615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191200,170937180,7670,7670,7670,7670,1085
|
|
20240614,191100,170937180,7670,7670,7670,7670,0
|
|
20240614,191000,170937180,7670,7670,7670,7670,0
|
|
20240614,190900,170937180,7670,7670,7670,7670,0
|
|
20240614,190800,170937180,7670,7670,7670,7670,0
|
|
20240614,190700,170937180,7670,7670,7670,7670,0
|
|
20240614,190600,170937180,7670,7670,7670,7670,0
|
|
20240614,190500,170937180,7670,7670,7670,7670,0
|
|
20240614,190400,170937180,7670,7670,7670,7670,0
|
|
20240614,190300,170937180,7670,7670,7670,7670,0
|
|
20240614,190200,170937180,7670,7670,7670,7670,0
|
|
20240614,190100,170937180,7670,7670,7670,7670,0
|
|
20240614,190000,170937180,7670,7670,7670,7670,0
|
|
20240614,185900,170937180,7670,7670,7670,7670,0
|
|
20240614,185800,170937180,7670,7670,7670,7670,0
|
|
20240614,185700,170937180,7670,7670,7670,7670,0
|
|
20240614,185600,170937180,7670,7670,7670,7670,0
|
|
20240614,185500,170937180,7670,7670,7670,7670,0
|
|
20240614,185400,170937180,7670,7670,7670,7670,0
|
|
20240614,185300,170937180,7670,7670,7670,7670,0
|
|
20240614,185200,170937180,7670,7670,7670,7670,0
|
|
20240614,185100,170937180,7670,7670,7670,7670,0
|
|
20240614,185000,170937180,7670,7670,7670,7670,0
|
|
20240614,184900,170937180,7670,7670,7670,7670,0
|
|
20240614,184800,170937180,7670,7670,7670,7670,0
|
|
20240614,184700,170937180,7670,7670,7670,7670,0
|
|
20240614,184600,170937180,7670,7670,7670,7670,0
|
|
20240614,184500,170937180,7670,7670,7670,7670,0
|
|
20240614,184400,170937180,7670,7670,7670,7670,0
|
|
20240614,184300,170937180,7670,7670,7670,7670,0
|
|
20240614,184200,170937180,7670,7670,7670,7670,1085
|
|
20240614,184100,170937180,7670,7670,7670,7670,0
|
|
20240614,184000,170937180,7670,7670,7670,7670,0
|
|
20240614,183900,170937180,7670,7670,7670,7670,0
|
|
20240614,183800,170937180,7670,7670,7670,7670,0
|
|
20240614,183700,170937180,7670,7670,7670,7670,0
|
|
20240614,183600,170937180,7670,7670,7670,7670,0
|
|
20240614,183500,170937180,7670,7670,7670,7670,0
|
|
20240614,183400,170937180,7670,7670,7670,7670,0
|
|
20240614,183300,170937180,7670,7670,7670,7670,0
|
|
20240614,183200,170937180,7670,7670,7670,7670,0
|
|
20240614,183100,170937180,7670,7670,7670,7670,0
|
|
20240614,183000,170937180,7670,7670,7670,7670,0
|
|
20240614,182900,170937180,7670,7670,7670,7670,0
|
|
20240614,182800,170937180,7670,7670,7670,7670,0
|
|
20240614,182700,170937180,7670,7670,7670,7670,0
|
|
20240614,182600,170937180,7670,7670,7670,7670,0
|
|
20240614,182500,170937180,7670,7670,7670,7670,0
|
|
20240614,182400,170937180,7670,7670,7670,7670,0
|
|
20240614,182300,170937180,7670,7670,7670,7670,0
|
|
20240614,182200,170937180,7670,7670,7670,7670,0
|
|
20240614,182100,170937180,7670,7670,7670,7670,0
|
|
20240614,182000,170937180,7670,7670,7670,7670,0
|
|
20240614,181900,170937180,7670,7670,7670,7670,0
|
|
20240614,181800,170937180,7670,7670,7670,7670,0
|
|
20240614,181700,170937180,7670,7670,7670,7670,0
|
|
20240614,181600,170937180,7670,7670,7670,7670,0
|
|
20240614,181500,170937180,7670,7670,7670,7670,0
|
|
20240614,181400,170937180,7670,7670,7670,7670,0
|
|
20240614,181300,170937180,7670,7670,7670,7670,0
|
|
20240614,181200,170937180,7670,7670,7670,7670,1085
|
|
20240614,181100,170937180,7670,7670,7670,7670,0
|
|
20240614,181000,170937180,7670,7670,7670,7670,0
|
|
20240614,180900,170937180,7670,7670,7670,7670,0
|
|
20240614,180800,170937180,7670,7670,7670,7670,0
|
|
20240614,180700,170937180,7670,7670,7670,7670,0
|
|
20240614,180600,170937180,7670,7670,7670,7670,0
|
|
20240614,180500,170937180,7670,7670,7670,7670,0
|
|
20240614,180400,170937180,7670,7670,7670,7670,0
|
|
20240614,180300,170937180,7670,7670,7670,7670,0
|
|
20240614,180200,170937180,7670,7670,7670,7670,0
|
|
20240614,180100,170937180,7670,7670,7670,7670,0
|
|
20240614,180000,170937180,7670,7670,7670,7670,0
|
|
20240614,175900,170937180,7670,7670,7670,7670,0
|
|
20240614,175800,170937180,7670,7670,7670,7670,0
|
|
20240614,175700,170937180,7670,7670,7670,7670,0
