634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,193100,193178810,7710,7710,7710,7710,1365
|
|
20240604,193000,193178810,7710,7710,7710,7710,0
|
|
20240604,192900,193178810,7710,7710,7710,7710,0
|
|
20240604,192800,193178810,7710,7710,7710,7710,0
|
|
20240604,192700,193178810,7710,7710,7710,7710,0
|
|
20240604,192600,193178810,7710,7710,7710,7710,0
|
|
20240604,192500,193178810,7710,7710,7710,7710,0
|
|
20240604,192400,193178810,7710,7710,7710,7710,0
|
|
20240604,192300,193178810,7710,7710,7710,7710,0
|
|
20240604,192200,193178810,7710,7710,7710,7710,0
|
|
20240604,192100,193178810,7710,7710,7710,7710,0
|
|
20240604,192000,193178810,7710,7710,7710,7710,0
|
|
20240604,191900,193178810,7710,7710,7710,7710,0
|
|
20240604,191800,193178810,7710,7710,7710,7710,0
|
|
20240604,191700,193178810,7710,7710,7710,7710,0
|
|
20240604,191600,193178810,7710,7710,7710,7710,0
|
|
20240604,191500,193178810,7710,7710,7710,7710,0
|
|
20240604,191400,193178810,7710,7710,7710,7710,0
|
|
20240604,191300,193178810,7710,7710,7710,7710,0
|
|
20240604,191200,193178810,7710,7710,7710,7710,0
|
|
20240604,191100,193178810,7710,7710,7710,7710,0
|
|
20240604,191000,193178810,7710,7710,7710,7710,0
|
|
20240604,190900,193178810,7710,7710,7710,7710,0
|
|
20240604,190800,193178810,7710,7710,7710,7710,0
|
|
20240604,190700,193178810,7710,7710,7710,7710,0
|
|
20240604,190600,193178810,7710,7710,7710,7710,0
|
|
20240604,190500,193178810,7710,7710,7710,7710,0
|
|
20240604,190400,193178810,7710,7710,7710,7710,0
|
|
20240604,190300,193178810,7710,7710,7710,7710,0
|
|
20240604,190200,193178810,7710,7710,7710,7710,0
|
|
20240604,190100,193178810,7710,7710,7710,7710,1365
|
|
20240604,190000,193178810,7710,7710,7710,7710,0
|
|
20240604,185900,193178810,7710,7710,7710,7710,0
|
|
20240604,185800,193178810,7710,7710,7710,7710,0
|
|
20240604,185700,193178810,7710,7710,7710,7710,0
|
|
20240604,185600,193178810,7710,7710,7710,7710,0
|
|
20240604,185500,193178810,7710,7710,7710,7710,0
|
|
20240604,185400,193178810,7710,7710,7710,7710,0
|
|
20240604,185300,193178810,7710,7710,7710,7710,0
|
|
20240604,185200,193178810,7710,7710,7710,7710,0
|
|
20240604,185100,193178810,7710,7710,7710,7710,0
|
|
20240604,185000,193178810,7710,7710,7710,7710,0
|
|
20240604,184900,193178810,7710,7710,7710,7710,0
|
|
20240604,184800,193178810,7710,7710,7710,7710,0
|
|
20240604,184700,193178810,7710,7710,7710,7710,0
|
|
20240604,184600,193178810,7710,7710,7710,7710,0
|
|
20240604,184500,193178810,7710,7710,7710,7710,0
|
|
20240604,184400,193178810,7710,7710,7710,7710,0
|
|
20240604,184300,193178810,7710,7710,7710,7710,0
|
|
20240604,184200,193178810,7710,7710,7710,7710,0
|
|
20240604,184100,193178810,7710,7710,7710,7710,0
|
|
20240604,184000,193178810,7710,7710,7710,7710,0
|
|
20240604,183900,193178810,7710,7710,7710,7710,0
|
|
20240604,183800,193178810,7710,7710,7710,7710,0
|
|
20240604,183700,193178810,7710,7710,7710,7710,0
|
|
20240604,183600,193178810,7710,7710,7710,7710,0
|
|
20240604,183500,193178810,7710,7710,7710,7710,0
|
|
20240604,183400,193178810,7710,7710,7710,7710,0
|
|
20240604,183300,193178810,7710,7710,7710,7710,0
|
|
20240604,183200,193178810,7710,7710,7710,7710,0
|
|
20240604,183100,193178810,7710,7710,7710,7710,1365
|
|
20240604,183000,193178810,7710,7710,7710,7710,0
|
|
20240604,182900,193178810,7710,7710,7710,7710,0
|
|
20240604,182800,193178810,7710,7710,7710,7710,0
|
|
20240604,182700,193178810,7710,7710,7710,7710,0
|
|
20240604,182600,193178810,7710,7710,7710,7710,0
|
|
20240604,182500,193178810,7710,7710,7710,7710,0
|
|
20240604,182400,193178810,7710,7710,7710,7710,0
|
|
20240604,182300,193178810,7710,7710,7710,7710,0
|
|
20240604,182200,193178810,7710,7710,7710,7710,0
|
|
20240604,182100,193178810,7710,7710,7710,7710,0
|
|
20240604,182000,193178810,7710,7710,7710,7710,0
|
|
20240604,181900,193178810,7710,7710,7710,7710,0
|
|
20240604,181800,193178810,7710,7710,7710,7710,0
|
|
20240604,181700,193178810,7710,7710,7710,7710,0
|
|
20240604,181600,193178810,7710,7710,7710,7710,0
|
|
20240604,181500,193178810,7710,7710,7710,7710,0
|
|
20240604,181400,193178810,7710,7710,7710,7710,0
|
