691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202800,674569600,7800,7800,7800,7800,4176
|
|
20240604,202700,674569600,7800,7800,7800,7800,0
|
|
20240604,202600,674569600,7800,7800,7800,7800,0
|
|
20240604,202500,674569600,7800,7800,7800,7800,0
|
|
20240604,202400,674569600,7800,7800,7800,7800,0
|
|
20240604,202300,674569600,7800,7800,7800,7800,0
|
|
20240604,202200,674569600,7800,7800,7800,7800,0
|
|
20240604,202100,674569600,7800,7800,7800,7800,0
|
|
20240604,202000,674569600,7800,7800,7800,7800,0
|
|
20240604,201900,674569600,7800,7800,7800,7800,0
|
|
20240604,201800,674569600,7800,7800,7800,7800,0
|
|
20240604,201700,674569600,7800,7800,7800,7800,0
|
|
20240604,201600,674569600,7800,7800,7800,7800,0
|
|
20240604,201500,674569600,7800,7800,7800,7800,0
|
|
20240604,201400,674569600,7800,7800,7800,7800,0
|
|
20240604,201300,674569600,7800,7800,7800,7800,0
|
|
20240604,201200,674569600,7800,7800,7800,7800,0
|
|
20240604,201100,674569600,7800,7800,7800,7800,0
|
|
20240604,201000,674569600,7800,7800,7800,7800,0
|
|
20240604,200900,674569600,7800,7800,7800,7800,0
|
|
20240604,200800,674569600,7800,7800,7800,7800,0
|
|
20240604,200700,674569600,7800,7800,7800,7800,0
|
|
20240604,200600,674569600,7800,7800,7800,7800,0
|
|
20240604,200500,674569600,7800,7800,7800,7800,0
|
|
20240604,200400,674569600,7800,7800,7800,7800,0
|
|
20240604,200300,674569600,7800,7800,7800,7800,0
|
|
20240604,200200,674569600,7800,7800,7800,7800,0
|
|
20240604,200100,674569600,7800,7800,7800,7800,0
|
|
20240604,200000,674569600,7800,7800,7800,7800,0
|
|
20240604,195900,674569600,7800,7800,7800,7800,0
|
|
20240604,195800,674569600,7800,7800,7800,7800,4176
|
|
20240604,195700,674569600,7800,7800,7800,7800,0
|
|
20240604,195600,674569600,7800,7800,7800,7800,0
|
|
20240604,195500,674569600,7800,7800,7800,7800,0
|
|
20240604,195400,674569600,7800,7800,7800,7800,0
|
|
20240604,195300,674569600,7800,7800,7800,7800,0
|
|
20240604,195200,674569600,7800,7800,7800,7800,0
|
|
20240604,195100,674569600,7800,7800,7800,7800,0
|
|
20240604,195000,674569600,7800,7800,7800,7800,0
|
|
20240604,194900,674569600,7800,7800,7800,7800,0
|
|
20240604,194800,674569600,7800,7800,7800,7800,0
|
|
20240604,194700,674569600,7800,7800,7800,7800,0
|
|
20240604,194600,674569600,7800,7800,7800,7800,0
|
|
20240604,194500,674569600,7800,7800,7800,7800,0
|
|
20240604,194400,674569600,7800,7800,7800,7800,0
|
|
20240604,194300,674569600,7800,7800,7800,7800,0
|
|
20240604,194200,674569600,7800,7800,7800,7800,0
|
|
20240604,194100,674569600,7800,7800,7800,7800,0
|
|
20240604,194000,674569600,7800,7800,7800,7800,0
|
|
20240604,193900,674569600,7800,7800,7800,7800,0
|
|
20240604,193800,674569600,7800,7800,7800,7800,0
|
|
20240604,193700,674569600,7800,7800,7800,7800,0
|
|
20240604,193600,674569600,7800,7800,7800,7800,0
|
|
20240604,193500,674569600,7800,7800,7800,7800,0
|
|
20240604,193400,674569600,7800,7800,7800,7800,0
|
|
20240604,193300,674569600,7800,7800,7800,7800,0
|
|
20240604,193200,674569600,7800,7800,7800,7800,0
|
|
20240604,193100,674569600,7800,7800,7800,7800,0
|
|
20240604,193000,674569600,7800,7800,7800,7800,0
|
|
20240604,192900,674569600,7800,7800,7800,7800,0
|
|
20240604,192800,674569600,7800,7800,7800,7800,4176
|
|
20240604,192700,674569600,7800,7800,7800,7800,0
|
|
20240604,192600,674569600,7800,7800,7800,7800,0
|
|
20240604,192500,674569600,7800,7800,7800,7800,0
|
|
20240604,192400,674569600,7800,7800,7800,7800,0
|
|
20240604,192300,674569600,7800,7800,7800,7800,0
|
|
20240604,192200,674569600,7800,7800,7800,7800,0
|
|
20240604,192100,674569600,7800,7800,7800,7800,0
|
|
20240604,192000,674569600,7800,7800,7800,7800,0
|
|
20240604,191900,674569600,7800,7800,7800,7800,0
|
|
20240604,191800,674569600,7800,7800,7800,7800,0
|
|
20240604,191700,674569600,7800,7800,7800,7800,0
|
|
20240604,191600,674569600,7800,7800,7800,7800,0
|
|
20240604,191500,674569600,7800,7800,7800,7800,0
|
|
20240604,191400,674569600,7800,7800,7800,7800,0
|
|
20240604,191300,674569600,7800,7800,7800,7800,0
|
|
20240604,191200,674569600,7800,7800,7800,7800,0
|
|
20240604,191100,674569600,7800,7800,7800,7800,0
|
|
20240604,191000,674569600,7800,7800,7800,7800,0
|
|
20240604,190900,674569600,7800,7800,7800,7800,0
|
|
20240604,190800,674569600,7800,7800,7800,7800,0
|
|
20240604,190700,674569600,7800,7800,7800,7800,0
|
|
20240604,190600,674569600,7800,7800,7800,7800,0
|
|
20240604,190500,674569600,7800,7800,7800,7800,0
|
|
20240604,190400,674569600,7800,7800,7800,7800,0
|
|
20240604,190300,674569600,7800,7800,7800,7800,0
|
|