|
|
20240614,175600,170937180,7670,7670,7670,7670,0
|
|
20240614,175500,170937180,7670,7670,7670,7670,0
|
|
20240614,175400,170937180,7670,7670,7670,7670,0
|
|
20240614,175300,170937180,7670,7670,7670,7670,0
|
|
20240614,175200,170937180,7670,7670,7670,7670,0
|
|
20240614,175100,170937180,7670,7670,7670,7670,0
|
|
20240614,175000,170937180,7670,7670,7670,7670,0
|
|
20240614,174900,170937180,7670,7670,7670,7670,0
|
|
20240614,174800,170937180,7670,7670,7670,7670,0
|
|
20240614,174700,170937180,7670,7670,7670,7670,0
|
|
20240614,174600,170937180,7670,7670,7670,7670,0
|
|
20240614,174500,170937180,7670,7670,7670,7670,0
|
|
20240614,174400,170937180,7670,7670,7670,7670,0
|
|
20240614,174300,170937180,7670,7670,7670,7670,0
|
|
20240614,174200,170937180,7670,7670,7670,7670,1085
|
|
20240614,174100,170937180,7670,7670,7670,7670,0
|
|
20240614,174000,170937180,7670,7670,7670,7670,0
|
|
20240614,173900,170937180,7670,7670,7670,7670,0
|
|
20240614,173800,170937180,7670,7670,7670,7670,0
|
|
20240614,173700,170937180,7670,7670,7670,7670,0
|
|
20240614,173600,170937180,7670,7670,7670,7670,0
|
|
20240614,173500,170937180,7670,7670,7670,7670,0
|
|
20240614,173400,170937180,7670,7670,7670,7670,0
|
|
20240614,173300,170937180,7670,7670,7670,7670,0
|
|
20240614,173200,170937180,7670,7670,7670,7670,0
|
|
20240614,173100,170937180,7670,7670,7670,7670,0
|
|
20240614,173000,170937180,7670,7670,7670,7670,0
|
|
20240614,172900,170937180,7670,7670,7670,7670,0
|
|
20240614,172800,170937180,7670,7670,7670,7670,0
|
|
20240614,172700,170937180,7670,7670,7670,7670,0
|
|
20240614,172600,170937180,7670,7670,7670,7670,0
|
|
20240614,172500,170937180,7670,7670,7670,7670,0
|
|
20240614,172400,170937180,7670,7670,7670,7670,0
|
|
20240614,172300,170937180,7670,7670,7670,7670,0
|
|
20240614,172200,170937180,7670,7670,7670,7670,0
|
|
20240614,172100,170937180,7670,7670,7670,7670,0
|
|
20240614,172000,170937180,7670,7670,7670,7670,0
|
|
20240614,171900,170937180,7670,7670,7670,7670,0
|
|
20240614,171800,170937180,7670,7670,7670,7670,0
|
|
20240614,171700,170937180,7670,7670,7670,7670,0
|
|
20240614,171600,170937180,7670,7670,7670,7670,0
|
|
20240614,171500,170937180,7670,7670,7670,7670,0
|
|
20240614,171400,170937180,7670,7670,7670,7670,0
|
|
20240614,171300,170937180,7670,7670,7670,7670,0
|
|
20240614,171200,170937180,7670,7670,7670,7670,1085
|
|
20240614,171100,170937180,7670,7670,7670,7670,0
|
|
20240614,171000,170937180,7670,7670,7670,7670,0
|
|
20240614,170900,170937180,7670,7670,7670,7670,0
|
|
20240614,170800,170937180,7670,7670,7670,7670,0
|
|
20240614,170700,170937180,7670,7670,7670,7670,0
|
|
20240614,170600,170937180,7670,7670,7670,7670,0
|
|
20240614,170500,170937180,7670,7670,7670,7670,0
|
|
20240614,170400,170937180,7670,7670,7670,7670,0
|
|
20240614,170300,170937180,7670,7670,7670,7670,0
|
|
20240614,170200,170937180,7670,7670,7670,7670,0
|
|
20240614,170100,170937180,7670,7670,7670,7670,0
|
|
20240614,170000,170937180,7670,7670,7670,7670,0
|
|
20240614,165900,170937180,7670,7670,7670,7670,0
|
|
20240614,165800,170937180,7670,7670,7670,7670,0
|
|
20240614,165700,170937180,7670,7670,7670,7670,0
|
|
20240614,165600,170937180,7670,7670,7670,7670,0
|
|
20240614,165500,170937180,7670,7670,7670,7670,0
|
|
20240614,165400,170937180,7670,7670,7670,7670,0
|
|
20240614,165300,170937180,7670,7670,7670,7670,0
|
|
20240614,165200,170937180,7670,7670,7670,7670,0
|
|
20240614,165100,170937180,7670,7670,7670,7670,0
|
|
20240614,165000,170937180,7670,7670,7670,7670,0
|
|
20240614,164900,170937180,7670,7670,7670,7670,0
|
|
20240614,164800,170937180,7670,7670,7670,7670,0
|
|
20240614,164700,170937180,7670,7670,7670,7670,0
|
|
20240614,164600,170937180,7670,7670,7670,7670,0
|
|
20240614,164500,170937180,7670,7670,7670,7670,0
|
|
20240614,164400,170937180,7670,7670,7670,7670,0
|
|
20240614,164300,170937180,7670,7670,7670,7670,0
|
|
20240614,164200,170937180,7670,7670,7670,7670,1085
|
|
20240614,164100,170937180,7670,7670,7670,7670,0
|
|