|
20240604,181300,193178810,7710,7710,7710,7710,0
|
|
20240604,181200,193178810,7710,7710,7710,7710,0
|
|
20240604,181100,193178810,7710,7710,7710,7710,0
|
|
20240604,181000,193178810,7710,7710,7710,7710,0
|
|
20240604,180900,193178810,7710,7710,7710,7710,0
|
|
20240604,180800,193178810,7710,7710,7710,7710,0
|
|
20240604,180700,193178810,7710,7710,7710,7710,0
|
|
20240604,180600,193178810,7710,7710,7710,7710,0
|
|
20240604,180500,193178810,7710,7710,7710,7710,0
|
|
20240604,180400,193178810,7710,7710,7710,7710,0
|
|
20240604,180300,193178810,7710,7710,7710,7710,0
|
|
20240604,180200,193178810,7710,7710,7710,7710,0
|
|
20240604,180100,193178810,7710,7710,7710,7710,1365
|
|
20240604,180000,193178810,7710,7710,7710,7710,0
|
|
20240604,175900,193178810,7710,7710,7710,7710,0
|
|
20240604,175800,193178810,7710,7710,7710,7710,0
|
|
20240604,175700,193178810,7710,7710,7710,7710,0
|
|
20240604,175600,193178810,7710,7710,7710,7710,0
|
|
20240604,175500,193178810,7710,7710,7710,7710,0
|
|
20240604,175400,193178810,7710,7710,7710,7710,0
|
|
20240604,175300,193178810,7710,7710,7710,7710,0
|
|
20240604,175200,193178810,7710,7710,7710,7710,0
|
|
20240604,175100,193178810,7710,7710,7710,7710,0
|
|
20240604,175000,193178810,7710,7710,7710,7710,0
|
|
20240604,174900,193178810,7710,7710,7710,7710,0
|
|
20240604,174800,193178810,7710,7710,7710,7710,0
|
|
20240604,174700,193178810,7710,7710,7710,7710,0
|
|
20240604,174600,193178810,7710,7710,7710,7710,0
|
|
20240604,174500,193178810,7710,7710,7710,7710,0
|
|
20240604,174400,193178810,7710,7710,7710,7710,0
|
|
20240604,174300,193178810,7710,7710,7710,7710,0
|
|
20240604,174200,193178810,7710,7710,7710,7710,0
|
|
20240604,174100,193178810,7710,7710,7710,7710,0
|
|
20240604,174000,193178810,7710,7710,7710,7710,0
|
|
20240604,173900,193178810,7710,7710,7710,7710,0
|
|
20240604,173800,193178810,7710,7710,7710,7710,0
|
|
20240604,173700,193178810,7710,7710,7710,7710,0
|
|
20240604,173600,193178810,7710,7710,7710,7710,0
|
|
20240604,173500,193178810,7710,7710,7710,7710,0
|
|
20240604,173400,193178810,7710,7710,7710,7710,0
|
|
20240604,173300,193178810,7710,7710,7710,7710,0
|
|
20240604,173200,193178810,7710,7710,7710,7710,0
|
|
20240604,173100,193178810,7710,7710,7710,7710,1365
|
|
20240604,173000,193178810,7710,7710,7710,7710,0
|
|
20240604,172900,193178810,7710,7710,7710,7710,0
|
|
20240604,172800,193178810,7710,7710,7710,7710,0
|
|
20240604,172700,193178810,7710,7710,7710,7710,0
|
|
20240604,172600,193178810,7710,7710,7710,7710,0
|
|
20240604,172500,193178810,7710,7710,7710,7710,0
|
|
20240604,172400,193178810,7710,7710,7710,7710,0
|
|
20240604,172300,193178810,7710,7710,7710,7710,0
|
|
20240604,172200,193178810,7710,7710,7710,7710,0
|
|
20240604,172100,193178810,7710,7710,7710,7710,0
|
|
20240604,172000,193178810,7710,7710,7710,7710,0
|
|
20240604,171900,193178810,7710,7710,7710,7710,0
|
|
20240604,171800,193178810,7710,7710,7710,7710,0
|
|
20240604,171700,193178810,7710,7710,7710,7710,0
|
|
20240604,171600,193178810,7710,7710,7710,7710,0
|
|
20240604,171500,193178810,7710,7710,7710,7710,0
|
|
20240604,171400,193178810,7710,7710,7710,7710,0
|
|
20240604,171300,193178810,7710,7710,7710,7710,0
|
|
20240604,171200,193178810,7710,7710,7710,7710,0
|
|
20240604,171100,193178810,7710,7710,7710,7710,0
|
|
20240604,171000,193178810,7710,7710,7710,7710,0
|
|
20240604,170900,193178810,7710,7710,7710,7710,0
|
|
20240604,170800,193178810,7710,7710,7710,7710,0
|
|
20240604,170700,193178810,7710,7710,7710,7710,0
|
|
20240604,170600,193178810,7710,7710,7710,7710,0
|
|
20240604,170500,193178810,7710,7710,7710,7710,0
|
|
20240604,170400,193178810,7710,7710,7710,7710,0
|
|
20240604,170300,193178810,7710,7710,7710,7710,0
|
|
20240604,170200,193178810,7710,7710,7710,7710,0
|
|
20240604,170100,193178810,7710,7710,7710,7710,1365
|
|
20240604,170000,193178810,7710,7710,7710,7710,0
|
|
20240604,165900,193178810,7710,7710,7710,7710,0
|
|
20240604,165800,193178810,7710,7710,7710,7710,0
|
|
20240604,165700,193178810,7710,7710,7710,7710,0
|
|
20240604,165600,193178810,7710,7710,7710,7710,0
|
|
20240604,165500,193178810,7710,7710,7710,7710,0
