671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200800,310688350,7460,7460,7460,7460,1314
|
|
20240604,200700,310688350,7460,7460,7460,7460,0
|
|
20240604,200600,310688350,7460,7460,7460,7460,0
|
|
20240604,200500,310688350,7460,7460,7460,7460,0
|
|
20240604,200400,310688350,7460,7460,7460,7460,0
|
|
20240604,200300,310688350,7460,7460,7460,7460,0
|
|
20240604,200200,310688350,7460,7460,7460,7460,0
|
|
20240604,200100,310688350,7460,7460,7460,7460,0
|
|
20240604,200000,310688350,7460,7460,7460,7460,0
|
|
20240604,195900,310688350,7460,7460,7460,7460,0
|
|
20240604,195800,310688350,7460,7460,7460,7460,0
|
|
20240604,195700,310688350,7460,7460,7460,7460,0
|
|
20240604,195600,310688350,7460,7460,7460,7460,0
|
|
20240604,195500,310688350,7460,7460,7460,7460,0
|
|
20240604,195400,310688350,7460,7460,7460,7460,0
|
|
20240604,195300,310688350,7460,7460,7460,7460,0
|
|
20240604,195200,310688350,7460,7460,7460,7460,0
|
|
20240604,195100,310688350,7460,7460,7460,7460,0
|
|
20240604,195000,310688350,7460,7460,7460,7460,0
|
|
20240604,194900,310688350,7460,7460,7460,7460,0
|
|
20240604,194800,310688350,7460,7460,7460,7460,0
|
|
20240604,194700,310688350,7460,7460,7460,7460,0
|
|
20240604,194600,310688350,7460,7460,7460,7460,0
|
|
20240604,194500,310688350,7460,7460,7460,7460,0
|
|
20240604,194400,310688350,7460,7460,7460,7460,0
|
|
20240604,194300,310688350,7460,7460,7460,7460,0
|
|
20240604,194200,310688350,7460,7460,7460,7460,0
|
|
20240604,194100,310688350,7460,7460,7460,7460,0
|
|
20240604,194000,310688350,7460,7460,7460,7460,0
|
|
20240604,193900,310688350,7460,7460,7460,7460,0
|
|
20240604,193800,310688350,7460,7460,7460,7460,1314
|
|
20240604,193700,310688350,7460,7460,7460,7460,0
|
|
20240604,193600,310688350,7460,7460,7460,7460,0
|
|
20240604,193500,310688350,7460,7460,7460,7460,0
|
|
20240604,193400,310688350,7460,7460,7460,7460,0
|
|
20240604,193300,310688350,7460,7460,7460,7460,0
|
|
20240604,193200,310688350,7460,7460,7460,7460,0
|
|
20240604,193100,310688350,7460,7460,7460,7460,0
|
|
20240604,193000,310688350,7460,7460,7460,7460,0
|
|
20240604,192900,310688350,7460,7460,7460,7460,0
|
|
20240604,192800,310688350,7460,7460,7460,7460,0
|
|
20240604,192700,310688350,7460,7460,7460,7460,0
|
|
20240604,192600,310688350,7460,7460,7460,7460,0
|
|
20240604,192500,310688350,7460,7460,7460,7460,0
|
|
20240604,192400,310688350,7460,7460,7460,7460,0
|
|
20240604,192300,310688350,7460,7460,7460,7460,0
|
|
20240604,192200,310688350,7460,7460,7460,7460,0
|
|
20240604,192100,310688350,7460,7460,7460,7460,0
|
|
20240604,192000,310688350,7460,7460,7460,7460,0
|
|
20240604,191900,310688350,7460,7460,7460,7460,0
|
|
20240604,191800,310688350,7460,7460,7460,7460,0
|
|
20240604,191700,310688350,7460,7460,7460,7460,0
|
|
20240604,191600,310688350,7460,7460,7460,7460,0
|
|
20240604,191500,310688350,7460,7460,7460,7460,0
|
|
20240604,191400,310688350,7460,7460,7460,7460,0
|
|
20240604,191300,310688350,7460,7460,7460,7460,0
|
|
20240604,191200,310688350,7460,7460,7460,7460,0
|
|
20240604,191100,310688350,7460,7460,7460,7460,0
|
|
20240604,191000,310688350,7460,7460,7460,7460,0
|
|
20240604,190900,310688350,7460,7460,7460,7460,0
|
|
20240604,190800,310688350,7460,7460,7460,7460,1314
|
|
20240604,190700,310688350,7460,7460,7460,7460,0
|
|
20240604,190600,310688350,7460,7460,7460,7460,0
|
|
20240604,190500,310688350,7460,7460,7460,7460,0
|
|
20240604,190400,310688350,7460,7460,7460,7460,0
|
|
20240604,190300,310688350,7460,7460,7460,7460,0
|
|
20240604,190200,310688350,7460,7460,7460,7460,0
|
|
20240604,190100,310688350,7460,7460,7460,7460,0
|
|
20240604,190000,310688350,7460,7460,7460,7460,0
|
|
20240604,185900,310688350,7460,7460,7460,7460,0
|
|
20240604,185800,310688350,7460,7460,7460,7460,0
|
|
20240604,185700,310688350,7460,7460,7460,7460,0
|
|
20240604,185600,310688350,7460,7460,7460,7460,0
|
|
20240604,185500,310688350,7460,7460,7460,7460,0
|
|
20240604,185400,310688350,7460,7460,7460,7460,0
|
|
20240604,185300,310688350,7460,7460,7460,7460,0
|
|
20240604,185200,310688350,7460,7460,7460,7460,0
|
|
20240604,185100,310688350,7460,7460,7460,7460,0
|
|
20240604,185000,310688350,7460,7460,7460,7460,0
|
|
20240604,184900,310688350,7460,7460,7460,7460,0
|
|
20240604,184800,310688350,7460,7460,7460,7460,0
|
|
20240604,184700,310688350,7460,7460,7460,7460,0
|
|
20240604,184600,310688350,7460,7460,7460,7460,0