20240604,190200,674569600,7800,7800,7800,7800,0
|
|
20240604,190100,674569600,7800,7800,7800,7800,0
|
|
20240604,190000,674569600,7800,7800,7800,7800,0
|
|
20240604,185900,674569600,7800,7800,7800,7800,0
|
|
20240604,185800,674569600,7800,7800,7800,7800,4176
|
|
20240604,185700,674569600,7800,7800,7800,7800,0
|
|
20240604,185600,674569600,7800,7800,7800,7800,0
|
|
20240604,185500,674569600,7800,7800,7800,7800,0
|
|
20240604,185400,674569600,7800,7800,7800,7800,0
|
|
20240604,185300,674569600,7800,7800,7800,7800,0
|
|
20240604,185200,674569600,7800,7800,7800,7800,0
|
|
20240604,185100,674569600,7800,7800,7800,7800,0
|
|
20240604,185000,674569600,7800,7800,7800,7800,0
|
|
20240604,184900,674569600,7800,7800,7800,7800,0
|
|
20240604,184800,674569600,7800,7800,7800,7800,0
|
|
20240604,184700,674569600,7800,7800,7800,7800,0
|
|
20240604,184600,674569600,7800,7800,7800,7800,0
|
|
20240604,184500,674569600,7800,7800,7800,7800,0
|
|
20240604,184400,674569600,7800,7800,7800,7800,0
|
|
20240604,184300,674569600,7800,7800,7800,7800,0
|
|
20240604,184200,674569600,7800,7800,7800,7800,0
|
|
20240604,184100,674569600,7800,7800,7800,7800,0
|
|
20240604,184000,674569600,7800,7800,7800,7800,0
|
|
20240604,183900,674569600,7800,7800,7800,7800,0
|
|
20240604,183800,674569600,7800,7800,7800,7800,0
|
|
20240604,183700,674569600,7800,7800,7800,7800,0
|
|
20240604,183600,674569600,7800,7800,7800,7800,0
|
|
20240604,183500,674569600,7800,7800,7800,7800,0
|
|
20240604,183400,674569600,7800,7800,7800,7800,0
|
|
20240604,183300,674569600,7800,7800,7800,7800,0
|
|
20240604,183200,674569600,7800,7800,7800,7800,0
|
|
20240604,183100,674569600,7800,7800,7800,7800,0
|
|
20240604,183000,674569600,7800,7800,7800,7800,0
|
|
20240604,182900,674569600,7800,7800,7800,7800,0
|
|
20240604,182800,674569600,7800,7800,7800,7800,4176
|
|
20240604,182700,674569600,7800,7800,7800,7800,0
|
|
20240604,182600,674569600,7800,7800,7800,7800,0
|
|
20240604,182500,674569600,7800,7800,7800,7800,0
|
|
20240604,182400,674569600,7800,7800,7800,7800,0
|
|
20240604,182300,674569600,7800,7800,7800,7800,0
|
|
20240604,182200,674569600,7800,7800,7800,7800,0
|
|
20240604,182100,674569600,7800,7800,7800,7800,0
|
|
20240604,182000,674569600,7800,7800,7800,7800,0
|
|
20240604,181900,674569600,7800,7800,7800,7800,0
|
|
20240604,181800,674569600,7800,7800,7800,7800,0
|
|
20240604,181700,674569600,7800,7800,7800,7800,0
|
|
20240604,181600,674569600,7800,7800,7800,7800,0
|
|
20240604,181500,674569600,7800,7800,7800,7800,0
|
|
20240604,181400,674569600,7800,7800,7800,7800,0
|
|
20240604,181300,674569600,7800,7800,7800,7800,0
|
|
20240604,181200,674569600,7800,7800,7800,7800,0
|
|
20240604,181100,674569600,7800,7800,7800,7800,0
|
|
20240604,181000,674569600,7800,7800,7800,7800,0
|
|
20240604,180900,674569600,7800,7800,7800,7800,0
|
|
20240604,180800,674569600,7800,7800,7800,7800,0
|
|
20240604,180700,674569600,7800,7800,7800,7800,0
|
|
20240604,180600,674569600,7800,7800,7800,7800,0
|
|
20240604,180500,674569600,7800,7800,7800,7800,0
|
|
20240604,180400,674569600,7800,7800,7800,7800,0
|
|
20240604,180300,674569600,7800,7800,7800,7800,0
|
|
20240604,180200,674569600,7800,7800,7800,7800,0
|
|
20240604,180100,674569600,7800,7800,7800,7800,0
|
|
20240604,180000,674569600,7800,7800,7800,7800,0
|
|
20240604,175900,674569600,7800,7800,7800,7800,0
|
|
20240604,175800,674569600,7800,7800,7800,7800,4176
|
|
20240604,175700,674569600,7800,7800,7800,7800,0
|
|
20240604,175600,674569600,7800,7800,7800,7800,0
|
|
20240604,175500,674569600,7800,7800,7800,7800,0
|
|
20240604,175400,674569600,7800,7800,7800,7800,0
|
|
20240604,175300,674569600,7800,7800,7800,7800,0
|
|
20240604,175200,674569600,7800,7800,7800,7800,0
|
|
20240604,175100,674569600,7800,7800,7800,7800,0
|
|
20240604,175000,674569600,7800,7800,7800,7800,0
|
|
20240604,174900,674569600,7800,7800,7800,7800,0
|
|
20240604,174800,674569600,7800,7800,7800,7800,0
|
|
20240604,174700,674569600,7800,7800,7800,7800,0
|
|
20240604,174600,674569600,7800,7800,7800,7800,0
|
|
20240604,174500,674569600,7800,7800,7800,7800,0
|
|
20240604,174400,674569600,7800,7800,7800,7800,0
|
|
20240604,174300,674569600,7800,7800,7800,7800,0
|
|
20240604,174200,674569600,7800,7800,7800,7800,0
|
|
20240604,174100,674569600,7800,7800,7800,7800,0
|
|
20240604,174000,674569600,7800,7800,7800,7800,0
|
|
20240604,173900,674569600,7800,7800,7800,7800,0
|
|
20240604,173800,674569600,7800,7800,7800,7800,0
|
|
20240604,173700,674569600,7800,7800,7800,7800,0
|
|
20240604,173600,674569600,7800,7800,7800,7800,0
|
|