20240614,164000,170937180,7670,7670,7670,7670,0
|
|
20240614,163900,170937180,7670,7670,7670,7670,0
|
|
20240614,163800,170937180,7670,7670,7670,7670,0
|
|
20240614,163700,170937180,7670,7670,7670,7670,0
|
|
20240614,163600,170937180,7670,7670,7670,7670,0
|
|
20240614,163500,170937180,7670,7670,7670,7670,0
|
|
20240614,163400,170937180,7670,7670,7670,7670,0
|
|
20240614,163300,170937180,7670,7670,7670,7670,0
|
|
20240614,163200,170937180,7670,7670,7670,7670,0
|
|
20240614,163100,170937180,7670,7670,7670,7670,0
|
|
20240614,163000,170937180,7670,7670,7670,7670,0
|
|
20240614,162900,170937180,7670,7670,7670,7670,0
|
|
20240614,162800,170937180,7670,7670,7670,7670,0
|
|
20240614,162700,170937180,7670,7670,7670,7670,0
|
|
20240614,162600,170937180,7670,7670,7670,7670,0
|
|
20240614,162500,170937180,7670,7670,7670,7670,0
|
|
20240614,162400,170937180,7670,7670,7670,7670,0
|
|
20240614,162300,170937180,7670,7670,7670,7670,0
|
|
20240614,162200,170937180,7670,7670,7670,7670,0
|
|
20240614,162100,170937180,7670,7670,7670,7670,0
|
|
20240614,162000,170937180,7670,7670,7670,7670,0
|
|
20240614,161900,170937180,7670,7670,7670,7670,0
|
|
20240614,161800,170937180,7670,7670,7670,7670,0
|
|
20240614,161700,170937180,7670,7670,7670,7670,0
|
|
20240614,161600,170937180,7670,7670,7670,7670,0
|
|
20240614,161500,170937180,7670,7670,7670,7670,0
|
|
20240614,161400,170937180,7670,7670,7670,7670,0
|
|
20240614,161300,170937180,7670,7670,7670,7670,0
|
|
20240614,161200,170937180,7670,7670,7670,7670,1085
|
|
20240614,161100,170937180,7670,7670,7670,7670,0
|
|
20240614,161000,170937180,7670,7670,7670,7670,0
|
|
20240614,160900,170937180,7670,7670,7670,7670,0
|
|
20240614,160800,170937180,7670,7670,7670,7670,0
|
|
20240614,160700,170937180,7670,7670,7670,7670,0
|
|
20240614,160600,170937180,7670,7670,7670,7670,0
|
|
20240614,160500,170937180,7670,7670,7670,7670,0
|
|
20240614,160400,170937180,7670,7670,7670,7670,0
|
|
20240614,160300,170937180,7670,7670,7670,7670,0
|
|
20240614,160200,170937180,7670,7670,7670,7670,0
|
|
20240614,160100,170937180,7670,7670,7670,7670,0
|
|
20240614,160000,170937180,7670,7670,7670,7670,0
|
|
20240614,155900,170937180,7670,7670,7670,7670,0
|
|
20240614,155800,170937180,7670,7670,7670,7670,0
|
|
20240614,155700,170937180,7670,7670,7670,7670,0
|
|
20240614,155600,170937180,7670,7670,7670,7670,0
|
|
20240614,155500,170937180,7670,7670,7670,7670,0
|
|
20240614,155400,170937180,7670,7670,7670,7670,0
|
|
20240614,155300,170937180,7670,7670,7670,7670,0
|
|
20240614,155200,170937180,7670,7670,7670,7670,0
|
|
20240614,155100,170937180,7670,7670,7670,7670,0
|
|
20240614,155000,170937180,7670,7670,7670,7670,0
|
|
20240614,154900,170937180,7670,7670,7670,7670,0
|
|
20240614,154800,170937180,7670,7670,7670,7670,0
|
|
20240614,154700,170937180,7670,7670,7670,7670,0
|
|
20240614,154600,170937180,7670,7670,7670,7670,0
|
|
20240614,154500,170937180,7670,7670,7670,7670,0
|
|
20240614,154400,170937180,7670,7670,7670,7670,0
|
|
20240614,154300,170937180,7670,7670,7670,7670,0
|
|
20240614,154200,170937180,7670,7670,7670,7670,1085
|
|
20240614,154100,170937180,7670,7670,7670,7670,0
|
|
20240614,154000,170937180,7670,7670,7670,7670,0
|
|
20240614,153900,170937180,7670,7670,7670,7670,0
|
|
20240614,153800,170937180,7670,7670,7670,7670,0
|
|
20240614,153700,170937180,7670,7670,7670,7670,0
|
|
20240614,153600,170937180,7670,7670,7670,7670,0
|
|
20240614,153500,170937180,7670,7670,7670,7670,0
|
|
20240614,153400,170937180,7670,7670,7670,7670,0
|
|
20240614,153300,170937180,7670,7670,7670,7670,0
|
|
20240614,153200,170937180,7670,7670,7670,7670,0
|
|
20240614,153100,170937180,7670,7670,7670,7670,0
|
|
20240614,153000,170937180,7670,7670,7670,7670,1085
|
|
20240614,152900,162615230,7670,7670,7670,7670,0
|
|
20240614,152800,162615230,7670,7670,7670,7670,0
|
|
20240614,152700,162615230,7670,7670,7670,7670,0
|
|
20240614,152600,162615230,7670,7670,7670,7670,0
|
|
20240614,152500,162615230,7670,7670,7670,7670,0
|
|
20240614,152400,162615230,7670,7670,7670,7670,0
|
|