|
|
20240604,184500,310688350,7460,7460,7460,7460,0
|
|
20240604,184400,310688350,7460,7460,7460,7460,0
|
|
20240604,184300,310688350,7460,7460,7460,7460,0
|
|
20240604,184200,310688350,7460,7460,7460,7460,0
|
|
20240604,184100,310688350,7460,7460,7460,7460,0
|
|
20240604,184000,310688350,7460,7460,7460,7460,0
|
|
20240604,183900,310688350,7460,7460,7460,7460,0
|
|
20240604,183800,310688350,7460,7460,7460,7460,1314
|
|
20240604,183700,310688350,7460,7460,7460,7460,0
|
|
20240604,183600,310688350,7460,7460,7460,7460,0
|
|
20240604,183500,310688350,7460,7460,7460,7460,0
|
|
20240604,183400,310688350,7460,7460,7460,7460,0
|
|
20240604,183300,310688350,7460,7460,7460,7460,0
|
|
20240604,183200,310688350,7460,7460,7460,7460,0
|
|
20240604,183100,310688350,7460,7460,7460,7460,0
|
|
20240604,183000,310688350,7460,7460,7460,7460,0
|
|
20240604,182900,310688350,7460,7460,7460,7460,0
|
|
20240604,182800,310688350,7460,7460,7460,7460,0
|
|
20240604,182700,310688350,7460,7460,7460,7460,0
|
|
20240604,182600,310688350,7460,7460,7460,7460,0
|
|
20240604,182500,310688350,7460,7460,7460,7460,0
|
|
20240604,182400,310688350,7460,7460,7460,7460,0
|
|
20240604,182300,310688350,7460,7460,7460,7460,0
|
|
20240604,182200,310688350,7460,7460,7460,7460,0
|
|
20240604,182100,310688350,7460,7460,7460,7460,0
|
|
20240604,182000,310688350,7460,7460,7460,7460,0
|
|
20240604,181900,310688350,7460,7460,7460,7460,0
|
|
20240604,181800,310688350,7460,7460,7460,7460,0
|
|
20240604,181700,310688350,7460,7460,7460,7460,0
|
|
20240604,181600,310688350,7460,7460,7460,7460,0
|
|
20240604,181500,310688350,7460,7460,7460,7460,0
|
|
20240604,181400,310688350,7460,7460,7460,7460,0
|
|
20240604,181300,310688350,7460,7460,7460,7460,0
|
|
20240604,181200,310688350,7460,7460,7460,7460,0
|
|
20240604,181100,310688350,7460,7460,7460,7460,0
|
|
20240604,181000,310688350,7460,7460,7460,7460,0
|
|
20240604,180900,310688350,7460,7460,7460,7460,0
|
|
20240604,180800,310688350,7460,7460,7460,7460,1314
|
|
20240604,180700,310688350,7460,7460,7460,7460,0
|
|
20240604,180600,310688350,7460,7460,7460,7460,0
|
|
20240604,180500,310688350,7460,7460,7460,7460,0
|
|
20240604,180400,310688350,7460,7460,7460,7460,0
|
|
20240604,180300,310688350,7460,7460,7460,7460,0
|
|
20240604,180200,310688350,7460,7460,7460,7460,0
|
|
20240604,180100,310688350,7460,7460,7460,7460,0
|
|
20240604,180000,310688350,7460,7460,7460,7460,0
|
|
20240604,175900,310688350,7460,7460,7460,7460,0
|
|
20240604,175800,310688350,7460,7460,7460,7460,0
|
|
20240604,175700,310688350,7460,7460,7460,7460,0
|
|
20240604,175600,310688350,7460,7460,7460,7460,0
|
|
20240604,175500,310688350,7460,7460,7460,7460,0
|
|
20240604,175400,310688350,7460,7460,7460,7460,0
|
|
20240604,175300,310688350,7460,7460,7460,7460,0
|
|
20240604,175200,310688350,7460,7460,7460,7460,0
|
|
20240604,175100,310688350,7460,7460,7460,7460,0
|
|
20240604,175000,310688350,7460,7460,7460,7460,0
|
|
20240604,174900,310688350,7460,7460,7460,7460,0
|
|
20240604,174800,310688350,7460,7460,7460,7460,0
|
|
20240604,174700,310688350,7460,7460,7460,7460,0
|
|
20240604,174600,310688350,7460,7460,7460,7460,0
|
|
20240604,174500,310688350,7460,7460,7460,7460,0
|
|
20240604,174400,310688350,7460,7460,7460,7460,0
|
|
20240604,174300,310688350,7460,7460,7460,7460,0
|
|
20240604,174200,310688350,7460,7460,7460,7460,0
|
|
20240604,174100,310688350,7460,7460,7460,7460,0
|
|
20240604,174000,310688350,7460,7460,7460,7460,0
|
|
20240604,173900,310688350,7460,7460,7460,7460,0
|
|
20240604,173800,310688350,7460,7460,7460,7460,1314
|
|
20240604,173700,310688350,7460,7460,7460,7460,0
|
|
20240604,173600,310688350,7460,7460,7460,7460,0
|
|
20240604,173500,310688350,7460,7460,7460,7460,0
|
|
20240604,173400,310688350,7460,7460,7460,7460,0
|
|
20240604,173300,310688350,7460,7460,7460,7460,0
|
|
20240604,173200,310688350,7460,7460,7460,7460,0
|
|
20240604,173100,310688350,7460,7460,7460,7460,0
|
|
20240604,173000,310688350,7460,7460,7460,7460,0
|
|
20240604,172900,310688350,7460,7460,7460,7460,0
|
|
20240604,172800,310688350,7460,7460,7460,7460,0
|
|
20240604,172700,310688350,7460,7460,7460,7460,0
|
|
20240604,172600,310688350,7460,7460,7460,7460,0
|
|
20240604,172500,310688350,7460,7460,7460,7460,0
|
|
20240604,172400,310688350,7460,7460,7460,7460,0
|
|
20240604,172300,310688350,7460,7460,7460,7460,0
|
|