20240604,173500,674569600,7800,7800,7800,7800,0
|
|
20240604,173400,674569600,7800,7800,7800,7800,0
|
|
20240604,173300,674569600,7800,7800,7800,7800,0
|
|
20240604,173200,674569600,7800,7800,7800,7800,0
|
|
20240604,173100,674569600,7800,7800,7800,7800,0
|
|
20240604,173000,674569600,7800,7800,7800,7800,0
|
|
20240604,172900,674569600,7800,7800,7800,7800,0
|
|
20240604,172800,674569600,7800,7800,7800,7800,4176
|
|
20240604,172700,674569600,7800,7800,7800,7800,0
|
|
20240604,172600,674569600,7800,7800,7800,7800,0
|
|
20240604,172500,674569600,7800,7800,7800,7800,0
|
|
20240604,172400,674569600,7800,7800,7800,7800,0
|
|
20240604,172300,674569600,7800,7800,7800,7800,0
|
|
20240604,172200,674569600,7800,7800,7800,7800,0
|
|
20240604,172100,674569600,7800,7800,7800,7800,0
|
|
20240604,172000,674569600,7800,7800,7800,7800,0
|
|
20240604,171900,674569600,7800,7800,7800,7800,0
|
|
20240604,171800,674569600,7800,7800,7800,7800,0
|
|
20240604,171700,674569600,7800,7800,7800,7800,0
|
|
20240604,171600,674569600,7800,7800,7800,7800,0
|
|
20240604,171500,674569600,7800,7800,7800,7800,0
|
|
20240604,171400,674569600,7800,7800,7800,7800,0
|
|
20240604,171300,674569600,7800,7800,7800,7800,0
|
|
20240604,171200,674569600,7800,7800,7800,7800,0
|
|
20240604,171100,674569600,7800,7800,7800,7800,0
|
|
20240604,171000,674569600,7800,7800,7800,7800,0
|
|
20240604,170900,674569600,7800,7800,7800,7800,0
|
|
20240604,170800,674569600,7800,7800,7800,7800,0
|
|
20240604,170700,674569600,7800,7800,7800,7800,0
|
|
20240604,170600,674569600,7800,7800,7800,7800,0
|
|
20240604,170500,674569600,7800,7800,7800,7800,0
|
|
20240604,170400,674569600,7800,7800,7800,7800,0
|
|
20240604,170300,674569600,7800,7800,7800,7800,0
|
|
20240604,170200,674569600,7800,7800,7800,7800,0
|
|
20240604,170100,674569600,7800,7800,7800,7800,0
|
|
20240604,170000,674569600,7800,7800,7800,7800,0
|
|
20240604,165900,674569600,7800,7800,7800,7800,0
|
|
20240604,165800,674569600,7800,7800,7800,7800,4176
|
|
20240604,165700,674569600,7800,7800,7800,7800,0
|
|
20240604,165600,674569600,7800,7800,7800,7800,0
|
|
20240604,165500,674569600,7800,7800,7800,7800,0
|
|
20240604,165400,674569600,7800,7800,7800,7800,0
|
|
20240604,165300,674569600,7800,7800,7800,7800,0
|
|
20240604,165200,674569600,7800,7800,7800,7800,0
|
|
20240604,165100,674569600,7800,7800,7800,7800,0
|
|
20240604,165000,674569600,7800,7800,7800,7800,0
|
|
20240604,164900,674569600,7800,7800,7800,7800,0
|
|
20240604,164800,674569600,7800,7800,7800,7800,0
|
|
20240604,164700,674569600,7800,7800,7800,7800,0
|
|
20240604,164600,674569600,7800,7800,7800,7800,0
|
|
20240604,164500,674569600,7800,7800,7800,7800,0
|
|
20240604,164400,674569600,7800,7800,7800,7800,0
|
|
20240604,164300,674569600,7800,7800,7800,7800,0
|
|
20240604,164200,674569600,7800,7800,7800,7800,0
|
|
20240604,164100,674569600,7800,7800,7800,7800,0
|
|
20240604,164000,674569600,7800,7800,7800,7800,0
|
|
20240604,163900,674569600,7800,7800,7800,7800,0
|
|
20240604,163800,674569600,7800,7800,7800,7800,0
|
|
20240604,163700,674569600,7800,7800,7800,7800,0
|
|
20240604,163600,674569600,7800,7800,7800,7800,0
|
|
20240604,163500,674569600,7800,7800,7800,7800,0
|
|
20240604,163400,674569600,7800,7800,7800,7800,0
|
|
20240604,163300,674569600,7800,7800,7800,7800,0
|
|
20240604,163200,674569600,7800,7800,7800,7800,0
|
|
20240604,163100,674569600,7800,7800,7800,7800,0
|
|
20240604,163000,674569600,7800,7800,7800,7800,0
|
|
20240604,162900,674569600,7800,7800,7800,7800,0
|
|
20240604,162800,674569600,7800,7800,7800,7800,4176
|
|
20240604,162700,674569600,7800,7800,7800,7800,0
|
|
20240604,162600,674569600,7800,7800,7800,7800,0
|
|
20240604,162500,674569600,7800,7800,7800,7800,0
|
|
20240604,162400,674569600,7800,7800,7800,7800,0
|
|
20240604,162300,674569600,7800,7800,7800,7800,0
|
|
20240604,162200,674569600,7800,7800,7800,7800,0
|
|
20240604,162100,674569600,7800,7800,7800,7800,0
|
|
20240604,162000,674569600,7800,7800,7800,7800,0
|
|
20240604,161900,674569600,7800,7800,7800,7800,0
|
|
20240604,161800,674569600,7800,7800,7800,7800,0
|
|
20240604,161700,674569600,7800,7800,7800,7800,0
|
|
20240604,161600,674569600,7800,7800,7800,7800,0
|
|
20240604,161500,674569600,7800,7800,7800,7800,0
|
|
20240604,161400,674569600,7800,7800,7800,7800,0
|
|
20240604,161300,674569600,7800,7800,7800,7800,0
|
|
20240604,161200,674569600,7800,7800,7800,7800,0
|
|
20240604,161100,674569600,7800,7800,7800,7800,0
|
|
20240604,161000,674569600,7800,7800,7800,7800,0
|
|
20240604,160900,674569600,7800,7800,7800,7800,0