20240614,152300,162615230,7670,7670,7670,7670,0
|
|
20240614,152200,162615230,7670,7670,7670,7670,0
|
|
20240614,152100,162615230,7670,7670,7670,7670,0
|
|
20240614,152000,162615230,7670,7670,7670,7670,0
|
|
20240614,151900,162615230,7670,7660,7670,7660,28
|
|
20240614,151800,162400740,7680,7680,7680,7680,0
|
|
20240614,151700,162400740,7680,7680,7680,7680,1
|
|
20240614,151600,162393060,7680,7680,7680,7680,0
|
|
20240614,151500,162393060,7680,7680,7680,7680,1
|
|
20240614,151400,162385380,7660,7670,7680,7660,205
|
|
20240614,151300,160813020,7680,7680,7680,7680,0
|
|
20240614,151200,160813020,7680,7680,7680,7680,1
|
|
20240614,151100,160805340,7660,7660,7660,7660,0
|
|
20240614,151000,160805340,7660,7660,7660,7660,40
|
|
20240614,150900,160498940,7680,7680,7680,7680,0
|
|
20240614,150800,160498940,7680,7680,7680,7680,0
|
|
20240614,150700,160498940,7680,7680,7680,7680,40
|
|
20240614,150600,160191740,7670,7670,7670,7670,297
|
|
20240614,150500,157913750,7670,7670,7670,7670,0
|
|
20240614,150400,157913750,7670,7670,7670,7670,1
|
|
20240614,150300,157906080,7670,7670,7670,7670,0
|
|
20240614,150200,157906080,7670,7670,7670,7670,1
|
|
20240614,150100,157898410,7660,7660,7660,7660,0
|
|
20240614,150000,157898410,7660,7660,7660,7660,0
|
|
20240614,145900,157898410,7660,7660,7660,7660,0
|
|
20240614,145800,157898410,7660,7660,7660,7660,951
|
|
20240614,145700,150613750,7660,7660,7660,7660,1
|
|
20240614,145600,150606090,7660,7660,7660,7660,1
|
|
20240614,145500,150598430,7650,7650,7650,7650,0
|
|
20240614,145400,150598430,7650,7650,7650,7650,0
|
|
20240614,145300,150598430,7650,7650,7650,7650,289
|
|
20240614,145200,148387580,7650,7650,7650,7650,200
|
|
20240614,145100,146857580,7650,7650,7650,7650,17
|
|
20240614,145000,146727530,7650,7650,7650,7650,0
|
|
20240614,144900,146727530,7650,7650,7650,7650,0
|
|
20240614,144800,146727530,7650,7650,7650,7650,2
|
|
20240614,144700,146712230,7650,7650,7650,7650,0
|
|
20240614,144600,146712230,7650,7650,7650,7650,0
|
|
20240614,144500,146712230,7650,7650,7650,7650,0
|
|
20240614,144400,146712230,7650,7650,7650,7650,0
|
|
20240614,144300,146712230,7650,7650,7650,7650,631
|
|
20240614,144200,141885080,7660,7660,7660,7660,50
|
|
20240614,144100,141502080,7650,7650,7650,7650,470
|
|
20240614,144000,137906580,7660,7660,7660,7660,0
|
|
20240614,143900,137906580,7660,7660,7660,7660,50
|
|
20240614,143800,137523580,7640,7640,7640,7640,0
|
|
20240614,143700,137523580,7640,7640,7640,7640,0
|
|
20240614,143600,137523580,7640,7640,7640,7640,0
|
|
20240614,143500,137523580,7640,7640,7640,7640,0
|
|
20240614,143400,137523580,7640,7640,7640,7640,0
|
|
20240614,143300,137523580,7640,7640,7640,7640,0
|
|
20240614,143200,137523580,7640,7640,7640,7640,0
|
|
20240614,143100,137523580,7640,7640,7640,7640,66
|
|
20240614,143000,137019340,7640,7640,7640,7640,183
|
|
20240614,142900,135621220,7640,7640,7640,7640,0
|
|
20240614,142800,135621220,7640,7640,7640,7640,0
|
|
20240614,142700,135621220,7640,7640,7640,7640,5
|
|
20240614,142600,135583020,7640,7640,7640,7640,0
|
|
20240614,142500,135583020,7640,7640,7640,7640,0
|
|
20240614,142400,135583020,7640,7640,7640,7640,0
|
|
20240614,142300,135583020,7640,7640,7640,7640,0
|
|
20240614,142200,135583020,7640,7640,7640,7640,0
|
|
20240614,142100,135583020,7640,7640,7640,7640,0
|
|
20240614,142000,135583020,7640,7640,7640,7640,0
|
|
20240614,141900,135583020,7640,7640,7640,7640,0
|
|
20240614,141800,135583020,7640,7640,7640,7640,0
|
|
20240614,141700,135583020,7640,7640,7640,7640,0
|
|
20240614,141600,135583020,7640,7640,7640,7640,0
|
|
20240614,141500,135583020,7640,7640,7640,7640,0
|
|
20240614,141400,135583020,7640,7640,7640,7640,100
|
|
20240614,141300,134819020,7650,7650,7650,7650,0
|
|
20240614,141200,134819020,7650,7650,7650,7650,0
|
|
20240614,141100,134819020,7650,7650,7650,7650,0
|
|
20240614,141000,134819020,7650,7650,7650,7650,0
|
|
20240614,140900,134819020,7650,7650,7650,7650,0
|
|
20240614,140800,134819020,7650,7650,7650,7650,0
|
|
