689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,202600,338011160,7270,7270,7270,7270,506
|
|
20240610,202500,338011160,7270,7270,7270,7270,0
|
|
20240610,202400,338011160,7270,7270,7270,7270,0
|
|
20240610,202300,338011160,7270,7270,7270,7270,0
|
|
20240610,202200,338011160,7270,7270,7270,7270,0
|
|
20240610,202100,338011160,7270,7270,7270,7270,0
|
|
20240610,202000,338011160,7270,7270,7270,7270,0
|
|
20240610,201900,338011160,7270,7270,7270,7270,0
|
|
20240610,201800,338011160,7270,7270,7270,7270,0
|
|
20240610,201700,338011160,7270,7270,7270,7270,0
|
|
20240610,201600,338011160,7270,7270,7270,7270,0
|
|
20240610,201500,338011160,7270,7270,7270,7270,0
|
|
20240610,201400,338011160,7270,7270,7270,7270,0
|
|
20240610,201300,338011160,7270,7270,7270,7270,0
|
|
20240610,201200,338011160,7270,7270,7270,7270,0
|
|
20240610,201100,338011160,7270,7270,7270,7270,0
|
|
20240610,201000,338011160,7270,7270,7270,7270,0
|
|
20240610,200900,338011160,7270,7270,7270,7270,0
|
|
20240610,200800,338011160,7270,7270,7270,7270,0
|
|
20240610,200700,338011160,7270,7270,7270,7270,0
|
|
20240610,200600,338011160,7270,7270,7270,7270,0
|
|
20240610,200500,338011160,7270,7270,7270,7270,0
|
|
20240610,200400,338011160,7270,7270,7270,7270,0
|
|
20240610,200300,338011160,7270,7270,7270,7270,0
|
|
20240610,200200,338011160,7270,7270,7270,7270,0
|
|
20240610,200100,338011160,7270,7270,7270,7270,0
|
|
20240610,200000,338011160,7270,7270,7270,7270,0
|
|
20240610,195900,338011160,7270,7270,7270,7270,0
|
|
20240610,195800,338011160,7270,7270,7270,7270,0
|
|
20240610,195700,338011160,7270,7270,7270,7270,0
|
|
20240610,195600,338011160,7270,7270,7270,7270,506
|
|
20240610,195500,338011160,7270,7270,7270,7270,0
|
|
20240610,195400,338011160,7270,7270,7270,7270,0
|
|
20240610,195300,338011160,7270,7270,7270,7270,0
|
|
20240610,195200,338011160,7270,7270,7270,7270,0
|
|
20240610,195100,338011160,7270,7270,7270,7270,0
|
|
20240610,195000,338011160,7270,7270,7270,7270,0
|
|
20240610,194900,338011160,7270,7270,7270,7270,0
|
|
20240610,194800,338011160,7270,7270,7270,7270,0
|
|
20240610,194700,338011160,7270,7270,7270,7270,0
|
|
20240610,194600,338011160,7270,7270,7270,7270,0
|
|
20240610,194500,338011160,7270,7270,7270,7270,0
|
|
20240610,194400,338011160,7270,7270,7270,7270,0
|
|
20240610,194300,338011160,7270,7270,7270,7270,0
|
|
20240610,194200,338011160,7270,7270,7270,7270,0
|
|
20240610,194100,338011160,7270,7270,7270,7270,0
|
|
20240610,194000,338011160,7270,7270,7270,7270,0
|
|
20240610,193900,338011160,7270,7270,7270,7270,0
|
|
20240610,193800,338011160,7270,7270,7270,7270,0
|
|
20240610,193700,338011160,7270,7270,7270,7270,0
|
|
20240610,193600,338011160,7270,7270,7270,7270,0
|
|
20240610,193500,338011160,7270,7270,7270,7270,0
|
|
20240610,193400,338011160,7270,7270,7270,7270,0
|
|
20240610,193300,338011160,7270,7270,7270,7270,0
|
|
20240610,193200,338011160,7270,7270,7270,7270,0
|
|