|
|
20240604,165400,193178810,7710,7710,7710,7710,0
|
|
20240604,165300,193178810,7710,7710,7710,7710,0
|
|
20240604,165200,193178810,7710,7710,7710,7710,0
|
|
20240604,165100,193178810,7710,7710,7710,7710,0
|
|
20240604,165000,193178810,7710,7710,7710,7710,0
|
|
20240604,164900,193178810,7710,7710,7710,7710,0
|
|
20240604,164800,193178810,7710,7710,7710,7710,0
|
|
20240604,164700,193178810,7710,7710,7710,7710,0
|
|
20240604,164600,193178810,7710,7710,7710,7710,0
|
|
20240604,164500,193178810,7710,7710,7710,7710,0
|
|
20240604,164400,193178810,7710,7710,7710,7710,0
|
|
20240604,164300,193178810,7710,7710,7710,7710,0
|
|
20240604,164200,193178810,7710,7710,7710,7710,0
|
|
20240604,164100,193178810,7710,7710,7710,7710,0
|
|
20240604,164000,193178810,7710,7710,7710,7710,0
|
|
20240604,163900,193178810,7710,7710,7710,7710,0
|
|
20240604,163800,193178810,7710,7710,7710,7710,0
|
|
20240604,163700,193178810,7710,7710,7710,7710,0
|
|
20240604,163600,193178810,7710,7710,7710,7710,0
|
|
20240604,163500,193178810,7710,7710,7710,7710,0
|
|
20240604,163400,193178810,7710,7710,7710,7710,0
|
|
20240604,163300,193178810,7710,7710,7710,7710,0
|
|
20240604,163200,193178810,7710,7710,7710,7710,0
|
|
20240604,163100,193178810,7710,7710,7710,7710,1365
|
|
20240604,163000,193178810,7710,7710,7710,7710,0
|
|
20240604,162900,193178810,7710,7710,7710,7710,0
|
|
20240604,162800,193178810,7710,7710,7710,7710,0
|
|
20240604,162700,193178810,7710,7710,7710,7710,0
|
|
20240604,162600,193178810,7710,7710,7710,7710,0
|
|
20240604,162500,193178810,7710,7710,7710,7710,0
|
|
20240604,162400,193178810,7710,7710,7710,7710,0
|
|
20240604,162300,193178810,7710,7710,7710,7710,0
|
|
20240604,162200,193178810,7710,7710,7710,7710,0
|
|
20240604,162100,193178810,7710,7710,7710,7710,0
|
|
20240604,162000,193178810,7710,7710,7710,7710,0
|
|
20240604,161900,193178810,7710,7710,7710,7710,0
|
|
20240604,161800,193178810,7710,7710,7710,7710,0
|
|
20240604,161700,193178810,7710,7710,7710,7710,0
|
|
20240604,161600,193178810,7710,7710,7710,7710,0
|
|
20240604,161500,193178810,7710,7710,7710,7710,0
|
|
20240604,161400,193178810,7710,7710,7710,7710,0
|
|
20240604,161300,193178810,7710,7710,7710,7710,0
|
|
20240604,161200,193178810,7710,7710,7710,7710,0
|
|
20240604,161100,193178810,7710,7710,7710,7710,0
|
|
20240604,161000,193178810,7710,7710,7710,7710,0
|
|
20240604,160900,193178810,7710,7710,7710,7710,0
|
|
20240604,160800,193178810,7710,7710,7710,7710,0
|
|
20240604,160700,193178810,7710,7710,7710,7710,0
|
|
20240604,160600,193178810,7710,7710,7710,7710,0
|
|
20240604,160500,193178810,7710,7710,7710,7710,0
|
|
20240604,160400,193178810,7710,7710,7710,7710,0
|
|
20240604,160300,193178810,7710,7710,7710,7710,0
|
|
20240604,160200,193178810,7710,7710,7710,7710,0
|
|
20240604,160100,193178810,7710,7710,7710,7710,1365
|
|
20240604,160000,193178810,7710,7710,7710,7710,0
|
|
20240604,155900,193178810,7710,7710,7710,7710,0
|
|
20240604,155800,193178810,7710,7710,7710,7710,0
|
|
20240604,155700,193178810,7710,7710,7710,7710,0
|
|
20240604,155600,193178810,7710,7710,7710,7710,0
|
|
20240604,155500,193178810,7710,7710,7710,7710,0
|
|
20240604,155400,193178810,7710,7710,7710,7710,0
|
|
20240604,155300,193178810,7710,7710,7710,7710,0
|
|
20240604,155200,193178810,7710,7710,7710,7710,0
|
|
20240604,155100,193178810,7710,7710,7710,7710,0
|
|
20240604,155000,193178810,7710,7710,7710,7710,0
|
|
20240604,154900,193178810,7710,7710,7710,7710,0
|
|
20240604,154800,193178810,7710,7710,7710,7710,0
|
|
20240604,154700,193178810,7710,7710,7710,7710,0
|
|
20240604,154600,193178810,7710,7710,7710,7710,0
|
|
20240604,154500,193178810,7710,7710,7710,7710,0
|
|
20240604,154400,193178810,7710,7710,7710,7710,0
|
|
20240604,154300,193178810,7710,7710,7710,7710,0
|
|
20240604,154200,193178810,7710,7710,7710,7710,0
|
|
20240604,154100,193178810,7710,7710,7710,7710,0
|
|
20240604,154000,193178810,7710,7710,7710,7710,0
|
|
20240604,153900,193178810,7710,7710,7710,7710,0
|
|
20240604,153800,193178810,7710,7710,7710,7710,0
|
|
20240604,153700,193178810,7710,7710,7710,7710,0
|
|
20240604,153600,193178810,7710,7710,7710,7710,0