20240604,172200,310688350,7460,7460,7460,7460,0
|
|
20240604,172100,310688350,7460,7460,7460,7460,0
|
|
20240604,172000,310688350,7460,7460,7460,7460,0
|
|
20240604,171900,310688350,7460,7460,7460,7460,0
|
|
20240604,171800,310688350,7460,7460,7460,7460,0
|
|
20240604,171700,310688350,7460,7460,7460,7460,0
|
|
20240604,171600,310688350,7460,7460,7460,7460,0
|
|
20240604,171500,310688350,7460,7460,7460,7460,0
|
|
20240604,171400,310688350,7460,7460,7460,7460,0
|
|
20240604,171300,310688350,7460,7460,7460,7460,0
|
|
20240604,171200,310688350,7460,7460,7460,7460,0
|
|
20240604,171100,310688350,7460,7460,7460,7460,0
|
|
20240604,171000,310688350,7460,7460,7460,7460,0
|
|
20240604,170900,310688350,7460,7460,7460,7460,0
|
|
20240604,170800,310688350,7460,7460,7460,7460,1314
|
|
20240604,170700,310688350,7460,7460,7460,7460,0
|
|
20240604,170600,310688350,7460,7460,7460,7460,0
|
|
20240604,170500,310688350,7460,7460,7460,7460,0
|
|
20240604,170400,310688350,7460,7460,7460,7460,0
|
|
20240604,170300,310688350,7460,7460,7460,7460,0
|
|
20240604,170200,310688350,7460,7460,7460,7460,0
|
|
20240604,170100,310688350,7460,7460,7460,7460,0
|
|
20240604,170000,310688350,7460,7460,7460,7460,0
|
|
20240604,165900,310688350,7460,7460,7460,7460,0
|
|
20240604,165800,310688350,7460,7460,7460,7460,0
|
|
20240604,165700,310688350,7460,7460,7460,7460,0
|
|
20240604,165600,310688350,7460,7460,7460,7460,0
|
|
20240604,165500,310688350,7460,7460,7460,7460,0
|
|
20240604,165400,310688350,7460,7460,7460,7460,0
|
|
20240604,165300,310688350,7460,7460,7460,7460,0
|
|
20240604,165200,310688350,7460,7460,7460,7460,0
|
|
20240604,165100,310688350,7460,7460,7460,7460,0
|
|
20240604,165000,310688350,7460,7460,7460,7460,0
|
|
20240604,164900,310688350,7460,7460,7460,7460,0
|
|
20240604,164800,310688350,7460,7460,7460,7460,0
|
|
20240604,164700,310688350,7460,7460,7460,7460,0
|
|
20240604,164600,310688350,7460,7460,7460,7460,0
|
|
20240604,164500,310688350,7460,7460,7460,7460,0
|
|
20240604,164400,310688350,7460,7460,7460,7460,0
|
|
20240604,164300,310688350,7460,7460,7460,7460,0
|
|
20240604,164200,310688350,7460,7460,7460,7460,0
|
|
20240604,164100,310688350,7460,7460,7460,7460,0
|
|
20240604,164000,310688350,7460,7460,7460,7460,0
|
|
20240604,163900,310688350,7460,7460,7460,7460,0
|
|
20240604,163800,310688350,7460,7460,7460,7460,1314
|
|
20240604,163700,310688350,7460,7460,7460,7460,0
|
|
20240604,163600,310688350,7460,7460,7460,7460,0
|
|
20240604,163500,310688350,7460,7460,7460,7460,0
|
|
20240604,163400,310688350,7460,7460,7460,7460,0
|
|
20240604,163300,310688350,7460,7460,7460,7460,0
|
|
20240604,163200,310688350,7460,7460,7460,7460,0
|
|
20240604,163100,310688350,7460,7460,7460,7460,0
|
|
20240604,163000,310688350,7460,7460,7460,7460,0
|
|
20240604,162900,310688350,7460,7460,7460,7460,0
|
|
20240604,162800,310688350,7460,7460,7460,7460,0
|
|
20240604,162700,310688350,7460,7460,7460,7460,0
|
|
20240604,162600,310688350,7460,7460,7460,7460,0
|
|
20240604,162500,310688350,7460,7460,7460,7460,0
|
|
20240604,162400,310688350,7460,7460,7460,7460,0
|
|
20240604,162300,310688350,7460,7460,7460,7460,0
|
|
20240604,162200,310688350,7460,7460,7460,7460,0
|
|
20240604,162100,310688350,7460,7460,7460,7460,0
|
|
20240604,162000,310688350,7460,7460,7460,7460,0
|
|
20240604,161900,310688350,7460,7460,7460,7460,0
|
|
20240604,161800,310688350,7460,7460,7460,7460,0
|
|
20240604,161700,310688350,7460,7460,7460,7460,0
|
|
20240604,161600,310688350,7460,7460,7460,7460,0
|
|
20240604,161500,310688350,7460,7460,7460,7460,0
|
|
20240604,161400,310688350,7460,7460,7460,7460,0
|
|
20240604,161300,310688350,7460,7460,7460,7460,0
|
|
20240604,161200,310688350,7460,7460,7460,7460,0
|
|
20240604,161100,310688350,7460,7460,7460,7460,0
|
|
20240604,161000,310688350,7460,7460,7460,7460,0
|
|
20240604,160900,310688350,7460,7460,7460,7460,0
|
|
20240604,160800,310688350,7460,7460,7460,7460,1314
|
|
20240604,160700,310688350,7460,7460,7460,7460,0
|
|
20240604,160600,310688350,7460,7460,7460,7460,0
|
|
20240604,160500,310688350,7460,7460,7460,7460,0
|
|
20240604,160400,310688350,7460,7460,7460,7460,0
|
|
20240604,160300,310688350,7460,7460,7460,7460,0
|
|
20240604,160200,310688350,7460,7460,7460,7460,0
|
|
20240604,160100,310688350,7460,7460,7460,7460,0
|
|
20240604,160000,310688350,7460,7460,7460,7460,0
|
|
20240604,155900,310688350,7460,7460,7460,7460,0
|
|