|
|
20240604,160800,674569600,7800,7800,7800,7800,0
|
|
20240604,160700,674569600,7800,7800,7800,7800,0
|
|
20240604,160600,674569600,7800,7800,7800,7800,0
|
|
20240604,160500,674569600,7800,7800,7800,7800,0
|
|
20240604,160400,674569600,7800,7800,7800,7800,0
|
|
20240604,160300,674569600,7800,7800,7800,7800,0
|
|
20240604,160200,674569600,7800,7800,7800,7800,0
|
|
20240604,160100,674569600,7800,7800,7800,7800,0
|
|
20240604,160000,674569600,7800,7800,7800,7800,0
|
|
20240604,155900,674569600,7800,7800,7800,7800,0
|
|
20240604,155800,674569600,7800,7800,7800,7800,4176
|
|
20240604,155700,674569600,7800,7800,7800,7800,0
|
|
20240604,155600,674569600,7800,7800,7800,7800,0
|
|
20240604,155500,674569600,7800,7800,7800,7800,0
|
|
20240604,155400,674569600,7800,7800,7800,7800,0
|
|
20240604,155300,674569600,7800,7800,7800,7800,0
|
|
20240604,155200,674569600,7800,7800,7800,7800,0
|
|
20240604,155100,674569600,7800,7800,7800,7800,0
|
|
20240604,155000,674569600,7800,7800,7800,7800,0
|
|
20240604,154900,674569600,7800,7800,7800,7800,0
|
|
20240604,154800,674569600,7800,7800,7800,7800,0
|
|
20240604,154700,674569600,7800,7800,7800,7800,0
|
|
20240604,154600,674569600,7800,7800,7800,7800,0
|
|
20240604,154500,674569600,7800,7800,7800,7800,0
|
|
20240604,154400,674569600,7800,7800,7800,7800,0
|
|
20240604,154300,674569600,7800,7800,7800,7800,0
|
|
20240604,154200,674569600,7800,7800,7800,7800,0
|
|
20240604,154100,674569600,7800,7800,7800,7800,0
|
|
20240604,154000,674569600,7800,7800,7800,7800,0
|
|
20240604,153900,674569600,7800,7800,7800,7800,0
|
|
20240604,153800,674569600,7800,7800,7800,7800,0
|
|
20240604,153700,674569600,7800,7800,7800,7800,0
|
|
20240604,153600,674569600,7800,7800,7800,7800,0
|
|
20240604,153500,674569600,7800,7800,7800,7800,0
|
|
20240604,153400,674569600,7800,7800,7800,7800,0
|
|
20240604,153300,674569600,7800,7800,7800,7800,0
|
|
20240604,153200,674569600,7800,7800,7800,7800,0
|
|
20240604,153100,674569600,7800,7800,7800,7800,0
|
|
20240604,153000,674569600,7800,7800,7800,7800,4176
|
|
20240604,152900,641996800,7810,7810,7810,7810,0
|
|
20240604,152800,641996800,7810,7810,7810,7810,0
|
|
20240604,152700,641996800,7810,7810,7810,7810,0
|
|
20240604,152600,641996800,7810,7810,7810,7810,0
|
|
20240604,152500,641996800,7810,7810,7810,7810,0
|
|
20240604,152400,641996800,7810,7810,7810,7810,0
|
|
20240604,152300,641996800,7810,7810,7810,7810,0
|
|
20240604,152200,641996800,7810,7810,7810,7810,0
|
|
20240604,152100,641996800,7810,7810,7810,7810,0
|
|
20240604,152000,641996800,7810,7810,7810,7810,0
|
|
20240604,151900,641996800,7810,7810,7810,7800,85
|
|
20240604,151800,641333520,7810,7790,7810,7790,392
|
|
20240604,151700,638275200,7800,7810,7810,7800,26
|
|
20240604,151600,638072170,7800,7800,7800,7800,1
|
|
20240604,151500,638064370,7810,7810,7810,7800,1401
|
|
20240604,151400,627136510,7810,7810,7810,7800,133
|
|
20240604,151300,626098650,7810,7810,7810,7790,73
|
|
20240604,151200,625528560,7810,7780,7810,7770,753
|
|
20240604,151100,619670310,7780,7780,7780,7780,1168
|
|
20240604,151000,610583270,7810,7810,7810,7790,65
|
|
20240604,150900,610076720,7810,7810,7810,7790,430
|
|
20240604,150800,606724910,7800,7800,7800,7800,189
|
|
20240604,150700,605250710,7810,7800,7810,7790,479
|
|
20240604,150600,601516380,7800,7810,7810,7800,270
|
|
20240604,150500,599410240,7810,7810,7810,7810,4
|
|
20240604,150400,599379000,7790,7790,7810,7790,319
|
|
20240604,150300,596893970,7810,7820,7820,7800,238
|
|
20240604,150200,595036030,7810,7810,7830,7810,7
|
|
20240604,150100,594981340,7820,7820,7860,7810,576
|
|
20240604,150000,590480430,7860,7860,7860,7820,102
|
|
20240604,145900,589682710,7860,7860,7860,7860,16
|
|
20240604,145800,589556950,7820,7860,7860,7820,333
|
|
20240604,145700,586951690,7860,7820,7860,7820,101
|
|
20240604,145600,586161830,7860,7860,7860,7860,0
|
|
20240604,145500,586161830,7860,7850,7860,7850,60
|
|
20240604,145400,585690790,7850,7850,7850,7850,24
|
|
20240604,145300,585502390,7850,7850,7850,7850,48
|
|
20240604,145200,585125590,7850,7850,7850,7850,16
|
|
20240604,145100,584999990,7850,7850,7850,7850,0
|
|
20240604,145000,584999990,7850,7850,7850,7850,21
|
|
20240604,144900,584835140,7850,7850,7850,7850,80
|
|
20240604,144800,584207140,7850,7850,7850,7850,0
|
|
20240604,144700,584207140,7850,7850,7850,7850,0
|
|
20240604,144600,584207140,7850,7800,7850,7800,250
|
|
20240604,144500,582256150,7800,7800,7800,7800,100
|
|
20240604,144400,581476150,7800,7800,7800,7800,100
|
|
20240604,144300,580696150,7800,7770,7800,7750,802
|