20240610,193100,338011160,7270,7270,7270,7270,0
|
|
20240610,193000,338011160,7270,7270,7270,7270,0
|
|
20240610,192900,338011160,7270,7270,7270,7270,0
|
|
20240610,192800,338011160,7270,7270,7270,7270,0
|
|
20240610,192700,338011160,7270,7270,7270,7270,0
|
|
20240610,192600,338011160,7270,7270,7270,7270,506
|
|
20240610,192500,338011160,7270,7270,7270,7270,0
|
|
20240610,192400,338011160,7270,7270,7270,7270,0
|
|
20240610,192300,338011160,7270,7270,7270,7270,0
|
|
20240610,192200,338011160,7270,7270,7270,7270,0
|
|
20240610,192100,338011160,7270,7270,7270,7270,0
|
|
20240610,192000,338011160,7270,7270,7270,7270,0
|
|
20240610,191900,338011160,7270,7270,7270,7270,0
|
|
20240610,191800,338011160,7270,7270,7270,7270,0
|
|
20240610,191700,338011160,7270,7270,7270,7270,0
|
|
20240610,191600,338011160,7270,7270,7270,7270,0
|
|
20240610,191500,338011160,7270,7270,7270,7270,0
|
|
20240610,191400,338011160,7270,7270,7270,7270,0
|
|
20240610,191300,338011160,7270,7270,7270,7270,0
|
|
20240610,191200,338011160,7270,7270,7270,7270,0
|
|
20240610,191100,338011160,7270,7270,7270,7270,0
|
|
20240610,191000,338011160,7270,7270,7270,7270,0
|
|
20240610,190900,338011160,7270,7270,7270,7270,0
|
|
20240610,190800,338011160,7270,7270,7270,7270,0
|
|
20240610,190700,338011160,7270,7270,7270,7270,0
|
|
20240610,190600,338011160,7270,7270,7270,7270,0
|
|
20240610,190500,338011160,7270,7270,7270,7270,0
|
|
20240610,190400,338011160,7270,7270,7270,7270,0
|
|
20240610,190300,338011160,7270,7270,7270,7270,0
|
|
20240610,190200,338011160,7270,7270,7270,7270,0
|
|
20240610,190100,338011160,7270,7270,7270,7270,0
|
|
20240610,190000,338011160,7270,7270,7270,7270,0
|
|
20240610,185900,338011160,7270,7270,7270,7270,0
|
|
20240610,185800,338011160,7270,7270,7270,7270,0
|
|
20240610,185700,338011160,7270,7270,7270,7270,0
|
|
20240610,185600,338011160,7270,7270,7270,7270,506
|
|
20240610,185500,338011160,7270,7270,7270,7270,0
|
|
20240610,185400,338011160,7270,7270,7270,7270,0
|
|
20240610,185300,338011160,7270,7270,7270,7270,0
|
|
20240610,185200,338011160,7270,7270,7270,7270,0
|
|
20240610,185100,338011160,7270,7270,7270,7270,0
|
|
20240610,185000,338011160,7270,7270,7270,7270,0
|
|
20240610,184900,338011160,7270,7270,7270,7270,0
|
|
20240610,184800,338011160,7270,7270,7270,7270,0
|
|
20240610,184700,338011160,7270,7270,7270,7270,0
|
|
20240610,184600,338011160,7270,7270,7270,7270,0
|
|
20240610,184500,338011160,7270,7270,7270,7270,0
|
|
20240610,184400,338011160,7270,7270,7270,7270,0
|
|
20240610,184300,338011160,7270,7270,7270,7270,0
|
|
20240610,184200,338011160,7270,7270,7270,7270,0
|
|
20240610,184100,338011160,7270,7270,7270,7270,0
|
|
20240610,184000,338011160,7270,7270,7270,7270,0
|
|
20240610,183900,338011160,7270,7270,7270,7270,0
|
|
20240610,183800,338011160,7270,7270,7270,7270,0
|
|
20240610,183700,338011160,7270,7270,7270,7270,0
|
|
20240610,183600,338011160,7270,7270,7270,7270,0
|
|
20240610,183500,338011160,7270,7270,7270,7270,0