20240604,155800,310688350,7460,7460,7460,7460,0
|
|
20240604,155700,310688350,7460,7460,7460,7460,0
|
|
20240604,155600,310688350,7460,7460,7460,7460,0
|
|
20240604,155500,310688350,7460,7460,7460,7460,0
|
|
20240604,155400,310688350,7460,7460,7460,7460,0
|
|
20240604,155300,310688350,7460,7460,7460,7460,0
|
|
20240604,155200,310688350,7460,7460,7460,7460,0
|
|
20240604,155100,310688350,7460,7460,7460,7460,0
|
|
20240604,155000,310688350,7460,7460,7460,7460,0
|
|
20240604,154900,310688350,7460,7460,7460,7460,0
|
|
20240604,154800,310688350,7460,7460,7460,7460,0
|
|
20240604,154700,310688350,7460,7460,7460,7460,0
|
|
20240604,154600,310688350,7460,7460,7460,7460,0
|
|
20240604,154500,310688350,7460,7460,7460,7460,0
|
|
20240604,154400,310688350,7460,7460,7460,7460,0
|
|
20240604,154300,310688350,7460,7460,7460,7460,0
|
|
20240604,154200,310688350,7460,7460,7460,7460,0
|
|
20240604,154100,310688350,7460,7460,7460,7460,0
|
|
20240604,154000,310688350,7460,7460,7460,7460,0
|
|
20240604,153900,310688350,7460,7460,7460,7460,0
|
|
20240604,153800,310688350,7460,7460,7460,7460,1314
|
|
20240604,153700,310688350,7460,7460,7460,7460,0
|
|
20240604,153600,310688350,7460,7460,7460,7460,0
|
|
20240604,153500,310688350,7460,7460,7460,7460,0
|
|
20240604,153400,310688350,7460,7460,7460,7460,0
|
|
20240604,153300,310688350,7460,7460,7460,7460,0
|
|
20240604,153200,310688350,7460,7460,7460,7460,0
|
|
20240604,153100,310688350,7460,7460,7460,7460,0
|
|
20240604,153000,310688350,7460,7460,7460,7460,1314
|
|
20240604,152900,300885910,7490,7490,7490,7490,0
|
|
20240604,152800,300885910,7490,7490,7490,7490,0
|
|
20240604,152700,300885910,7490,7490,7490,7490,0
|
|
20240604,152600,300885910,7490,7490,7490,7490,0
|
|
20240604,152500,300885910,7490,7490,7490,7490,0
|
|
20240604,152400,300885910,7490,7490,7490,7490,0
|
|
20240604,152300,300885910,7490,7490,7490,7490,0
|
|
20240604,152200,300885910,7490,7490,7490,7490,0
|
|
20240604,152100,300885910,7490,7490,7490,7490,0
|
|
20240604,152000,300885910,7490,7490,7490,7490,0
|
|
20240604,151900,300885910,7490,7490,7490,7490,1
|
|
20240604,151800,300878420,7470,7470,7470,7470,0
|
|
20240604,151700,300878420,7470,7480,7480,7470,81
|
|
20240604,151600,300272650,7480,7480,7480,7480,30
|
|
20240604,151500,300048250,7490,7490,7490,7490,74
|
|
20240604,151400,299493990,7490,7490,7490,7490,51
|
|
20240604,151300,299112000,7490,7490,7490,7490,399
|
|
20240604,151200,296123490,7490,7490,7490,7490,1
|
|
20240604,151100,296116000,7490,7490,7490,7490,0
|
|
20240604,151000,296116000,7490,7490,7490,7490,0
|
|
20240604,150900,296116000,7490,7490,7490,7490,0
|
|
20240604,150800,296116000,7490,7490,7490,7490,0
|
|
20240604,150700,296116000,7490,7490,7490,7490,27
|
|
20240604,150600,295913770,7500,7500,7500,7500,0
|
|
20240604,150500,295913770,7500,7500,7500,7500,0
|
|
20240604,150400,295913770,7500,7500,7500,7500,70
|
|
20240604,150300,295388770,7470,7470,7470,7470,27
|
|
20240604,150200,295187080,7470,7470,7470,7470,0
|
|
20240604,150100,295187080,7470,7470,7470,7470,0
|
|
20240604,150000,295187080,7470,7470,7470,7470,370
|
|
20240604,145900,292423180,7470,7470,7470,7470,0
|
|
20240604,145800,292423180,7470,7470,7470,7470,0
|
|
20240604,145700,292423180,7470,7470,7470,7470,0
|
|
20240604,145600,292423180,7470,7470,7470,7470,0
|
|
20240604,145500,292423180,7470,7470,7470,7470,0
|
|
20240604,145400,292423180,7470,7470,7470,7470,0
|
|
20240604,145300,292423180,7470,7470,7470,7470,50
|
|
20240604,145200,292049680,7510,7510,7510,7510,0
|
|
20240604,145100,292049680,7510,7510,7510,7510,0
|
|
20240604,145000,292049680,7510,7510,7510,7510,6
|
|
20240604,144900,292004620,7510,7490,7510,7490,388
|
|
20240604,144800,289098480,7490,7490,7490,7490,0
|
|
20240604,144700,289098480,7490,7490,7490,7490,151
|
|
20240604,144600,287967490,7490,7490,7490,7490,1
|
|
20240604,144500,287960000,7490,7490,7490,7490,12
|
|
20240604,144400,287870120,7490,7450,7490,7450,21
|
|
20240604,144300,287713430,7490,7490,7490,7490,5
|
|
20240604,144200,287675980,7490,7490,7490,7490,3
|
|
20240604,144100,287653510,7490,7490,7490,7490,0
|
|
20240604,144000,287653510,7490,7490,7490,7490,15
|
|
20240604,143900,287541160,7490,7450,7490,7450,31
|
|
20240604,143800,287309570,7460,7460,7460,7460,592
|
|
20240604,143700,282893250,7460,7460,7460,7460,382
|
|
20240604,143600,280043530,7460,7480,7480,7460,327
|
|