|
20240604,144200,574475360,7810,7790,7810,7760,127
|
|
20240604,144100,573484660,7760,7800,7820,7760,1479
|
|
20240604,144000,561970890,7800,7810,7820,7800,502
|
|
20240604,143900,558051980,7810,7810,7830,7800,2196
|
|
20240604,143800,540920970,7830,7810,7830,7810,32
|
|
20240604,143700,540670850,7810,7820,7830,7810,634
|
|
20240604,143600,535715300,7830,7830,7830,7830,300
|
|
20240604,143500,533366300,7830,7830,7830,7820,121
|
|
20240604,143400,532418910,7840,7840,7840,7810,802
|
|
20240604,143300,526155230,7810,7810,7840,7810,688
|
|
20240604,143200,520780990,7840,7840,7840,7820,383
|
|
20240604,143100,517784480,7860,7860,7860,7860,1
|
|
20240604,143000,517776620,7830,7820,7830,7820,1021
|
|
20240604,142900,509791880,7830,7830,7840,7830,452
|
|
20240604,142800,506248660,7830,7840,7840,7830,963
|
|
20240604,142700,498706240,7880,7880,7880,7880,0
|
|
20240604,142600,498706240,7880,7880,7880,7880,0
|
|
20240604,142500,498706240,7880,7840,7880,7830,2102
|
|
20240604,142400,482240690,7890,7890,7890,7890,0
|
|
20240604,142300,482240690,7890,7890,7890,7890,1
|
|
20240604,142200,482232800,7890,7890,7890,7890,0
|
|
20240604,142100,482232800,7890,7890,7890,7890,0
|
|
20240604,142000,482232800,7890,7840,7890,7840,27
|
|
20240604,141900,482020290,7850,7870,7870,7850,1008
|
|
20240604,141800,474107470,7890,7890,7890,7890,3
|
|
20240604,141700,474083800,7860,7860,7860,7850,703
|
|
20240604,141600,468565220,7860,7860,7860,7860,50
|
|
20240604,141500,468172220,7900,7900,7900,7900,1
|
|
20240604,141400,468164320,7850,7850,7850,7850,161
|
|
20240604,141300,466900470,7850,7850,7850,7850,451
|
|
20240604,141200,463360120,7850,7850,7850,7850,90
|
|
20240604,141100,462653620,7850,7850,7850,7850,8
|
|
20240604,141000,462590820,7850,7850,7850,7840,660
|
|
20240604,140900,457413520,7850,7870,7870,7850,3301
|
|
20240604,140800,431475720,7880,7880,7880,7880,1
|
|
20240604,140700,431467840,7900,7900,7900,7900,0
|
|
20240604,140600,431467840,7900,7900,7900,7900,51
|
|
20240604,140500,431064940,7900,7900,7900,7900,101
|
|
20240604,140400,430267040,7870,7870,7870,7870,139
|
|
20240604,140300,429173110,7860,7880,7880,7860,1474
|
|
20240604,140200,417572420,7920,7920,7920,7920,0
|
|
20240604,140100,417572420,7920,7890,7920,7890,301
|
|
20240604,140000,415196570,7890,7890,7890,7890,10
|
|
20240604,135900,415117670,7880,7880,7880,7880,0
|
|
20240604,135800,415117670,7880,7880,7880,7880,100
|
|
20240604,135700,414329670,7890,7890,7890,7890,1
|
|
20240604,135600,414321780,7880,7880,7880,7880,0
|
|
20240604,135500,414321780,7880,7880,7880,7880,0
|
|
20240604,135400,414321780,7880,7880,7880,7880,8
|
|
20240604,135300,414258740,7880,7880,7880,7880,2
|
|
20240604,135200,414242980,7870,7870,7870,7870,0
|
|
20240604,135100,414242980,7870,7870,7870,7870,294
|
|
20240604,135000,411929200,7880,7880,7880,7880,1
|
|
20240604,134900,411921320,7880,7880,7880,7880,1
|
|
20240604,134800,411913440,7880,7880,7880,7880,1
|
|
20240604,134700,411905560,7880,7880,7880,7880,191
|
|
20240604,134600,410400480,7880,7880,7880,7880,15
|
|
20240604,134500,410282280,7880,7880,7880,7880,0
|
|
20240604,134400,410282280,7880,7900,7900,7880,342
|
|
20240604,134300,407582480,7900,7900,7900,7900,0
|
|
20240604,134200,407582480,7900,7900,7900,7900,0
|
|
20240604,134100,407582480,7900,7900,7900,7900,3
|
|
20240604,134000,407558780,7870,7870,7870,7870,0
|
|
20240604,133900,407558780,7870,7870,7870,7870,149
|
|
20240604,133800,406386150,7870,7870,7870,7870,954
|
|
20240604,133700,398878170,7870,7860,7870,7860,2
|
|
20240604,133600,398862440,7870,7870,7870,7870,896
|
|
20240604,133500,391810920,7900,7900,7900,7900,200
|
|
20240604,133400,390230920,7900,7900,7900,7900,5
|
|
20240604,133300,390191420,7920,7890,7920,7870,1904
|
|
20240604,133200,375196810,7890,7910,7910,7890,152
|
|
20240604,133100,373997510,7890,7910,7910,7890,989
|
|
20240604,133000,366191640,7900,7900,7900,7900,390
|
|
20240604,132900,363110640,7910,7910,7910,7910,1
|
|
20240604,132800,363102730,7910,7910,7910,7910,0
|
|
20240604,132700,363102730,7910,7910,7910,7910,0
|
|
20240604,132600,363102730,7910,7910,7910,7910,150
|
|
20240604,132500,361916230,7930,7930,7930,7930,0
|
|
20240604,132400,361916230,7930,7930,7930,7930,0
|
|
20240604,132300,361916230,7930,7930,7930,7930,0
|
|
20240604,132200,361916230,7930,7910,7930,7900,32
|
|
20240604,132100,361663370,7900,7910,7910,7900,100
|
|
20240604,132000,360873270,7930,7920,7930,7910,5
|
|
20240604,131900,360833680,7930,7930,7930,7930,0
|
|
20240604,131800,360833680,7930,7930,7930,7930,0
|
|