|
|
20240604,153500,193178810,7710,7710,7710,7710,0
|
|
20240604,153400,193178810,7710,7710,7710,7710,0
|
|
20240604,153300,193178810,7710,7710,7710,7710,0
|
|
20240604,153200,193178810,7710,7710,7710,7710,0
|
|
20240604,153100,193178810,7710,7710,7710,7710,1365
|
|
20240604,153000,193178810,7710,7710,7710,7710,1365
|
|
20240604,152900,182654660,7710,7710,7710,7710,0
|
|
20240604,152800,182654660,7710,7710,7710,7710,0
|
|
20240604,152700,182654660,7710,7710,7710,7710,0
|
|
20240604,152600,182654660,7710,7710,7710,7710,0
|
|
20240604,152500,182654660,7710,7710,7710,7710,0
|
|
20240604,152400,182654660,7710,7710,7710,7710,0
|
|
20240604,152300,182654660,7710,7710,7710,7710,0
|
|
20240604,152200,182654660,7710,7710,7710,7710,0
|
|
20240604,152100,182654660,7710,7710,7710,7710,0
|
|
20240604,152000,182654660,7710,7710,7710,7710,0
|
|
20240604,151900,182654660,7710,7740,7740,7710,23
|
|
20240604,151800,182477300,7710,7710,7710,7710,15
|
|
20240604,151700,182361650,7710,7710,7710,7710,0
|
|
20240604,151600,182361650,7710,7710,7710,7710,0
|
|
20240604,151500,182361650,7710,7710,7710,7710,0
|
|
20240604,151400,182361650,7710,7710,7710,7710,0
|
|
20240604,151300,182361650,7710,7710,7710,7710,56
|
|
20240604,151200,181929890,7710,7710,7710,7710,50
|
|
20240604,151100,181544390,7710,7710,7710,7710,43
|
|
20240604,151000,181212860,7710,7710,7710,7710,16
|
|
20240604,150900,181089500,7720,7720,7720,7720,0
|
|
20240604,150800,181089500,7720,7720,7720,7720,0
|
|
20240604,150700,181089500,7720,7720,7720,7720,0
|
|
20240604,150600,181089500,7720,7720,7720,7720,27
|
|
20240604,150500,180881060,7720,7720,7720,7720,0
|
|
20240604,150400,180881060,7720,7720,7720,7710,651
|
|
20240604,150300,175855910,7720,7720,7720,7720,0
|
|
20240604,150200,175855910,7720,7720,7720,7720,1
|
|
20240604,150100,175848190,7740,7740,7740,7740,30
|
|
20240604,150000,175615990,7720,7720,7720,7720,0
|
|
20240604,145900,175615990,7720,7720,7720,7720,0
|
|
20240604,145800,175615990,7720,7730,7730,7720,114
|
|
20240604,145700,174734780,7730,7730,7730,7730,0
|
|
20240604,145600,174734780,7730,7730,7730,7730,0
|
|
20240604,145500,174734780,7730,7730,7730,7730,130
|
|
20240604,145400,173729880,7740,7730,7740,7730,495
|
|
20240604,145300,169900330,7740,7740,7740,7740,0
|
|
20240604,145200,169900330,7740,7740,7740,7740,0
|
|
20240604,145100,169900330,7740,7740,7740,7740,0
|
|
20240604,145000,169900330,7740,7740,7740,7740,1
|
|
20240604,144900,169892590,7730,7730,7730,7730,0
|
|
20240604,144800,169892590,7730,7730,7730,7730,1
|
|
20240604,144700,169884860,7730,7730,7730,7730,0
|
|
20240604,144600,169884860,7730,7730,7730,7730,17
|
|
20240604,144500,169753450,7740,7740,7740,7740,0
|
|
20240604,144400,169753450,7740,7740,7740,7740,1
|
|
20240604,144300,169745710,7730,7730,7730,7730,0
|
|
20240604,144200,169745710,7730,7730,7730,7730,0
|
|
20240604,144100,169745710,7730,7730,7730,7730,0
|
|
20240604,144000,169745710,7730,7730,7730,7730,0
|
|
20240604,143900,169745710,7730,7730,7730,7730,0
|
|
20240604,143800,169745710,7730,7730,7730,7730,1
|
|
20240604,143700,169737980,7730,7730,7730,7730,0
|
|
20240604,143600,169737980,7730,7730,7730,7730,200
|
|
20240604,143500,168191980,7740,7740,7740,7740,107
|
|
20240604,143400,167363800,7740,7740,7740,7740,0
|
|
20240604,143300,167363800,7740,7740,7740,7740,368
|
|
20240604,143200,164515480,7750,7750,7750,7750,0
|
|
20240604,143100,164515480,7750,7750,7750,7750,10
|
|
20240604,143000,164437980,7740,7740,7740,7740,0
|
|
20240604,142900,164437980,7740,7740,7740,7740,0
|
|
20240604,142800,164437980,7740,7740,7740,7740,0
|
|
20240604,142700,164437980,7740,7740,7740,7740,0
|
|
20240604,142600,164437980,7740,7740,7740,7740,0
|
|
20240604,142500,164437980,7740,7740,7740,7740,0
|
|
20240604,142400,164437980,7740,7740,7740,7740,0
|
|
20240604,142300,164437980,7740,7740,7740,7740,0
|
|
20240604,142200,164437980,7740,7740,7740,7740,0
|
|
20240604,142100,164437980,7740,7750,7750,7740,346
|
|
20240604,142000,161756950,7750,7750,7750,7750,0
|
|
20240604,141900,161756950,7750,7750,7750,7750,0
|
|
20240604,141800,161756950,7750,7750,7750,7750,0
|
|