20240604,143500,277604090,7480,7480,7480,7480,107
|
|
20240604,143400,276803730,7480,7480,7480,7480,133
|
|
20240604,143300,275808890,7480,7450,7480,7450,36
|
|
20240604,143200,275539910,7490,7490,7490,7490,0
|
|
20240604,143100,275539910,7490,7480,7490,7480,211
|
|
20240604,143000,273961520,7520,7500,7520,7460,1608
|
|
20240604,142900,261939530,7540,7540,7540,7540,0
|
|
20240604,142800,261939530,7540,7540,7540,7540,0
|
|
20240604,142700,261939530,7540,7540,7540,7540,0
|
|
20240604,142600,261939530,7540,7540,7540,7540,0
|
|
20240604,142500,261939530,7540,7540,7540,7540,7
|
|
20240604,142400,261886750,7550,7550,7550,7550,0
|
|
20240604,142300,261886750,7550,7550,7550,7550,0
|
|
20240604,142200,261886750,7550,7550,7550,7550,0
|
|
20240604,142100,261886750,7550,7550,7550,7550,0
|
|
20240604,142000,261886750,7550,7530,7550,7500,137
|
|
20240604,141900,260857230,7550,7550,7550,7550,10
|
|
20240604,141800,260781730,7530,7530,7530,7530,2
|
|
20240604,141700,260766670,7540,7540,7540,7540,90
|
|
20240604,141600,260088070,7540,7540,7540,7540,10
|
|
20240604,141500,260012670,7550,7550,7550,7550,7
|
|
20240604,141400,259959820,7550,7550,7550,7550,0
|
|
20240604,141300,259959820,7550,7550,7550,7550,0
|
|
20240604,141200,259959820,7550,7550,7560,7550,3758
|
|
20240604,141100,231586780,7550,7550,7560,7550,108
|
|
20240604,141000,230771140,7550,7550,7560,7550,779
|
|
20240604,140900,224888620,7550,7550,7550,7550,0
|
|
20240604,140800,224888620,7550,7550,7550,7550,100
|
|
20240604,140700,224133620,7550,7550,7550,7550,8
|
|
20240604,140600,224073220,7560,7560,7560,7560,0
|
|
20240604,140500,224073220,7560,7560,7560,7560,52
|
|
20240604,140400,223680100,7540,7540,7540,7540,0
|
|
20240604,140300,223680100,7540,7550,7550,7540,9
|
|
20240604,140200,223612200,7550,7550,7550,7550,163
|
|
20240604,140100,222381550,7560,7540,7560,7540,4347
|
|
20240604,140000,189557220,7540,7540,7540,7540,7
|
|
20240604,135900,189504440,7530,7530,7530,7530,55
|
|
20240604,135800,189090290,7530,7530,7530,7530,0
|
|
20240604,135700,189090290,7530,7530,7530,7530,0
|
|
20240604,135600,189090290,7530,7530,7540,7530,609
|
|
20240604,135500,184502540,7540,7540,7540,7530,99
|
|
20240604,135400,183756990,7540,7540,7540,7540,0
|
|
20240604,135300,183756990,7540,7540,7540,7540,0
|
|
20240604,135200,183756990,7540,7540,7540,7540,0
|
|
20240604,135100,183756990,7540,7540,7540,7540,0
|
|
20240604,135000,183756990,7540,7540,7540,7540,7
|
|
20240604,134900,183704210,7540,7540,7540,7540,0
|
|
20240604,134800,183704210,7540,7540,7540,7540,147
|
|
20240604,134700,182595830,7540,7540,7540,7540,3
|
|
20240604,134600,182573210,7540,7540,7540,7540,197
|
|
20240604,134500,181087830,7550,7540,7550,7540,13
|
|
20240604,134400,180989710,7550,7550,7550,7550,0
|
|
20240604,134300,180989710,7550,7550,7550,7550,44
|
|
20240604,134200,180657510,7550,7550,7550,7550,100
|
|
20240604,134100,179902510,7550,7550,7550,7550,100
|
|
20240604,134000,179147510,7560,7550,7560,7550,300
|
|
20240604,133900,176882010,7550,7530,7560,7530,914
|
|
20240604,133800,169987330,7520,7520,7520,7520,10
|
|
20240604,133700,169912130,7520,7520,7530,7520,987
|
|
20240604,133600,162484630,7520,7520,7520,7520,0
|
|
20240604,133500,162484630,7520,7520,7520,7520,7
|
|
20240604,133400,162431990,7520,7520,7520,7520,74
|
|
20240604,133300,161875510,7520,7520,7520,7520,75
|
|
20240604,133200,161311510,7520,7520,7520,7520,0
|
|
20240604,133100,161311510,7520,7520,7520,7520,0
|
|
20240604,133000,161311510,7520,7520,7520,7520,177
|
|
20240604,132900,159980470,7520,7520,7520,7520,10
|
|
20240604,132800,159905270,7510,7510,7510,7510,0
|
|
20240604,132700,159905270,7510,7510,7510,7510,70
|
|
20240604,132600,159379570,7520,7520,7520,7520,20
|
|
20240604,132500,159229170,7520,7520,7520,7510,107
|
|
20240604,132400,158424610,7520,7520,7520,7520,0
|
|
20240604,132300,158424610,7520,7520,7520,7520,0
|
|
20240604,132200,158424610,7520,7520,7520,7520,0
|
|
20240604,132100,158424610,7520,7520,7520,7520,0
|
|
20240604,132000,158424610,7520,7520,7520,7520,7
|
|
20240604,131900,158371970,7510,7510,7510,7510,1
|
|
20240604,131800,158364460,7520,7520,7520,7520,169
|
|
20240604,131700,157093580,7520,7520,7520,7520,211
|
|
20240604,131600,155506860,7510,7500,7510,7500,1119
|
|
20240604,131500,147109160,7500,7500,7500,7500,7
|
|
20240604,131400,147056660,7490,7490,7490,7490,0
|
|
20240604,131300,147056660,7490,7490,7490,7490,0
