7810,7810,7810,17
|
|
20240619,100900,93883070,7850,7820,7850,7820,371
|
|
20240619,100800,90981820,7810,7810,7810,7810,0
|
|
20240619,100700,90981820,7810,7830,7830,7810,1000
|
|
20240619,100600,83161530,7850,7850,7850,7850,109
|
|
20240619,100500,82305880,7850,7850,7850,7850,352
|
|
20240619,100400,79542680,7850,7850,7850,7850,2
|
|
20240619,100300,79526980,7850,7850,7850,7850,2
|
|
20240619,100200,79511280,7820,7820,7820,7820,1
|
|
20240619,100100,79503460,7850,7850,7850,7850,2
|
|
20240619,100000,79487760,7840,7840,7840,7840,0
|
|
20240619,095900,79487760,7840,7840,7840,7840,0
|
|
20240619,095800,79487760,7840,7840,7840,7840,155
|
|
20240619,095700,78272560,7840,7840,7840,7840,0
|
|
20240619,095600,78272560,7840,7810,7840,7810,54
|
|
20240619,095500,77850790,7820,7840,7840,7820,378
|
|
20240619,095400,74893900,7830,7830,7830,7830,0
|
|
20240619,095300,74893900,7830,7830,7830,7830,30
|
|
20240619,095200,74659000,7840,7840,7840,7840,0
|
|
20240619,095100,74659000,7840,7840,7840,7840,0
|
|
20240619,095000,74659000,7840,7840,7840,7840,0
|
|
20240619,094900,74659000,7840,7840,7840,7840,0
|
|
20240619,094800,74659000,7840,7840,7840,7840,0
|
|
20240619,094700,74659000,7840,7850,7850,7840,663
|
|
20240619,094600,69455440,7850,7850,7850,7850,62
|
|
20240619,094500,68968740,7850,7860,7860,7850,97
|
|
20240619,094400,68206910,7860,7860,7860,7860,0
|
|
20240619,094300,68206910,7860,7860,7860,7860,0
|
|
20240619,094200,68206910,7860,7840,7860,7840,2222
|
|
20240619,094100,50770380,7810,7830,7830,7810,80
|
|
20240619,094000,50144000,7830,7830,7830,7830,90
|
|
20240619,093900,49439300,7830,7830,7830,7830,0
|
|
20240619,093800,49439300,7830,7830,7830,7830,70
|
|
20240619,093700,48891200,7840,7840,7840,7840,98
|
|
20240619,093600,48122880,7840,7840,7840,7840,502
|
|
20240619,093500,44187200,7840,7830,7840,7830,301
|
|
20240619,093400,41830200,7830,7830,7830,7830,1
|
|
20240619,093300,41822370,7800,7800,7800,7800,110
|
|
20240619,093200,40964370,7800,7800,7800,7800,21
|
|
20240619,093100,40800570,7800,7800,7830,7800,1201
|
|
20240619,093000,31432740,7800,7800,7800,7800,0
|
|
20240619,092900,31432740,7800,7800,7800,7800,8
|
|
20240619,092800,31370340,7800,7800,7800,7800,0
|
|
20240619,092700,31370340,7800,7800,7800,7800,2
|
|
20240619,092600,31354740,7800,7800,7800,7800,64
|
|
20240619,092500,30855540,7810,7810,7810,7810,63
|
|
20240619,092400,30363510,7800,7800,7800,7800,0
|
|
20240619,092300,30363510,7800,7800,7800,7800,0
|
|
20240619,092200,30363510,7800,7830,7850,7800,501
|
|
20240619,092100,26434290,7830,7830,7830,7830,0
|
|
20240619,092000,26434290,7830,7830,7830,7830,0
|
|
20240619,091900,26434290,7830,7830,7830,7830,1
|
|
20240619,091800,26426460,7800,7800,7800,7800,118
|
|
20240619,091700,25506060,7800,7800,7800,7800,1
|
|
20240619,091600,25498260,7800,7850,7850,7800,265
|
|
20240619,091500,23430880,7810,7810,7810,7810,7
|
|
20240619,091400,23376210,7850,7850,7850,7850,0
|
|
20240619,091300,23376210,7850,7850,7850,7850,0
|
|
20240619,091200,23376210,7850,7810,7850,7800,153
|
|
20240619,091100,22182260,7850,7850,7850,7850,100
|
|
20240619,091000,21397260,7850,7830,7850,7830,100
|
|
20240619,090900,20613300,7850,7850,7850,7850,0
|
|
20240619,090800,20613300,7850,7850,7850,7850,0
|
|
20240619,090700,20613300,7850,7850,7850,7850,0
|
|
20240619,090600,20613300,7850,7850,7850,7850,1
|
|
20240619,090500,20605450,7790,7790,7790,7790,152
|
|
20240619,090400,19421370,7870,7870,7870,7870,16
|
|
20240619,090300,19295450,7780,7810,7810,7780,1063
|
|
20240619,090200,11000440,7810,7810,7810,7810,0
|
|
20240619,090100,11000440,7810,7800,7840,7800,320
|
|
20240619,090000,8494060,7780,7800,7800,7780,1090
|