20240604,141700,161756950,7750,7750,7750,7750,0
|
|
20240604,141600,161756950,7750,7750,7750,7750,0
|
|
20240604,141500,161756950,7750,7750,7750,7750,0
|
|
20240604,141400,161756950,7750,7750,7750,7750,0
|
|
20240604,141300,161756950,7750,7750,7750,7750,0
|
|
20240604,141200,161756950,7750,7750,7750,7750,0
|
|
20240604,141100,161756950,7750,7760,7760,7750,100
|
|
20240604,141000,160981750,7760,7760,7760,7760,0
|
|
20240604,140900,160981750,7760,7760,7760,7760,0
|
|
20240604,140800,160981750,7760,7760,7760,7760,0
|
|
20240604,140700,160981750,7760,7760,7760,7760,0
|
|
20240604,140600,160981750,7760,7760,7760,7760,0
|
|
20240604,140500,160981750,7760,7760,7760,7760,0
|
|
20240604,140400,160981750,7760,7760,7760,7760,0
|
|
20240604,140300,160981750,7760,7760,7760,7760,0
|
|
20240604,140200,160981750,7760,7760,7760,7760,0
|
|
20240604,140100,160981750,7760,7760,7760,7760,200
|
|
20240604,140000,159429750,7760,7760,7760,7760,1000
|
|
20240604,135900,151669750,7770,7770,7770,7770,0
|
|
20240604,135800,151669750,7770,7770,7770,7770,0
|
|
20240604,135700,151669750,7770,7770,7770,7770,0
|
|
20240604,135600,151669750,7770,7770,7770,7770,500
|
|
20240604,135500,147784750,7760,7760,7760,7760,0
|
|
20240604,135400,147784750,7760,7760,7760,7760,159
|
|
20240604,135300,146550910,7760,7760,7760,7760,0
|
|
20240604,135200,146550910,7760,7760,7760,7760,0
|
|
20240604,135100,146550910,7760,7760,7760,7760,48
|
|
20240604,135000,146178430,7760,7760,7760,7760,0
|
|
20240604,134900,146178430,7760,7760,7760,7760,0
|
|
20240604,134800,146178430,7760,7760,7760,7760,0
|
|
20240604,134700,146178430,7760,7760,7760,7760,10
|
|
20240604,134600,146100830,7770,7770,7770,7770,0
|
|
20240604,134500,146100830,7770,7770,7770,7770,1
|
|
20240604,134400,146093060,7760,7760,7760,7760,159
|
|
20240604,134300,144859220,7760,7760,7760,7760,5
|
|
20240604,134200,144820420,7760,7760,7760,7760,0
|
|
20240604,134100,144820420,7760,7760,7760,7760,322
|
|
20240604,134000,142321700,7770,7770,7770,7770,0
|
|
20240604,133900,142321700,7770,7770,7770,7770,0
|
|
20240604,133800,142321700,7770,7770,7770,7770,0
|
|
20240604,133700,142321700,7770,7770,7770,7770,0
|
|
20240604,133600,142321700,7770,7770,7770,7770,0
|
|
20240604,133500,142321700,7770,7770,7770,7770,0
|
|
20240604,133400,142321700,7770,7770,7770,7770,0
|
|
20240604,133300,142321700,7770,7770,7770,7770,0
|
|
20240604,133200,142321700,7770,7770,7770,7770,7
|
|
20240604,133100,142267310,7770,7770,7770,7770,330
|
|
20240604,133000,139703210,7760,7760,7760,7760,0
|
|
20240604,132900,139703210,7760,7760,7760,7760,83
|
|
20240604,132800,139059130,7770,7770,7770,7770,0
|
|
20240604,132700,139059130,7770,7770,7770,7770,0
|
|
20240604,132600,139059130,7770,7770,7770,7770,0
|
|
20240604,132500,139059130,7770,7770,7770,7770,310
|
|
20240604,132400,136650430,7760,7760,7760,7760,81
|
|
20240604,132300,136021870,7770,7770,7770,7770,0
|
|
20240604,132200,136021870,7770,7760,7770,7760,2
|
|
20240604,132100,136006340,7770,7770,7770,7770,0
|
|
20240604,132000,136006340,7770,7770,7770,7770,0
|
|
20240604,131900,136006340,7770,7770,7770,7770,0
|
|
20240604,131800,136006340,7770,7770,7770,7770,0
|
|
20240604,131700,136006340,7770,7770,7770,7770,62
|
|
20240604,131600,135524600,7770,7770,7770,7770,0
|
|
20240604,131500,135524600,7770,7770,7770,7770,0
|
|
20240604,131400,135524600,7770,7770,7770,7770,0
|
|
20240604,131300,135524600,7770,7770,7770,7770,500
|
|
20240604,131200,131639600,7770,7770,7770,7770,1472
|
|
20240604,131100,120202160,7770,7770,7770,7770,0
|
|
20240604,131000,120202160,7770,7770,7770,7770,290
|
|
20240604,130900,117948860,7770,7770,7770,7770,0
|
|
20240604,130800,117948860,7770,7770,7770,7770,0
|
|
20240604,130700,117948860,7770,7770,7770,7770,16
|
|
20240604,130600,117824540,7770,7770,7770,7770,100
|
|
20240604,130500,117047540,7770,7770,7770,7770,100
|
|
20240604,130400,116270540,7770,7770,7770,7770,161
|
|
20240604,130300,115019570,7780,7780,7780,7780,0
|
|
20240604,130200,115019570,7780,7780,7780,7780,0
|
|
20240604,130100,115019570,7780,7780,7780,7780,0
|
|
20240604,130000,115019570,7780,7780,7780,7780,50
|
|
20240604,125900,114630570,7770,7770,7770,7770,0