20240604,131700,360833680,7930,7930,7930,7930,1
|
|
20240604,131600,360825750,7920,7920,7920,7920,0
|
|
20240604,131500,360825750,7920,7920,7920,7920,100
|
|
20240604,131400,360033750,7920,7920,7920,7920,2
|
|
20240604,131300,360017910,7920,7920,7920,7920,0
|
|
20240604,131200,360017910,7920,7920,7920,7920,0
|
|
20240604,131100,360017910,7920,7920,7920,7920,1
|
|
20240604,131000,360009990,7900,7900,7900,7900,280
|
|
20240604,130900,357797990,7900,7910,7910,7890,3425
|
|
20240604,130800,330754230,7920,7920,7920,7920,0
|
|
20240604,130700,330754230,7920,7920,7920,7920,1
|
|
20240604,130600,330746310,7910,7910,7910,7910,0
|
|
20240604,130500,330746310,7910,7910,7910,7910,11
|
|
20240604,130400,330659300,7910,7910,7910,7910,50
|
|
20240604,130300,330263800,7910,7910,7910,7910,10
|
|
20240604,130200,330184700,7890,7900,7900,7890,150
|
|
20240604,130100,329000180,7920,7900,7920,7900,139
|
|
20240604,130000,327902060,7900,7900,7900,7900,151
|
|
20240604,125900,326709160,7930,7930,7930,7930,1
|
|
20240604,125800,326701230,7890,7890,7890,7890,0
|
|
20240604,125700,326701230,7890,7900,7900,7890,70
|
|
20240604,125600,326148650,7930,7930,7930,7930,0
|
|
20240604,125500,326148650,7930,7930,7930,7930,20
|
|
20240604,125400,325990050,7930,7930,7930,7930,1
|
|
20240604,125300,325982120,7900,7910,7910,7900,20
|
|
20240604,125200,325823990,7930,7930,7930,7930,0
|
|
20240604,125100,325823990,7930,7920,7930,7920,113
|
|
20240604,125000,324927980,7920,7920,7920,7920,0
|
|
20240604,124900,324927980,7920,7920,7920,7920,100
|
|
20240604,124800,324135980,7920,7920,7920,7920,0
|
|
20240604,124700,324135980,7920,7920,7920,7920,0
|
|
20240604,124600,324135980,7920,7920,7920,7920,1
|
|
20240604,124500,324128060,7890,7900,7900,7890,88
|
|
20240604,124400,323433240,7900,7900,7900,7900,34
|
|
20240604,124300,323164640,7900,7900,7900,7900,152
|
|
20240604,124200,321963840,7900,7900,7900,7900,0
|
|
20240604,124100,321963840,7900,7900,7900,7900,0
|
|
20240604,124000,321963840,7900,7900,7900,7900,0
|
|
20240604,123900,321963840,7900,7900,7900,7900,50
|
|
20240604,123800,321568840,7900,7890,7900,7880,21
|
|
20240604,123700,321403250,7890,7890,7890,7890,0
|
|
20240604,123600,321403250,7890,7890,7890,7890,16
|
|
20240604,123500,321277010,7890,7890,7890,7890,50
|
|
20240604,123400,320882510,7890,7890,7890,7890,230
|
|
20240604,123300,319067810,7880,7880,7880,7880,0
|
|
20240604,123200,319067810,7880,7880,7880,7880,0
|
|
20240604,123100,319067810,7880,7880,7880,7880,0
|
|
20240604,123000,319067810,7880,7900,7900,7880,317
|
|
20240604,122900,316569650,7880,7890,7890,7880,31
|
|
20240604,122800,316325360,7890,7890,7890,7890,0
|
|
20240604,122700,316325360,7890,7890,7900,7890,24
|
|
20240604,122600,316135820,7890,7890,7890,7890,38
|
|
20240604,122500,315836000,7900,7900,7900,7900,5
|
|
20240604,122400,315796500,7880,7880,7880,7880,100
|
|
20240604,122300,315008500,7880,7880,7880,7880,9
|
|
20240604,122200,314937580,7880,7890,7890,7880,1041
|
|
20240604,122100,306734000,7900,7900,7900,7900,1
|
|
20240604,122000,306726100,7900,7900,7900,7900,0
|
|
20240604,121900,306726100,7900,7900,7900,7900,16
|
|
20240604,121800,306599700,7880,7890,7890,7880,200
|
|
20240604,121700,305023600,7890,7890,7890,7890,0
|
|
20240604,121600,305023600,7890,7890,7890,7890,22
|
|
20240604,121500,304850020,7900,7900,7900,7900,1
|
|
20240604,121400,304842120,7900,7900,7900,7900,30
|
|
20240604,121300,304605120,7900,7900,7900,7900,10
|
|
20240604,121200,304526120,7900,7900,7900,7900,0
|
|
20240604,121100,304526120,7900,7900,7900,7900,1
|
|
20240604,121000,304518220,7880,7900,7900,7880,387
|
|
20240604,120900,301468500,7880,7880,7880,7880,0
|
|
20240604,120800,301468500,7880,7900,7900,7880,201
|
|
20240604,120700,299884600,7880,7880,7890,7880,165
|
|
20240604,120600,298584390,7880,7890,7890,7880,1713
|
|
20240604,120500,285081180,7890,7900,7900,7890,110
|
|
20240604,120400,284212290,7900,7900,7900,7900,0
|
|
20240604,120300,284212290,7900,7930,7930,7900,105
|
|
20240604,120200,283382060,7930,7930,7930,7930,4
|
|
20240604,120100,283350340,7930,7930,7930,7930,3
|
|
20240604,120000,283326550,7910,7910,7910,7910,50
|
|
20240604,115900,282931050,7910,7910,7910,7910,1
|
|
20240604,115800,282923140,7900,7930,7930,7900,514
|
|
20240604,115700,278861720,7930,7930,7930,7930,1
|
|
20240604,115600,278853790,7910,7910,7910,7910,4
|
|
20240604,115500,278822150,7910,7900,7910,7900,2
|
|
20240604,115400,278806340,7910,7910,7910,7910,35
|
|
20240604,115300,278529490,7930,7910,7930,7910,60
|
|
20240604,115200,278054790,7930,7930,7930,7930,1
|
|