|
|
20240604,131200,147056660,7490,7490,7490,7490,0
|
|
20240604,131100,147056660,7490,7490,7490,7490,0
|
|
20240604,131000,147056660,7490,7490,7490,7490,0
|
|
20240604,130900,147056660,7490,7490,7490,7490,0
|
|
20240604,130800,147056660,7490,7490,7490,7490,0
|
|
20240604,130700,147056660,7490,7490,7490,7490,0
|
|
20240604,130600,147056660,7490,7490,7490,7490,0
|
|
20240604,130500,147056660,7490,7500,7500,7490,244
|
|
20240604,130400,145228100,7500,7500,7500,7500,100
|
|
20240604,130300,144478100,7500,7500,7500,7500,0
|
|
20240604,130200,144478100,7500,7500,7500,7500,0
|
|
20240604,130100,144478100,7500,7500,7500,7500,8
|
|
20240604,130000,144418100,7500,7500,7500,7500,1
|
|
20240604,125900,144410600,7490,7490,7490,7490,1
|
|
20240604,125800,144403110,7500,7500,7500,7500,0
|
|
20240604,125700,144403110,7500,7500,7500,7500,0
|
|
20240604,125600,144403110,7500,7500,7500,7500,0
|
|
20240604,125500,144403110,7500,7500,7500,7500,0
|
|
20240604,125400,144403110,7500,7500,7500,7500,21
|
|
20240604,125300,144245610,7490,7490,7490,7490,0
|
|
20240604,125200,144245610,7490,7490,7490,7490,0
|
|
20240604,125100,144245610,7490,7490,7490,7490,0
|
|
20240604,125000,144245610,7490,7490,7490,7490,45
|
|
20240604,124900,143908560,7480,7490,7490,7480,50
|
|
20240604,124800,143534360,7480,7480,7480,7480,0
|
|
20240604,124700,143534360,7480,7480,7480,7480,65
|
|
20240604,124600,143048160,7480,7490,7490,7480,30
|
|
20240604,124500,142823750,7480,7500,7500,7480,35
|
|
20240604,124400,142561850,7500,7500,7500,7500,0
|
|
20240604,124300,142561850,7500,7500,7500,7500,100
|
|
20240604,124200,141811850,7500,7500,7500,7500,0
|
|
20240604,124100,141811850,7500,7500,7500,7500,0
|
|
20240604,124000,141811850,7500,7500,7500,7500,0
|
|
20240604,123900,141811850,7500,7500,7500,7500,16
|
|
20240604,123800,141691850,7500,7500,7500,7500,0
|
|
20240604,123700,141691850,7500,7500,7500,7500,0
|
|
20240604,123600,141691850,7500,7500,7500,7500,0
|
|
20240604,123500,141691850,7500,7500,7500,7500,20
|
|
20240604,123400,141541850,7490,7490,7490,7490,0
|
|
20240604,123300,141541850,7490,7490,7490,7490,0
|
|
20240604,123200,141541850,7490,7490,7490,7490,0
|
|
20240604,123100,141541850,7490,7490,7490,7490,0
|
|
20240604,123000,141541850,7490,7490,7490,7490,0
|
|
20240604,122900,141541850,7490,7490,7490,7490,119
|
|
20240604,122800,140650540,7510,7510,7510,7510,8
|
|
20240604,122700,140590460,7500,7500,7500,7500,71
|
|
20240604,122600,140057960,7510,7510,7510,7510,0
|
|
20240604,122500,140057960,7510,7500,7510,7500,12
|
|
20240604,122400,139967860,7500,7500,7500,7500,2556
|
|
20240604,122300,120797860,7490,7490,7490,7490,0
|
|
20240604,122200,120797860,7490,7490,7490,7490,0
|
|
20240604,122100,120797860,7490,7490,7490,7490,0
|
|
20240604,122000,120797860,7490,7490,7490,7490,0
|
|
20240604,121900,120797860,7490,7490,7490,7490,96
|
|
20240604,121800,120078820,7490,7490,7490,7490,0
|
|
20240604,121700,120078820,7490,7490,7490,7490,0
|
|
20240604,121600,120078820,7490,7490,7490,7490,0
|
|
20240604,121500,120078820,7490,7490,7490,7490,0
|
|
20240604,121400,120078820,7490,7490,7490,7490,0
|
|
20240604,121300,120078820,7490,7490,7490,7490,0
|
|
20240604,121200,120078820,7490,7490,7490,7490,87
|
|
20240604,121100,119427190,7490,7490,7490,7490,50
|
|
20240604,121000,119052690,7490,7490,7490,7490,1
|
|
20240604,120900,119045200,7490,7490,7490,7490,50
|
|
20240604,120800,118670700,7490,7490,7490,7490,2
|
|
20240604,120700,118655720,7490,7490,7490,7490,210
|
|
20240604,120600,117082820,7490,7490,7490,7490,2
|
|
20240604,120500,117067840,7500,7500,7500,7500,0
|
|
20240604,120400,117067840,7500,7500,7500,7500,0
|
|
20240604,120300,117067840,7500,7500,7500,7500,0
|
|
20240604,120200,117067840,7500,7500,7500,7500,0
|
|
20240604,120100,117067840,7500,7500,7500,7500,5
|
|
20240604,120000,117030340,7490,7490,7490,7490,1
|
|
20240604,115900,117022850,7490,7490,7490,7490,6
|
|
20240604,115800,116977910,7500,7500,7500,7500,0
|
|
20240604,115700,116977910,7500,7500,7500,7500,0
|
|
20240604,115600,116977910,7500,7500,7500,7500,10
|
|
20240604,115500,116902910,7500,7500,7500,7500,28
|
|
20240604,115400,116692910,7500,7500,7500,7500,3
|
|
20240604,115300,116670410,7500,7490,7500,7490,11
|
|
20240604,115200,116588010,7500,7500,7500,7500,6
|
|
20240604,115100,116543010,7500,7500,7500,7500,0
|
|
20240604,115000,116543010,7500,7500,7500,7500,344
|
|