|
|
20240604,125800,114630570,7770,7770,7770,7770,0
|
|
20240604,125700,114630570,7770,7770,7770,7770,0
|
|
20240604,125600,114630570,7770,7770,7770,7770,1281
|
|
20240604,125500,104677200,7770,7770,7770,7770,0
|
|
20240604,125400,104677200,7770,7770,7770,7770,0
|
|
20240604,125300,104677200,7770,7770,7770,7770,0
|
|
20240604,125200,104677200,7770,7770,7770,7770,3
|
|
20240604,125100,104653890,7770,7770,7770,7770,0
|
|
20240604,125000,104653890,7770,7770,7770,7770,0
|
|
20240604,124900,104653890,7770,7770,7770,7770,30
|
|
20240604,124800,104420790,7770,7770,7770,7770,0
|
|
20240604,124700,104420790,7770,7770,7770,7770,39
|
|
20240604,124600,104117760,7780,7780,7780,7780,0
|
|
20240604,124500,104117760,7780,7780,7780,7780,0
|
|
20240604,124400,104117760,7780,7780,7780,7780,0
|
|
20240604,124300,104117760,7780,7780,7780,7780,13
|
|
20240604,124200,104016620,7780,7780,7780,7780,0
|
|
20240604,124100,104016620,7780,7780,7780,7780,0
|
|
20240604,124000,104016620,7780,7780,7780,7780,0
|
|
20240604,123900,104016620,7780,7780,7780,7780,0
|
|
20240604,123800,104016620,7780,7780,7780,7780,0
|
|
20240604,123700,104016620,7780,7780,7780,7780,0
|
|
20240604,123600,104016620,7780,7780,7780,7780,0
|
|
20240604,123500,104016620,7780,7780,7780,7780,0
|
|
20240604,123400,104016620,7780,7780,7780,7780,0
|
|
20240604,123300,104016620,7780,7780,7780,7780,0
|
|
20240604,123200,104016620,7780,7780,7780,7780,88
|
|
20240604,123100,103331980,7780,7780,7780,7780,0
|
|
20240604,123000,103331980,7780,7780,7780,7780,25
|
|
20240604,122900,103137480,7780,7780,7780,7780,1
|
|
20240604,122800,103129700,7790,7790,7790,7790,0
|
|
20240604,122700,103129700,7790,7790,7790,7790,0
|
|
20240604,122600,103129700,7790,7790,7790,7790,0
|
|
20240604,122500,103129700,7790,7790,7790,7790,0
|
|
20240604,122400,103129700,7790,7790,7790,7790,0
|
|
20240604,122300,103129700,7790,7790,7790,7790,0
|
|
20240604,122200,103129700,7790,7790,7790,7790,0
|
|
20240604,122100,103129700,7790,7790,7790,7790,10
|
|
20240604,122000,103051800,7790,7790,7790,7790,0
|
|
20240604,121900,103051800,7790,7780,7790,7780,2
|
|
20240604,121800,103036230,7790,7780,7790,7780,88
|
|
20240604,121700,102351580,7780,7780,7780,7780,0
|
|
20240604,121600,102351580,7780,7780,7780,7780,0
|
|
20240604,121500,102351580,7780,7780,7780,7780,0
|
|
20240604,121400,102351580,7780,7780,7780,7780,200
|
|
20240604,121300,100795580,7780,7780,7780,7780,0
|
|
20240604,121200,100795580,7780,7780,7780,7780,24
|
|
20240604,121100,100608860,7780,7780,7780,7780,0
|
|
20240604,121000,100608860,7780,7770,7780,7770,38
|
|
20240604,120900,100313400,7780,7780,7780,7780,0
|
|
20240604,120800,100313400,7780,7780,7780,7780,0
|
|
20240604,120700,100313400,7780,7780,7780,7780,0
|
|
20240604,120600,100313400,7780,7780,7780,7780,0
|
|
20240604,120500,100313400,7780,7780,7780,7780,0
|
|
20240604,120400,100313400,7780,7780,7780,7780,0
|
|
20240604,120300,100313400,7780,7780,7780,7780,0
|
|
20240604,120200,100313400,7780,7780,7780,7780,0
|
|
20240604,120100,100313400,7780,7780,7780,7780,0
|
|
20240604,120000,100313400,7780,7780,7780,7770,14
|
|
20240604,115900,100204490,7780,7780,7780,7780,20
|
|
20240604,115800,100048890,7780,7780,7780,7780,1762
|
|
20240604,115700,86340530,7770,7780,7780,7770,102
|
|
20240604,115600,85546980,7780,7780,7780,7780,0
|
|
20240604,115500,85546980,7780,7770,7780,7770,178
|
|
20240604,115400,84162280,7770,7770,7770,7770,0
|
|
20240604,115300,84162280,7770,7760,7770,7760,2
|
|
20240604,115200,84146750,7770,7760,7770,7760,88
|
|
20240604,115100,83463010,7760,7760,7760,7760,0
|
|
20240604,115000,83463010,7760,7760,7760,7760,0
|
|
20240604,114900,83463010,7760,7760,7760,7760,0
|
|
20240604,114800,83463010,7760,7760,7760,7760,0
|
|
20240604,114700,83463010,7760,7760,7760,7760,0
|
|
20240604,114600,83463010,7760,7760,7760,7760,0
|
|
20240604,114500,83463010,7760,7760,7760,7760,0
|
|
20240604,114400,83463010,7760,7770,7770,7760,2
|
|
20240604,114300,83447480,7750,7750,7750,7750,0
|
|
20240604,114200,83447480,7750,7750,7750,7750,0
|
|
20240604,114100,83447480,7750,7750,7750,7750,0
|
|
20240604,114000,83447480,7750,7750,7750,7750,0