|
|
20240610,183400,338011160,7270,7270,7270,7270,0
|
|
20240610,183300,338011160,7270,7270,7270,7270,0
|
|
20240610,183200,338011160,7270,7270,7270,7270,0
|
|
20240610,183100,338011160,7270,7270,7270,7270,0
|
|
20240610,183000,338011160,7270,7270,7270,7270,0
|
|
20240610,182900,338011160,7270,7270,7270,7270,0
|
|
20240610,182800,338011160,7270,7270,7270,7270,0
|
|
20240610,182700,338011160,7270,7270,7270,7270,0
|
|
20240610,182600,338011160,7270,7270,7270,7270,506
|
|
20240610,182500,338011160,7270,7270,7270,7270,0
|
|
20240610,182400,338011160,7270,7270,7270,7270,0
|
|
20240610,182300,338011160,7270,7270,7270,7270,0
|
|
20240610,182200,338011160,7270,7270,7270,7270,0
|
|
20240610,182100,338011160,7270,7270,7270,7270,0
|
|
20240610,182000,338011160,7270,7270,7270,7270,0
|
|
20240610,181900,338011160,7270,7270,7270,7270,0
|
|
20240610,181800,338011160,7270,7270,7270,7270,0
|
|
20240610,181700,338011160,7270,7270,7270,7270,0
|
|
20240610,181600,338011160,7270,7270,7270,7270,0
|
|
20240610,181500,338011160,7270,7270,7270,7270,0
|
|
20240610,181400,338011160,7270,7270,7270,7270,0
|
|
20240610,181300,338011160,7270,7270,7270,7270,0
|
|
20240610,181200,338011160,7270,7270,7270,7270,0
|
|
20240610,181100,338011160,7270,7270,7270,7270,0
|
|
20240610,181000,338011160,7270,7270,7270,7270,0
|
|
20240610,180900,338011160,7270,7270,7270,7270,0
|
|
20240610,180800,338011160,7270,7270,7270,7270,0
|
|
20240610,180700,338011160,7270,7270,7270,7270,0
|
|
20240610,180600,338011160,7270,7270,7270,7270,0
|
|
20240610,180500,338011160,7270,7270,7270,7270,0
|
|
20240610,180400,338011160,7270,7270,7270,7270,0
|
|
20240610,180300,338011160,7270,7270,7270,7270,0
|
|
20240610,180200,338011160,7270,7270,7270,7270,0
|
|
20240610,180100,338011160,7270,7270,7270,7270,0
|
|
20240610,180000,338011160,7270,7270,7270,7270,0
|
|
20240610,175900,338011160,7270,7270,7270,7270,0
|
|
20240610,175800,338011160,7270,7270,7270,7270,0
|
|
20240610,175700,338011160,7270,7270,7270,7270,0
|
|
20240610,175600,338011160,7270,7270,7270,7270,506
|
|
20240610,175500,338011160,7270,7270,7270,7270,0
|
|
20240610,175400,338011160,7270,7270,7270,7270,0
|
|
20240610,175300,338011160,7270,7270,7270,7270,0
|
|
20240610,175200,338011160,7270,7270,7270,7270,0
|
|
20240610,175100,338011160,7270,7270,7270,7270,0
|
|
20240610,175000,338011160,7270,7270,7270,7270,0
|
|
20240610,174900,338011160,7270,7270,7270,7270,0
|
|
20240610,174800,338011160,7270,7270,7270,7270,0
|
|
20240610,174700,338011160,7270,7270,7270,7270,0
|
|
20240610,174600,338011160,7270,7270,7270,7270,0
|
|
20240610,174500,338011160,7270,7270,7270,7270,0
|
|
20240610,174400,338011160,7270,7270,7270,7270,0
|
|
20240610,174300,338011160,7270,7270,7270,7270,0
|
|
20240610,174200,338011160,7270,7270,7270,7270,0
|
|
20240610,174100,338011160,7270,7270,7270,7270,0
|
|
20240610,174000,338011160,7270,7270,7270,7270,0
|
|
20240610,173900,338011160,7270,7270,7270,7270,0
|
|