20240604,115100,278046860,7890,7890,7890,7890,0
|
|
20240604,115000,278046860,7890,7890,7890,7890,0
|
|
20240604,114900,278046860,7890,7890,7890,7890,0
|
|
20240604,114800,278046860,7890,7900,7900,7890,700
|
|
20240604,114700,272521860,7900,7900,7900,7900,0
|
|
20240604,114600,272521860,7900,7900,7900,7900,500
|
|
20240604,114500,268571860,7930,7930,7930,7930,0
|
|
20240604,114400,268571860,7930,7930,7930,7930,0
|
|
20240604,114300,268571860,7930,7920,7930,7920,104
|
|
20240604,114200,267748140,7930,7920,7930,7920,248
|
|
20240604,114100,265783970,7920,7910,7920,7910,90
|
|
20240604,114000,265071470,7910,7890,7910,7890,164
|
|
20240604,113900,263776170,7890,7890,7890,7890,133
|
|
20240604,113800,262726800,7900,7910,7910,7890,66
|
|
20240604,113700,262205610,7910,7900,7910,7890,423
|
|
20240604,113600,258866880,7910,7910,7910,7910,0
|
|
20240604,113500,258866880,7910,7900,7910,7900,801
|
|
20240604,113400,252537970,7900,7900,7910,7900,441
|
|
20240604,113300,249051490,7910,7910,7910,7890,49
|
|
20240604,113200,248664240,7890,7900,7900,7890,337
|
|
20240604,113100,246002500,7900,7900,7900,7900,20
|
|
20240604,113000,245844500,7900,7900,7900,7900,21
|
|
20240604,112900,245678600,7900,7890,7900,7890,33
|
|
20240604,112800,245417930,7880,7900,7900,7880,1121
|
|
20240604,112700,236583680,7900,7900,7900,7900,10
|
|
20240604,112600,236504680,7900,7900,7900,7900,31
|
|
20240604,112500,236259780,7900,7900,7900,7900,0
|
|
20240604,112400,236259780,7900,7900,7900,7900,1
|
|
20240604,112300,236251880,7880,7890,7900,7880,656
|
|
20240604,112200,231081210,7900,7900,7900,7900,0
|
|
20240604,112100,231081210,7900,7900,7900,7900,21
|
|
20240604,112000,230915310,7910,7890,7910,7880,147
|
|
20240604,111900,229756220,7890,7890,7890,7890,650
|
|
20240604,111800,224627720,7890,7890,7890,7890,75
|
|
20240604,111700,224035970,7890,7900,7910,7890,313
|
|
20240604,111600,221565450,7900,7930,7930,7900,1933
|
|
20240604,111500,206287280,7910,7910,7910,7910,474
|
|
20240604,111400,202537940,7930,7930,7930,7930,6
|
|
20240604,111300,202490360,7920,7920,7920,7920,6
|
|
20240604,111200,202442840,7910,7920,7930,7910,953
|
|
20240604,111100,194903520,7920,7920,7920,7920,0
|
|
20240604,111000,194903520,7920,7920,7920,7920,225
|
|
20240604,110900,193121520,7920,7920,7920,7920,72
|
|
20240604,110800,192551280,7950,7950,7950,7950,0
|
|
20240604,110700,192551280,7950,7950,7950,7950,0
|
|
20240604,110600,192551280,7950,7920,7950,7910,415
|
|
20240604,110500,189267830,7920,7920,7920,7920,0
|
|
20240604,110400,189267830,7920,7920,7920,7920,2
|
|
20240604,110300,189251990,7950,7930,7950,7920,1670
|
|
20240604,110200,176024560,7950,7950,7950,7950,0
|
|
20240604,110100,176024560,7950,7950,7950,7950,0
|
|
20240604,110000,176024560,7950,7930,7950,7930,16
|
|
20240604,105900,175897380,7950,7950,7950,7950,67
|
|
20240604,105800,175364730,7950,7950,7950,7930,104
|
|
20240604,105700,174539970,7940,7940,7940,7940,0
|
|
20240604,105600,174539970,7940,7950,7950,7940,21
|
|
20240604,105500,174373030,7950,7950,7950,7950,0
|
|
20240604,105400,174373030,7950,7950,7950,7950,1
|
|
20240604,105300,174365080,7930,7930,7930,7930,0
|
|
20240604,105200,174365080,7930,7930,7930,7930,1
|
|
20240604,105100,174357150,7940,7940,7940,7940,3
|
|
20240604,105000,174333330,7930,7930,7930,7930,230
|
|
20240604,104900,172509430,7950,7950,7950,7950,0
|
|
20240604,104800,172509430,7950,7940,7950,7930,290
|
|
20240604,104700,170207720,7940,7940,7940,7940,201
|
|
20240604,104600,168611780,7940,7940,7940,7940,100
|
|
20240604,104500,167817780,7940,7940,7940,7940,63
|
|
20240604,104400,167317560,7970,7970,7970,7970,0
|
|
20240604,104300,167317560,7970,7930,7970,7930,177
|
|
20240604,104200,165913270,7970,7960,7970,7960,777
|
|
20240604,104100,159721210,7960,7960,7960,7960,0
|
|
20240604,104000,159721210,7960,7960,7960,7960,1
|
|
20240604,103900,159713250,7920,7920,7920,7920,0
|
|
20240604,103800,159713250,7920,7920,7920,7920,0
|
|
20240604,103700,159713250,7920,7920,7920,7920,0
|
|
20240604,103600,159713250,7920,7920,7920,7920,0
|
|
20240604,103500,159713250,7920,7930,7930,7920,175
|
|
20240604,103400,158325780,7930,7940,7940,7930,41
|
|
20240604,103300,158000550,7970,7970,7970,7970,1
|
|
20240604,103200,157992580,7930,7950,7950,7930,419
|
|
20240604,103100,154669530,7950,7950,7950,7950,0
|
|
20240604,103000,154669530,7950,7950,7950,7950,10
|
|
20240604,102900,154590030,7970,7970,7970,7970,12
|
|
20240604,102800,154494390,7970,7970,7970,7970,1
|
|
20240604,102700,154486420,7970,7970,7970,7970,0
|
|
20240604,102600,154486420,7970,7970,7970,7970,54