|
|
20240604,113900,83447480,7750,7750,7750,7750,0
|
|
20240604,113800,83447480,7750,7750,7750,7750,0
|
|
20240604,113700,83447480,7750,7750,7750,7750,0
|
|
20240604,113600,83447480,7750,7750,7750,7750,0
|
|
20240604,113500,83447480,7750,7750,7750,7750,0
|
|
20240604,113400,83447480,7750,7750,7750,7750,0
|
|
20240604,113300,83447480,7750,7750,7750,7750,0
|
|
20240604,113200,83447480,7750,7750,7750,7750,0
|
|
20240604,113100,83447480,7750,7750,7750,7750,0
|
|
20240604,113000,83447480,7750,7750,7750,7750,0
|
|
20240604,112900,83447480,7750,7780,7780,7750,771
|
|
20240604,112800,77472200,7750,7750,7750,7750,1
|
|
20240604,112700,77464450,7780,7750,7780,7750,252
|
|
20240604,112600,75511420,7780,7750,7780,7750,2
|
|
20240604,112500,75495890,7750,7750,7750,7750,0
|
|
20240604,112400,75495890,7750,7750,7750,7750,0
|
|
20240604,112300,75495890,7750,7750,7750,7750,0
|
|
20240604,112200,75495890,7750,7750,7750,7750,0
|
|
20240604,112100,75495890,7750,7750,7750,7750,0
|
|
20240604,112000,75495890,7750,7750,7750,7750,0
|
|
20240604,111900,75495890,7750,7750,7750,7750,0
|
|
20240604,111800,75495890,7750,7750,7750,7750,0
|
|
20240604,111700,75495890,7750,7750,7750,7750,0
|
|
20240604,111600,75495890,7750,7750,7750,7750,0
|
|
20240604,111500,75495890,7750,7750,7750,7750,0
|
|
20240604,111400,75495890,7750,7750,7750,7750,0
|
|
20240604,111300,75495890,7750,7750,7750,7750,282
|
|
20240604,111200,73310390,7780,7780,7780,7780,0
|
|
20240604,111100,73310390,7780,7780,7780,7780,0
|
|
20240604,111000,73310390,7780,7780,7780,7780,0
|
|
20240604,110900,73310390,7780,7780,7780,7780,0
|
|
20240604,110800,73310390,7780,7780,7780,7780,0
|
|
20240604,110700,73310390,7780,7780,7780,7780,0
|
|
20240604,110600,73310390,7780,7780,7780,7780,0
|
|
20240604,110500,73310390,7780,7780,7780,7780,0
|
|
20240604,110400,73310390,7780,7780,7780,7780,0
|
|
20240604,110300,73310390,7780,7780,7780,7780,0
|
|
20240604,110200,73310390,7780,7780,7780,7780,0
|
|
20240604,110100,73310390,7780,7780,7780,7780,0
|
|
20240604,110000,73310390,7780,7780,7780,7780,0
|
|
20240604,105900,73310390,7780,7780,7780,7780,0
|
|
20240604,105800,73310390,7780,7780,7780,7780,0
|
|
20240604,105700,73310390,7780,7780,7780,7780,0
|
|
20240604,105600,73310390,7780,7780,7780,7780,0
|
|
20240604,105500,73310390,7780,7760,7780,7760,201
|
|
20240604,105400,71750610,7760,7760,7760,7760,0
|
|
20240604,105300,71750610,7760,7760,7760,7760,66
|
|
20240604,105200,71238450,7760,7760,7760,7760,19
|
|
20240604,105100,71091010,7760,7760,7760,7760,0
|
|
20240604,105000,71091010,7760,7760,7760,7760,0
|
|
20240604,104900,71091010,7760,7760,7760,7760,0
|
|
20240604,104800,71091010,7760,7760,7760,7760,0
|
|
20240604,104700,71091010,7760,7760,7760,7760,0
|
|
20240604,104600,71091010,7760,7760,7760,7760,0
|
|
20240604,104500,71091010,7760,7760,7760,7760,0
|
|
20240604,104400,71091010,7760,7760,7760,7760,36
|
|
20240604,104300,70811650,7780,7780,7780,7780,0
|
|
20240604,104200,70811650,7780,7780,7780,7780,0
|
|
20240604,104100,70811650,7780,7780,7780,7780,0
|
|
20240604,104000,70811650,7780,7780,7780,7780,0
|
|
20240604,103900,70811650,7780,7780,7780,7780,0
|
|
20240604,103800,70811650,7780,7780,7780,7780,0
|
|
20240604,103700,70811650,7780,7780,7780,7780,0
|
|
20240604,103600,70811650,7780,7780,7780,7780,0
|
|
20240604,103500,70811650,7780,7780,7780,7780,0
|
|
20240604,103400,70811650,7780,7780,7780,7780,0
|
|
20240604,103300,70811650,7780,7780,7780,7780,0
|
|
20240604,103200,70811650,7780,7780,7780,7780,0
|
|
20240604,103100,70811650,7780,7780,7780,7780,100
|
|
20240604,103000,70033650,7750,7750,7750,7750,0
|
|
20240604,102900,70033650,7750,7750,7750,7750,0
|
|
20240604,102800,70033650,7750,7750,7750,7750,0
|
|
20240604,102700,70033650,7750,7750,7750,7750,0
|
|
20240604,102600,70033650,7750,7750,7750,7750,0
|
|
20240604,102500,70033650,7750,7750,7750,7750,0
|
|
20240604,102400,70033650,7750,7750,7750,7750,0
|
|
20240604,102300,70033650,7750,7750,7750,7750,0
|
|
20240604,102200,70033650,7750,7750,7750,7750,0
|
|
20240604,102100,70033650,7750,7750,7750,7750,142
|
|
20240604,102000,68933150,7750,7750,7750,7750,0