20240604,114900,113963010,7500,7500,7500,7500,0
|
|
20240604,114800,113963010,7500,7480,7500,7480,2495
|
|
20240604,114700,95282410,7480,7480,7480,7480,2
|
|
20240604,114600,95267450,7480,7460,7480,7460,212
|
|
20240604,114500,93682950,7450,7450,7450,7450,0
|
|
20240604,114400,93682950,7450,7450,7450,7450,0
|
|
20240604,114300,93682950,7450,7450,7450,7450,0
|
|
20240604,114200,93682950,7450,7450,7450,7450,0
|
|
20240604,114100,93682950,7450,7450,7450,7450,0
|
|
20240604,114000,93682950,7450,7450,7450,7450,0
|
|
20240604,113900,93682950,7450,7450,7450,7450,54
|
|
20240604,113800,93280650,7450,7450,7450,7450,200
|
|
20240604,113700,91790650,7450,7450,7450,7450,0
|
|
20240604,113600,91790650,7450,7450,7450,7450,953
|
|
20240604,113500,84690800,7450,7450,7450,7450,0
|
|
20240604,113400,84690800,7450,7450,7450,7450,0
|
|
20240604,113300,84690800,7450,7450,7450,7450,100
|
|
20240604,113200,83945800,7450,7450,7450,7450,268
|
|
20240604,113100,81949200,7450,7450,7450,7450,49
|
|
20240604,113000,81584150,7450,7470,7470,7450,639
|
|
20240604,112900,76823290,7480,7480,7480,7480,0
|
|
20240604,112800,76823290,7480,7480,7480,7480,0
|
|
20240604,112700,76823290,7480,7480,7480,7480,0
|
|
20240604,112600,76823290,7480,7480,7480,7480,0
|
|
20240604,112500,76823290,7480,7480,7480,7480,0
|
|
20240604,112400,76823290,7480,7480,7480,7480,0
|
|
20240604,112300,76823290,7480,7480,7480,7480,0
|
|
20240604,112200,76823290,7480,7480,7480,7480,9
|
|
20240604,112100,76755970,7480,7480,7480,7480,0
|
|
20240604,112000,76755970,7480,7480,7480,7480,30
|
|
20240604,111900,76531570,7480,7480,7480,7480,159
|
|
20240604,111800,75342250,7480,7480,7480,7480,0
|
|
20240604,111700,75342250,7480,7480,7480,7480,0
|
|
20240604,111600,75342250,7480,7480,7480,7480,2
|
|
20240604,111500,75327290,7450,7450,7450,7450,0
|
|
20240604,111400,75327290,7450,7450,7450,7450,0
|
|
20240604,111300,75327290,7450,7450,7450,7450,0
|
|
20240604,111200,75327290,7450,7450,7450,7450,0
|
|
20240604,111100,75327290,7450,7450,7450,7450,50
|
|
20240604,111000,74954790,7450,7450,7450,7450,0
|
|
20240604,110900,74954790,7450,7450,7450,7450,0
|
|
20240604,110800,74954790,7450,7450,7450,7450,0
|
|
20240604,110700,74954790,7450,7450,7450,7450,0
|
|
20240604,110600,74954790,7450,7450,7450,7450,0
|
|
20240604,110500,74954790,7450,7450,7450,7450,1
|
|
20240604,110400,74947340,7470,7470,7470,7470,0
|
|
20240604,110300,74947340,7470,7470,7470,7470,0
|
|
20240604,110200,74947340,7470,7470,7470,7470,0
|
|
20240604,110100,74947340,7470,7470,7470,7470,0
|
|
20240604,110000,74947340,7470,7470,7470,7470,466
|
|
20240604,105900,71466320,7450,7450,7450,7450,1701
|
|
20240604,105800,58793870,7450,7450,7450,7450,1
|
|
20240604,105700,58786420,7470,7470,7470,7470,0
|
|
20240604,105600,58786420,7470,7470,7470,7470,0
|
|
20240604,105500,58786420,7470,7470,7470,7470,0
|
|
20240604,105400,58786420,7470,7470,7470,7470,0
|
|
20240604,105300,58786420,7470,7470,7470,7470,0
|
|
20240604,105200,58786420,7470,7470,7470,7470,0
|
|
20240604,105100,58786420,7470,7470,7470,7470,0
|
|
20240604,105000,58786420,7470,7470,7470,7470,0
|
|
20240604,104900,58786420,7470,7470,7470,7470,9
|
|
20240604,104800,58719190,7450,7450,7450,7450,0
|
|
20240604,104700,58719190,7450,7450,7450,7450,150
|
|
20240604,104600,57601690,7440,7440,7440,7440,0
|
|
20240604,104500,57601690,7440,7450,7450,7440,256
|
|
20240604,104400,55695260,7450,7450,7450,7450,0
|
|
20240604,104300,55695260,7450,7450,7450,7450,0
|
|
20240604,104200,55695260,7450,7450,7450,7450,0
|
|
20240604,104100,55695260,7450,7450,7450,7450,0
|
|
20240604,104000,55695260,7450,7450,7450,7450,0
|
|
20240604,103900,55695260,7450,7450,7450,7450,0
|
|
20240604,103800,55695260,7450,7450,7450,7450,0
|
|
20240604,103700,55695260,7450,7450,7450,7450,0
|
|
20240604,103600,55695260,7450,7450,7450,7450,0
|
|
20240604,103500,55695260,7450,7450,7450,7450,0
|
|
20240604,103400,55695260,7450,7450,7450,7450,0
|
|
20240604,103300,55695260,7450,7460,7460,7450,420
|
|
20240604,103200,52563310,7470,7470,7470,7470,0
|
|
20240604,103100,52563310,7470,7470,7470,7470,0
|
|
20240604,103000,52563310,7470,7470,7470,7470,0
|
|
20240604,102900,52563310,7470,7470,7470,7470,14
|
|
20240604,102800,52458730,7470,7470,7470,7470,0
|
|
20240604,102700,52458730,7470,7460,7470,7460,12
|
|
20240604,102600,52369110,7460,7460,7460,7460,0
|
|
20240604,102500,52369110,7460,7460,7460,7460,0