20240614,140700,134819020,7650,7650,7650,7650,1
|
|
20240614,140600,134811370,7650,7650,7650,7650,0
|
|
20240614,140500,134811370,7650,7650,7650,7650,317
|
|
20240614,140400,132386320,7650,7650,7650,7650,698
|
|
20240614,140300,127046620,7650,7650,7650,7650,0
|
|
20240614,140200,127046620,7650,7650,7650,7650,0
|
|
20240614,140100,127046620,7650,7650,7650,7650,0
|
|
20240614,140000,127046620,7650,7650,7650,7650,0
|
|
20240614,135900,127046620,7650,7650,7650,7650,0
|
|
20240614,135800,127046620,7650,7650,7650,7650,0
|
|
20240614,135700,127046620,7650,7650,7650,7650,30
|
|
20240614,135600,126817120,7650,7650,7650,7650,2
|
|
20240614,135500,126801820,7650,7650,7650,7650,0
|
|
20240614,135400,126801820,7650,7650,7650,7650,0
|
|
20240614,135300,126801820,7650,7650,7650,7650,4
|
|
20240614,135200,126771220,7650,7650,7650,7650,0
|
|
20240614,135100,126771220,7650,7650,7650,7650,79
|
|
20240614,135000,126166870,7650,7650,7650,7650,0
|
|
20240614,134900,126166870,7650,7650,7650,7650,38
|
|
20240614,134800,125876170,7650,7650,7650,7650,0
|
|
20240614,134700,125876170,7650,7650,7650,7650,0
|
|
20240614,134600,125876170,7650,7650,7650,7650,0
|
|
20240614,134500,125876170,7650,7650,7650,7650,0
|
|
20240614,134400,125876170,7650,7650,7650,7650,0
|
|
20240614,134300,125876170,7650,7650,7650,7650,0
|
|
20240614,134200,125876170,7650,7650,7650,7650,30
|
|
20240614,134100,125646670,7650,7650,7650,7650,0
|
|
20240614,134000,125646670,7650,7650,7650,7650,0
|
|
20240614,133900,125646670,7650,7650,7650,7650,0
|
|
20240614,133800,125646670,7650,7650,7650,7650,0
|
|
20240614,133700,125646670,7650,7650,7650,7650,0
|
|
20240614,133600,125646670,7650,7650,7650,7650,1
|
|
20240614,133500,125639020,7640,7640,7640,7640,0
|
|
20240614,133400,125639020,7640,7640,7640,7640,301
|
|
20240614,133300,123339380,7640,7640,7640,7640,0
|
|
20240614,133200,123339380,7640,7640,7640,7640,0
|
|
20240614,133100,123339380,7640,7640,7640,7640,50
|
|
20240614,133000,122957380,7630,7630,7630,7630,1
|
|
20240614,132900,122949750,7630,7630,7630,7630,0
|
|
20240614,132800,122949750,7630,7630,7630,7630,0
|
|
20240614,132700,122949750,7630,7630,7630,7630,1
|
|
20240614,132600,122942120,7640,7640,7640,7640,0
|
|
20240614,132500,122942120,7640,7640,7640,7640,0
|
|
20240614,132400,122942120,7640,7640,7640,7640,0
|
|
20240614,132300,122942120,7640,7640,7640,7640,1
|
|
20240614,132200,122934480,7640,7640,7640,7640,100
|
|
20240614,132100,122170480,7640,7640,7640,7640,0
|
|
20240614,132000,122170480,7640,7640,7640,7640,0
|
|
20240614,131900,122170480,7640,7640,7640,7640,0
|
|
20240614,131800,122170480,7640,7640,7640,7640,0
|
|
20240614,131700,122170480,7640,7640,7640,7640,0
|
|
20240614,131600,122170480,7640,7640,7640,7640,0
|
|
20240614,131500,122170480,7640,7640,7640,7640,0
|
|
20240614,131400,122170480,7640,7640,7640,7640,0
|
|
20240614,131300,122170480,7640,7640,7640,7640,0
|
|
20240614,131200,122170480,7640,7640,7640,7640,60
|
|
20240614,131100,121712080,7640,7640,7640,7640,10
|
|
20240614,131000,121635680,7640,7640,7640,7640,10
|
|
20240614,130900,121559280,7640,7640,7640,7640,0
|
|
20240614,130800,121559280,7640,7650,7650,7640,40
|
|
20240614,130700,121253480,7640,7640,7640,7640,290
|
|
20240614,130600,119037880,7640,7640,7640,7640,9
|
|
20240614,130500,118969120,7650,7650,7650,7650,0
|
|
20240614,130400,118969120,7650,7650,7650,7650,0
|
|
20240614,130300,118969120,7650,7650,7650,7650,0
|
|
20240614,130200,118969120,7650,7650,7650,7650,24
|
|
20240614,130100,118785520,7650,7650,7650,7650,0
|
|
20240614,130000,118785520,7650,7660,7660,7650,156
|
|
20240614,125900,117592110,7660,7660,7660,7660,0
|
|
20240614,125800,117592110,7660,7660,7660,7660,0
|
|
20240614,125700,117592110,7660,7660,7660,7660,0
|
|
20240614,125600,117592110,7660,7660,7660,7660,0
|
|
20240614,125500,117592110,7660,7660,7660,7660,1
|
|
20240614,125400,117584450,7650,7650,7650,7650,0
|
|
20240614,125300,117584450,7650,7650,7650,7650,0
|
|
20240614,125200,117584450,7650,7650,7650,7650,1
|
|
20240614,125100,117576800,7650,7650,7650,7650,0