|
|
20240604,101900,68933150,7750,7750,7750,7750,0
|
|
20240604,101800,68933150,7750,7750,7750,7750,0
|
|
20240604,101700,68933150,7750,7760,7760,7750,56
|
|
20240604,101600,68498870,7750,7750,7750,7750,0
|
|
20240604,101500,68498870,7750,7750,7750,7750,0
|
|
20240604,101400,68498870,7750,7750,7750,7750,0
|
|
20240604,101300,68498870,7750,7750,7750,7750,0
|
|
20240604,101200,68498870,7750,7750,7750,7750,0
|
|
20240604,101100,68498870,7750,7750,7750,7750,0
|
|
20240604,101000,68498870,7750,7750,7750,7750,0
|
|
20240604,100900,68498870,7750,7750,7750,7750,0
|
|
20240604,100800,68498870,7750,7750,7750,7750,1
|
|
20240604,100700,68491120,7780,7780,7780,7780,0
|
|
20240604,100600,68491120,7780,7780,7780,7780,0
|
|
20240604,100500,68491120,7780,7780,7780,7780,0
|
|
20240604,100400,68491120,7780,7780,7780,7780,3
|
|
20240604,100300,68467780,7780,7780,7780,7780,1
|
|
20240604,100200,68460000,7780,7780,7780,7780,1
|
|
20240604,100100,68452220,7760,7760,7760,7760,0
|
|
20240604,100000,68452220,7760,7760,7760,7760,23
|
|
20240604,095900,68273740,7760,7760,7760,7760,0
|
|
20240604,095800,68273740,7760,7760,7760,7760,52
|
|
20240604,095700,67870220,7760,7760,7760,7760,0
|
|
20240604,095600,67870220,7760,7760,7760,7760,38
|
|
20240604,095500,67575340,7760,7760,7760,7760,0
|
|
20240604,095400,67575340,7760,7760,7760,7760,301
|
|
20240604,095300,65239580,7760,7760,7760,7760,0
|
|
20240604,095200,65239580,7760,7760,7760,7760,0
|
|
20240604,095100,65239580,7760,7760,7760,7760,4
|
|
20240604,095000,65208540,7760,7760,7760,7760,20
|
|
20240604,094900,65053340,7760,7760,7760,7760,0
|
|
20240604,094800,65053340,7760,7760,7760,7760,1
|
|
20240604,094700,65045580,7720,7720,7720,7720,13
|
|
20240604,094600,64945220,7760,7760,7760,7760,0
|
|
20240604,094500,64945220,7760,7760,7760,7760,1
|
|
20240604,094400,64937460,7710,7710,7710,7710,0
|
|
20240604,094300,64937460,7710,7710,7710,7710,0
|
|
20240604,094200,64937460,7710,7710,7710,7710,0
|
|
20240604,094100,64937460,7710,7710,7710,7710,0
|
|
20240604,094000,64937460,7710,7720,7720,7710,161
|
|
20240604,093900,63695310,7710,7710,7710,7710,0
|
|
20240604,093800,63695310,7710,7710,7710,7710,0
|
|
20240604,093700,63695310,7710,7710,7710,7710,0
|
|
20240604,093600,63695310,7710,7710,7710,7710,0
|
|
20240604,093500,63695310,7710,7710,7710,7710,0
|
|
20240604,093400,63695310,7710,7710,7710,7710,0
|
|
20240604,093300,63695310,7710,7750,7750,7710,360
|
|
20240604,093200,60912510,7750,7750,7750,7750,0
|
|
20240604,093100,60912510,7750,7750,7750,7750,1
|
|
20240604,093000,60904760,7760,7750,7760,7750,245
|
|
20240604,092900,59003760,7750,7750,7750,7750,1101
|
|
20240604,092800,50471010,7750,7750,7750,7750,0
|
|
20240604,092700,50471010,7750,7750,7750,7750,0
|
|
20240604,092600,50471010,7750,7750,7750,7750,1
|
|
20240604,092500,50463260,7750,7750,7750,7750,1
|
|
20240604,092400,50455510,7750,7750,7750,7750,1
|
|
20240604,092300,50447760,7700,7750,7750,7700,1644
|
|
20240604,092200,37787250,7750,7750,7750,7750,1
|
|
20240604,092100,37779500,7750,7750,7750,7750,0
|
|
20240604,092000,37779500,7750,7750,7750,7750,0
|
|
20240604,091900,37779500,7750,7750,7750,7750,1
|
|
20240604,091800,37771750,7700,7700,7700,7700,121
|
|
20240604,091700,36840050,7750,7750,7750,7750,0
|
|
20240604,091600,36840050,7750,7750,7750,7750,0
|
|
20240604,091500,36840050,7750,7720,7750,7700,1001
|
|
20240604,091400,29129340,7750,7760,7760,7750,9
|
|
20240604,091300,29059540,7700,7700,7700,7700,0
|
|
20240604,091200,29059540,7700,7750,7750,7700,3050
|
|
20240604,091100,5541690,7750,7750,7750,7750,33
|
|
20240604,091000,5285940,7800,7780,7800,7750,241
|
|
20240604,090900,3416790,7780,7780,7780,7780,0
|
|
20240604,090800,3416790,7780,7780,7780,7780,0
|
|
20240604,090700,3416790,7780,7780,7780,7780,30
|
|
20240604,090600,3183390,7780,7780,7780,7780,97
|
|
20240604,090500,2428730,7780,7780,7780,7780,0
|
|
20240604,090400,2428730,7780,7800,7800,7780,7
|
|
20240604,090300,2374210,7800,7800,7800,7800,0
|
|
20240604,090200,2374210,7800,7800,7800,7800,0
|
|
20240604,090100,2374210,7800,7800,7800,7800,0
|
|
20240604,090000,2374210,7800,7810,7810,7800,304
|