|
|
20240604,102500,154056040,7970,7970,7970,7970,1
|
|
20240604,102400,154048070,7920,7920,7920,7920,0
|
|
20240604,102300,154048070,7920,7920,7920,7920,0
|
|
20240604,102200,154048070,7920,7920,7920,7920,0
|
|
20240604,102100,154048070,7920,7930,7930,7920,376
|
|
20240604,102000,151070030,7970,7970,7970,7970,0
|
|
20240604,101900,151070030,7970,7970,7970,7970,1
|
|
20240604,101800,151062060,7970,7970,7970,7970,0
|
|
20240604,101700,151062060,7970,7970,7970,7970,2
|
|
20240604,101600,151046120,7970,7970,7970,7970,1
|
|
20240604,101500,151038150,7920,7950,7970,7920,895
|
|
20240604,101400,143943160,7980,7980,7980,7980,0
|
|
20240604,101300,143943160,7980,7980,7980,7980,91
|
|
20240604,101200,143216980,7990,7990,7990,7990,0
|
|
20240604,101100,143216980,7990,7990,7990,7990,0
|
|
20240604,101000,143216980,7990,7990,7990,7990,0
|
|
20240604,100900,143216980,7990,7960,7990,7960,11
|
|
20240604,100800,143129390,7990,7990,7990,7990,0
|
|
20240604,100700,143129390,7990,7990,7990,7990,0
|
|
20240604,100600,143129390,7990,7990,7990,7990,0
|
|
20240604,100500,143129390,7990,7990,7990,7990,13
|
|
20240604,100400,143025520,7990,7990,7990,7990,15
|
|
20240604,100300,142905670,7990,7990,7990,7990,1
|
|
20240604,100200,142897680,7990,7960,7990,7960,205
|
|
20240604,100100,141264510,7960,7950,7960,7950,6
|
|
20240604,100000,141216800,7960,7960,7960,7960,0
|
|
20240604,095900,141216800,7960,7960,7960,7960,7
|
|
20240604,095800,141161080,7960,7960,7960,7960,0
|
|
20240604,095700,141161080,7960,7960,7960,7960,8
|
|
20240604,095600,141097400,7960,7960,7960,7960,1
|
|
20240604,095500,141089440,7960,7960,7960,7960,1
|
|
20240604,095400,141081480,7960,7950,7960,7930,1754
|
|
20240604,095300,127163600,7980,7960,7980,7950,1204
|
|
20240604,095200,117591670,7980,7980,7980,7980,1
|
|
20240604,095100,117583690,7950,7950,7950,7950,9
|
|
20240604,095000,117512140,7980,7980,7980,7980,0
|
|
20240604,094900,117512140,7980,7980,7980,7980,1
|
|
20240604,094800,117504160,7960,7960,7960,7960,0
|
|
20240604,094700,117504160,7960,7970,7980,7960,44
|
|
20240604,094600,117153870,7980,7980,7980,7980,0
|
|
20240604,094500,117153870,7980,7970,7980,7970,300
|
|
20240604,094400,114759920,7970,7970,7970,7970,2
|
|
20240604,094300,114743980,7960,7960,7960,7960,0
|
|
20240604,094200,114743980,7960,7960,7960,7960,0
|
|
20240604,094100,114743980,7960,7960,7960,7960,501
|
|
20240604,094000,110756020,7960,7960,7960,7960,630
|
|
20240604,093900,105741220,7960,7960,7960,7960,1
|
|
20240604,093800,105733260,7930,7930,7930,7930,220
|
|
20240604,093700,103988660,7930,7930,7930,7930,43
|
|
20240604,093600,103647670,7930,7930,7930,7930,114
|
|
20240604,093500,102743650,7920,7910,7920,7910,733
|
|
20240604,093400,96945560,7920,7920,7930,7920,922
|
|
20240604,093300,89643310,7920,7920,7920,7920,0
|
|
20240604,093200,89643310,7920,7920,7920,7920,100
|
|
20240604,093100,88851310,7910,7920,7920,7910,574
|
|
20240604,093000,84310940,7930,7910,7930,7910,187
|
|
20240604,092900,82829930,7930,7930,7930,7910,16
|
|
20240604,092800,82703150,7930,7930,7930,7910,1267
|
|
20240604,092700,72669170,7930,7950,7950,7930,68
|
|
20240604,092600,72129650,7950,7950,7950,7950,3
|
|
20240604,092500,72105800,7960,7920,7960,7920,509
|
|
20240604,092400,68074190,7920,7940,7940,7920,625
|
|
20240604,092300,63119090,7940,7950,7950,7940,95
|
|
20240604,092200,62364640,7960,7960,7960,7960,0
|
|
20240604,092100,62364640,7960,7960,7960,7960,256
|
|
20240604,092000,60326880,7960,7960,7960,7960,3
|
|
20240604,091900,60303000,7920,7950,7960,7920,1406
|
|
20240604,091800,49158580,7950,8000,8000,7950,136
|
|
20240604,091700,48075960,7970,8000,8000,7970,67
|
|
20240604,091600,47541250,7970,7970,7970,7970,0
|
|
20240604,091500,47541250,7970,8000,8000,7970,523
|
|
20240604,091400,43372910,8000,8000,8000,8000,5
|
|
20240604,091300,43332910,7970,7970,7970,7960,507
|
|
20240604,091200,39292130,7970,7970,7970,7970,80
|
|
20240604,091100,38654530,7980,8000,8000,7980,1194
|
|
20240604,091000,29126300,7990,7990,7990,7990,136
|
|
20240604,090900,28039660,7990,7990,7990,7990,100
|
|
20240604,090800,27240660,8000,8000,8000,8000,1
|
|
20240604,090700,27232660,7990,7990,7990,7990,54
|
|
20240604,090600,26801200,7990,7990,7990,7990,0
|
|
20240604,090500,26801200,7990,7990,8000,7990,509
|
|
20240604,090400,22734200,8000,8000,8000,8000,99
|
|
20240604,090300,21942200,7990,8000,8000,7990,351
|
|
20240604,090200,19137210,7990,8000,8000,7980,126
|
|
20240604,090100,18131290,8000,8000,8000,8000,1
|
|
20240604,090000,18123290,7990,8010,8010,7990,2266
|