|
|
20240614,125000,117576800,7650,7650,7650,7650,0
|
|
20240614,124900,117576800,7650,7650,7650,7650,0
|
|
20240614,124800,117576800,7650,7660,7660,7650,51
|
|
20240614,124700,117186640,7650,7650,7650,7650,9
|
|
20240614,124600,117117790,7660,7660,7660,7650,12
|
|
20240614,124500,117025880,7660,7650,7660,7650,42
|
|
20240614,124400,116704460,7650,7650,7650,7650,70
|
|
20240614,124300,116168960,7660,7660,7660,7660,0
|
|
20240614,124200,116168960,7660,7660,7660,7660,0
|
|
20240614,124100,116168960,7660,7660,7660,7660,0
|
|
20240614,124000,116168960,7660,7660,7660,7660,0
|
|
20240614,123900,116168960,7660,7660,7660,7660,1
|
|
20240614,123800,116161300,7650,7650,7650,7650,25
|
|
20240614,123700,115970050,7650,7650,7650,7650,0
|
|
20240614,123600,115970050,7650,7650,7650,7650,0
|
|
20240614,123500,115970050,7650,7650,7650,7650,5
|
|
20240614,123400,115931800,7660,7660,7660,7660,0
|
|
20240614,123300,115931800,7660,7660,7660,7660,0
|
|
20240614,123200,115931800,7660,7660,7660,7660,24
|
|
20240614,123100,115747960,7660,7660,7660,7660,0
|
|
20240614,123000,115747960,7660,7660,7660,7660,0
|
|
20240614,122900,115747960,7660,7660,7660,7660,1
|
|
20240614,122800,115740300,7640,7640,7640,7640,0
|
|
20240614,122700,115740300,7640,7640,7640,7640,0
|
|
20240614,122600,115740300,7640,7640,7640,7640,0
|
|
20240614,122500,115740300,7640,7640,7640,7640,4
|
|
20240614,122400,115709740,7650,7640,7650,7640,291
|
|
20240614,122300,113483610,7640,7640,7640,7640,0
|
|
20240614,122200,113483610,7640,7640,7640,7640,1
|
|
20240614,122100,113475970,7650,7650,7650,7650,0
|
|
20240614,122000,113475970,7650,7650,7650,7650,0
|
|
20240614,121900,113475970,7650,7650,7650,7650,0
|
|
20240614,121800,113475970,7650,7650,7650,7650,0
|
|
20240614,121700,113475970,7650,7650,7650,7650,0
|
|
20240614,121600,113475970,7650,7650,7650,7650,0
|
|
20240614,121500,113475970,7650,7650,7650,7650,0
|
|
20240614,121400,113475970,7650,7650,7650,7650,0
|
|
20240614,121300,113475970,7650,7650,7650,7650,0
|
|
20240614,121200,113475970,7650,7650,7650,7650,0
|
|
20240614,121100,113475970,7650,7650,7650,7650,1
|
|
20240614,121000,113468320,7640,7640,7640,7640,0
|
|
20240614,120900,113468320,7640,7640,7640,7640,196
|
|
20240614,120800,111970880,7640,7640,7640,7640,1
|
|
20240614,120700,111963240,7640,7640,7640,7640,0
|
|
20240614,120600,111963240,7640,7640,7640,7640,0
|
|
20240614,120500,111963240,7640,7640,7640,7640,0
|
|
20240614,120400,111963240,7640,7640,7640,7640,0
|
|
20240614,120300,111963240,7640,7640,7640,7640,0
|
|
20240614,120200,111963240,7640,7640,7640,7640,0
|
|
20240614,120100,111963240,7640,7640,7640,7640,0
|
|
20240614,120000,111963240,7640,7640,7640,7640,0
|
|
20240614,115900,111963240,7640,7640,7640,7640,1
|
|
20240614,115800,111955600,7630,7630,7630,7630,0
|
|
20240614,115700,111955600,7630,7640,7640,7630,156
|
|
20240614,115600,110765310,7630,7630,7630,7630,0
|
|
20240614,115500,110765310,7630,7630,7630,7630,77
|
|
20240614,115400,110177800,7640,7640,7640,7640,2
|
|
20240614,115300,110162520,7630,7630,7630,7630,50
|
|
20240614,115200,109781020,7640,7640,7640,7640,1
|
|
20240614,115100,109773380,7640,7640,7640,7640,1
|
|
20240614,115000,109765740,7640,7640,7640,7640,0
|
|
20240614,114900,109765740,7640,7640,7640,7640,0
|
|
20240614,114800,109765740,7640,7640,7640,7640,0
|
|
20240614,114700,109765740,7640,7640,7640,7640,0
|
|
20240614,114600,109765740,7640,7640,7640,7640,0
|
|
20240614,114500,109765740,7640,7640,7640,7640,0
|
|
20240614,114400,109765740,7640,7640,7640,7640,6
|
|
20240614,114300,109719900,7640,7640,7640,7640,1
|
|
20240614,114200,109712260,7640,7640,7640,7640,0
|
|
20240614,114100,109712260,7640,7640,7640,7640,0
|
|
20240614,114000,109712260,7640,7640,7640,7640,0
|
|
20240614,113900,109712260,7640,7640,7640,7640,0
|
|
20240614,113800,109712260,7640,7640,7640,7640,0
|
|
20240614,113700,109712260,7640,7640,7640,7640,0
|
|
20240614,113600,109712260,7640,7640,7640,7640,20
|
|
20240614,113500,109559460,7640,7640,7640,7640,0
|
|