|
|
20240604,102400,52369110,7460,7460,7460,7460,0
|
|
20240604,102300,52369110,7460,7460,7460,7460,0
|
|
20240604,102200,52369110,7460,7460,7460,7460,0
|
|
20240604,102100,52369110,7460,7460,7460,7460,0
|
|
20240604,102000,52369110,7460,7460,7460,7460,43
|
|
20240604,101900,52048330,7460,7470,7470,7460,109
|
|
20240604,101800,51234260,7470,7470,7470,7470,1
|
|
20240604,101700,51226790,7480,7480,7480,7480,0
|
|
20240604,101600,51226790,7480,7480,7480,7480,9
|
|
20240604,101500,51159470,7470,7470,7470,7470,2
|
|
20240604,101400,51144530,7470,7470,7470,7470,0
|
|
20240604,101300,51144530,7470,7470,7470,7470,0
|
|
20240604,101200,51144530,7470,7470,7470,7470,0
|
|
20240604,101100,51144530,7470,7470,7470,7470,0
|
|
20240604,101000,51144530,7470,7470,7470,7470,144
|
|
20240604,100900,50068850,7450,7470,7470,7450,400
|
|
20240604,100800,47083850,7470,7470,7470,7470,0
|
|
20240604,100700,47083850,7470,7470,7470,7470,5
|
|
20240604,100600,47046500,7460,7460,7460,7460,0
|
|
20240604,100500,47046500,7460,7460,7460,7460,0
|
|
20240604,100400,47046500,7460,7460,7460,7460,0
|
|
20240604,100300,47046500,7460,7460,7460,7460,348
|
|
20240604,100200,44450420,7460,7460,7460,7460,0
|
|
20240604,100100,44450420,7460,7450,7460,7450,179
|
|
20240604,100000,43116860,7460,7460,7460,7460,1
|
|
20240604,095900,43109400,7450,7450,7450,7450,0
|
|
20240604,095800,43109400,7450,7450,7450,7450,153
|
|
20240604,095700,41969550,7450,7450,7450,7450,45
|
|
20240604,095600,41634300,7450,7450,7450,7450,11
|
|
20240604,095500,41552350,7460,7460,7460,7460,0
|
|
20240604,095400,41552350,7460,7460,7460,7460,2
|
|
20240604,095300,41537430,7460,7460,7460,7460,1
|
|
20240604,095200,41529970,7460,7460,7460,7460,0
|
|
20240604,095100,41529970,7460,7460,7460,7460,0
|
|
20240604,095000,41529970,7460,7460,7460,7460,70
|
|
20240604,094900,41007770,7460,7460,7460,7460,1
|
|
20240604,094800,41000310,7460,7460,7460,7460,0
|
|
20240604,094700,41000310,7460,7460,7460,7460,0
|
|
20240604,094600,41000310,7460,7460,7460,7460,0
|
|
20240604,094500,41000310,7460,7460,7460,7460,0
|
|
20240604,094400,41000310,7460,7460,7460,7460,0
|
|
20240604,094300,41000310,7460,7460,7460,7460,9
|
|
20240604,094200,40933170,7450,7450,7450,7450,0
|
|
20240604,094100,40933170,7450,7450,7450,7450,0
|
|
20240604,094000,40933170,7450,7450,7450,7450,0
|
|
20240604,093900,40933170,7450,7450,7450,7450,0
|
|
20240604,093800,40933170,7450,7450,7450,7450,4
|
|
20240604,093700,40903370,7450,7450,7450,7450,297
|
|
20240604,093600,38690720,7450,7450,7450,7450,0
|
|
20240604,093500,38690720,7450,7450,7450,7450,1
|
|
20240604,093400,38683270,7450,7450,7450,7450,1
|
|
20240604,093300,38675820,7450,7450,7450,7450,15
|
|
20240604,093200,38564070,7450,7450,7450,7450,5
|
|
20240604,093100,38526820,7440,7440,7450,7440,1241
|
|
20240604,093000,29292730,7450,7450,7450,7450,0
|
|
20240604,092900,29292730,7450,7450,7450,7450,1610
|
|
20240604,092800,17298230,7450,7450,7450,7450,410
|
|
20240604,092700,14243730,7450,7460,7460,7450,250
|
|
20240604,092600,12380230,7450,7450,7450,7450,164
|
|
20240604,092500,11158430,7450,7450,7450,7450,40
|
|
20240604,092400,10860430,7450,7450,7450,7450,31
|
|
20240604,092300,10629480,7440,7440,7440,7440,0
|
|
20240604,092200,10629480,7440,7440,7440,7440,0
|
|
20240604,092100,10629480,7440,7440,7440,7440,0
|
|
20240604,092000,10629480,7440,7440,7440,7440,19
|
|
20240604,091900,10488120,7430,7440,7440,7430,86
|
|
20240604,091800,9848340,7440,7440,7440,7440,0
|
|
20240604,091700,9848340,7440,7440,7440,7440,0
|
|
20240604,091600,9848340,7440,7440,7440,7440,2
|
|
20240604,091500,9833460,7440,7450,7450,7440,57
|
|
20240604,091400,9408910,7450,7450,7450,7450,0
|
|
20240604,091300,9408910,7450,7450,7450,7450,4
|
|
20240604,091200,9379110,7440,7440,7440,7440,0
|
|
20240604,091100,9379110,7440,7440,7440,7440,0
|
|
20240604,091000,9379110,7440,7440,7440,7440,6
|
|
20240604,090900,9334470,7440,7440,7440,7440,0
|
|
20240604,090800,9334470,7440,7440,7440,7440,113
|
|
20240604,090700,8493750,7420,7420,7420,7420,0
|
|
20240604,090600,8493750,7420,7420,7420,7420,20
|
|
20240604,090500,8345350,7420,7420,7420,7420,9
|
|
20240604,090400,8278570,7410,7410,7410,7410,0
|
|
20240604,090300,8278570,7410,7410,7410,7410,95
|
|
20240604,090200,7574620,7410,7440,7440,7410,50
|
|
20240604,090100,7203220,7460,7460,7460,7460,0
|
|
20240604,090000,7203220,7460,7480,7480,7460,830
|