20240614,113400,109559460,7640,7640,7640,7640,1
|
|
20240614,113300,109551820,7640,7640,7640,7640,2
|
|
20240614,113200,109536540,7630,7630,7630,7630,100
|
|
20240614,113100,108773540,7640,7640,7640,7640,0
|
|
20240614,113000,108773540,7640,7640,7640,7640,1
|
|
20240614,112900,108765900,7630,7630,7630,7630,195
|
|
20240614,112800,107278050,7640,7640,7640,7640,0
|
|
20240614,112700,107278050,7640,7640,7640,7640,0
|
|
20240614,112600,107278050,7640,7640,7640,7640,0
|
|
20240614,112500,107278050,7640,7640,7640,7640,13
|
|
20240614,112400,107178730,7640,7640,7640,7640,0
|
|
20240614,112300,107178730,7640,7640,7640,7640,13
|
|
20240614,112200,107079410,7640,7640,7640,7640,0
|
|
20240614,112100,107079410,7640,7640,7640,7640,0
|
|
20240614,112000,107079410,7640,7640,7640,7640,0
|
|
20240614,111900,107079410,7640,7640,7640,7640,0
|
|
20240614,111800,107079410,7640,7640,7640,7640,0
|
|
20240614,111700,107079410,7640,7640,7640,7640,0
|
|
20240614,111600,107079410,7640,7640,7640,7640,0
|
|
20240614,111500,107079410,7640,7640,7640,7640,0
|
|
20240614,111400,107079410,7640,7640,7640,7640,0
|
|
20240614,111300,107079410,7640,7640,7640,7640,0
|
|
20240614,111200,107079410,7640,7640,7640,7640,0
|
|
20240614,111100,107079410,7640,7640,7640,7640,1
|
|
20240614,111000,107071770,7630,7630,7630,7630,1
|
|
20240614,110900,107064140,7640,7640,7640,7640,0
|
|
20240614,110800,107064140,7640,7640,7640,7640,0
|
|
20240614,110700,107064140,7640,7640,7640,7640,0
|
|
20240614,110600,107064140,7640,7640,7640,7640,0
|
|
20240614,110500,107064140,7640,7640,7640,7640,0
|
|
20240614,110400,107064140,7640,7640,7640,7640,0
|
|
20240614,110300,107064140,7640,7640,7640,7640,0
|
|
20240614,110200,107064140,7640,7640,7640,7640,6
|
|
20240614,110100,107018300,7650,7650,7650,7650,1
|
|
20240614,110000,107010650,7610,7610,7610,7610,1
|
|
20240614,105900,107003040,7600,7630,7630,7600,2595
|
|
20240614,105800,87271530,7650,7650,7650,7650,0
|
|
20240614,105700,87271530,7650,7650,7650,7650,0
|
|
20240614,105600,87271530,7650,7650,7650,7650,0
|
|
20240614,105500,87271530,7650,7650,7650,7650,0
|
|
20240614,105400,87271530,7650,7650,7650,7650,0
|
|
20240614,105300,87271530,7650,7650,7650,7650,0
|
|
20240614,105200,87271530,7650,7630,7650,7630,4
|
|
20240614,105100,87240990,7650,7650,7650,7650,1
|
|
20240614,105000,87233340,7640,7640,7640,7640,273
|
|
20240614,104900,85147620,7650,7640,7650,7640,89
|
|
20240614,104800,84467650,7640,7640,7640,7640,1
|
|
20240614,104700,84460010,7610,7610,7610,7610,93
|
|
20240614,104600,83752280,7620,7620,7620,7620,96
|
|
20240614,104500,83020760,7630,7630,7630,7630,1
|
|
20240614,104400,83013130,7640,7640,7640,7640,0
|
|
20240614,104300,83013130,7640,7640,7640,7640,0
|
|
20240614,104200,83013130,7640,7640,7640,7640,0
|
|
20240614,104100,83013130,7640,7630,7640,7630,26
|
|
20240614,104000,82814740,7640,7640,7640,7640,0
|
|
20240614,103900,82814740,7640,7640,7640,7640,1
|
|
20240614,103800,82807100,7620,7620,7620,7620,0
|
|
20240614,103700,82807100,7620,7620,7620,7620,2
|
|
20240614,103600,82791860,7600,7600,7600,7600,1
|
|
20240614,103500,82784260,7600,7600,7600,7600,1
|
|
20240614,103400,82776660,7610,7630,7630,7600,57
|
|
20240614,103300,82342880,7610,7600,7610,7600,551
|
|
20240614,103200,78154780,7630,7610,7630,7600,2707
|
|
20240614,103100,57557390,7620,7620,7620,7620,643
|
|
20240614,103000,52657730,7630,7630,7630,7630,30
|
|
20240614,102900,52428830,7650,7630,7650,7630,51
|
|
20240614,102800,52039680,7650,7650,7650,7650,0
|
|
20240614,102700,52039680,7650,7650,7650,7650,1
|
|
20240614,102600,52032030,7630,7630,7630,7630,1
|
|
20240614,102500,52024400,7650,7650,7650,7650,2
|
|
20240614,102400,52009100,7650,7650,7650,7650,8
|
|
20240614,102300,51947900,7650,7630,7650,7630,31
|
|
20240614,102200,51711350,7630,7630,7630,7630,0
|
|
20240614,102100,51711350,7630,7630,7630,7630,5
|
|
20240614,102000,51673200,7650,7650,7650,7650,1
|
|
20240614,101900,51665550,7650,7650,7650,7650,0
|
|
20240614,101800,51665550,7650,7650,7650,7650,1
|
|
20240614,101700,51657900,7620,7620,7620,7620,1
|
|
20240614,101600,51650280,7620,7650,7650,7620,301
|
|
20240614,101500,49356630,7620,7620,7620,7620,131
|
|
20240614,101400,48358410,7620,7630,7630,7620,12
|
|
20240614,101300,48266860,7630,7630,7630,7630,0
|
|
20240614,101200,48266860,7630,7640,7640,7630,9
|
|
20240614,101100,48198180,7660,7660,7660,7660,1
|
|
20240614,101000,48190520,7650,7650,7650,7650,0
|
|
20240614,100900,48190520,7650,7650,7650,7650,0
|
|
20240614,100800,48190520,7650,7650,7650,7650,3
|
|
20240614,100700,48167570,7660,7660,7660,7660,1
|
|
20240614,100600,48159910,7660,7650,7660,7650,95
|
|
20240614,100500,47433150,7650,7630,7650,7630,202
|
|
20240614,100400,45891870,7650,7650,7650,7650,2
|
|
20240614,100300,45876570,7650,7650,7650,7630,3
|
|
20240614,100200,45853640,7630,7630,7630,7630,89
|
|
20240614,100100,45174570,7650,7640,7650,7630,80
|
|
20240614,100000,44563560,7650,7650,7650,7650,0
|
|
20240614,095900,44563560,7650,7650,7650,7650,2
|
|
20240614,095800,44548260,7670,7670,7670,7670,0
|
|
20240614,095700,44548260,7670,7670,7670,7670,0
|
|
20240614,095600,44548260,7670,7670,7670,7670,1
|
|
20240614,095500,44540590,7650,7670,7670,7650,17
|
|
20240614,095400,44410440,7670,7670,7670,7670,0
|
|
20240614,095300,44410440,7670,7670,7670,7670,0
|
|
20240614,095200,44410440,7670,7670,7670,7670,0
|
|
20240614,095100,44410440,7670,7670,7670,7660,6
|
|
20240614,095000,44364440,7670,7670,7670,7670,1
|
|
20240614,094900,44356770,7670,7670,7670,7670,0
|
|
20240614,094800,44356770,7670,7670,7670,7670,21
|
|
20240614,094700,44195700,7670,7670,7670,7670,1
|
|
20240614,094600,44188030,7640,7640,7640,7640,149
|
|
20240614,094500,43049670,7630,7630,7630,7630,30
|
|
20240614,094400,42820770,7630,7630,7630,7630,220
|
|
20240614,094300,41142170,7640,7640,7640,7640,0
|
|
20240614,094200,41142170,7640,7640,7640,7640,0
|
|
20240614,094100,41142170,7640,7640,7640,7640,12
|
|
20240614,094000,41050490,7670,7670,7670,7670,0
|
|
20240614,093900,41050490,7670,7670,7670,7670,1
|
|
20240614,093800,41042820,7660,7660,7660,7660,7
|
|
20240614,093700,40989200,7680,7680,7680,7680,0
|
|
20240614,093600,40989200,7680,7680,7680,7680,1
|
|
20240614,093500,40981520,7670,7670,7670,7670,10
|
|
20240614,093400,40904820,7680,7680,7680,7680,0
|
|
20240614,093300,40904820,7680,7680,7680,7680,1270
|
|
20240614,093200,31151220,7680,7660,7680,7660,345
|
|
20240614,093100,28505850,7660,7650,7660,7650,284
|
|
20240614,093000,26330990,7650,7650,7650,7650,1
|
|
20240614,092900,26323340,7650,7650,7650,7650,1
|
|
20240614,092800,26315690,7650,7650,7650,7650,0
|
|
20240614,092700,26315690,7650,7650,7650,7650,0
|
|
20240614,092600,26315690,7650,7650,7650,7650,1
|
|
20240614,092500,26308040,7620,7620,7620,7620,38
|
|
20240614,092400,26018480,7650,7650,7650,7630,107
|
|
20240614,092300,25200050,7650,7650,7650,7650,0
|
|
20240614,092200,25200050,7650,7650,7650,7650,1
|
|
20240614,092100,25192400,7650,7620,7650,7620,6
|
|
20240614,092000,25146650,7660,7620,7660,7620,715
|
|
20240614,091900,19698310,7620,7620,7620,7620,128
|
|
20240614,091800,18722950,7660,7660,7660,7660,0
|
|
20240614,091700,18722950,7660,7660,7660,7660,0
|
|
20240614,091600,18722950,7660,7660,7660,7660,0
|
|
20240614,091500,18722950,7660,7630,7660,7630,178
|
|
20240614,091400,17364780,7640,7640,7640,7640,2
|
|
20240614,091300,17349500,7640,7640,7640,7640,1
|
|
20240614,091200,17341860,7650,7660,7660,7640,3
|
|
20240614,091100,17318910,7630,7630,7630,7630,1
|
|
20240614,091000,17311280,7630,7630,7630,7630,0
|
|
20240614,090900,17311280,7630,7640,7660,7630,508
|
|
20240614,090800,13435140,7660,7660,7660,7660,0
|
|
20240614,090700,13435140,7660,7660,7660,7660,0
|
|
20240614,090600,13435140,7660,7660,7660,7660,34
|
|
20240614,090500,13174700,7660,7630,7660,7630,51
|
|
20240614,090400,12785540,7660,7660,7660,7660,1
|
|
20240614,090300,12777880,7660,7660,7660,7660,0
|
|
20240614,090200,12777880,7660,7660,7660,7660,0
|
|
20240614,090100,12777880,7660,7660,7660,7660,0
|
|
20240614,090000,12777880,7660,7630,7660,7620,1655
|