20240610,173800,338011160,7270,7270,7270,7270,0
|
|
20240610,173700,338011160,7270,7270,7270,7270,0
|
|
20240610,173600,338011160,7270,7270,7270,7270,0
|
|
20240610,173500,338011160,7270,7270,7270,7270,0
|
|
20240610,173400,338011160,7270,7270,7270,7270,0
|
|
20240610,173300,338011160,7270,7270,7270,7270,0
|
|
20240610,173200,338011160,7270,7270,7270,7270,0
|
|
20240610,173100,338011160,7270,7270,7270,7270,0
|
|
20240610,173000,338011160,7270,7270,7270,7270,0
|
|
20240610,172900,338011160,7270,7270,7270,7270,0
|
|
20240610,172800,338011160,7270,7270,7270,7270,0
|
|
20240610,172700,338011160,7270,7270,7270,7270,0
|
|
20240610,172600,338011160,7270,7270,7270,7270,506
|
|
20240610,172500,338011160,7270,7270,7270,7270,0
|
|
20240610,172400,338011160,7270,7270,7270,7270,0
|
|
20240610,172300,338011160,7270,7270,7270,7270,0
|
|
20240610,172200,338011160,7270,7270,7270,7270,0
|
|
20240610,172100,338011160,7270,7270,7270,7270,0
|
|
20240610,172000,338011160,7270,7270,7270,7270,0
|
|
20240610,171900,338011160,7270,7270,7270,7270,0
|
|
20240610,171800,338011160,7270,7270,7270,7270,0
|
|
20240610,171700,338011160,7270,7270,7270,7270,0
|
|
20240610,171600,338011160,7270,7270,7270,7270,0
|
|
20240610,171500,338011160,7270,7270,7270,7270,0
|
|
20240610,171400,338011160,7270,7270,7270,7270,0
|
|
20240610,171300,338011160,7270,7270,7270,7270,0
|
|
20240610,171200,338011160,7270,7270,7270,7270,0
|
|
20240610,171100,338011160,7270,7270,7270,7270,0
|
|
20240610,171000,338011160,7270,7270,7270,7270,0
|
|
20240610,170900,338011160,7270,7270,7270,7270,0
|
|
20240610,170800,338011160,7270,7270,7270,7270,0
|
|
20240610,170700,338011160,7270,7270,7270,7270,0
|
|
20240610,170600,338011160,7270,7270,7270,7270,0
|
|
20240610,170500,338011160,7270,7270,7270,7270,0
|
|
20240610,170400,338011160,7270,7270,7270,7270,0
|
|
20240610,170300,338011160,7270,7270,7270,7270,0
|
|
20240610,170200,338011160,7270,7270,7270,7270,0
|
|
20240610,170100,338011160,7270,7270,7270,7270,0
|
|
20240610,170000,338011160,7270,7270,7270,7270,0
|
|
20240610,165900,338011160,7270,7270,7270,7270,0
|
|
20240610,165800,338011160,7270,7270,7270,7270,0
|
|
20240610,165700,338011160,7270,7270,7270,7270,0
|
|
20240610,165600,338011160,7270,7270,7270,7270,506
|
|
20240610,165500,338011160,7270,7270,7270,7270,0
|
|
20240610,165400,338011160,7270,7270,7270,7270,0
|
|
20240610,165300,338011160,7270,7270,7270,7270,0
|
|
20240610,165200,338011160,7270,7270,7270,7270,0
|
|
20240610,165100,338011160,7270,7270,7270,7270,0
|
|
20240610,165000,338011160,7270,7270,7270,7270,0
|
|
20240610,164900,338011160,7270,7270,7270,7270,0
|
|
20240610,164800,338011160,7270,7270,7270,7270,0
|
|
20240610,164700,338011160,7270,7270,7270,7270,0
|
|
20240610,164600,338011160,7270,7270,7270,7270,0
|
|
20240610,164500,338011160,7270,7270,7270,7270,0
|
|
20240610,164400,338011160,7270,7270,7270,7270,0
|
|
20240610,164300,338011160,7270,7270,7270,7270,0
|
|
20240610,164200,338011160,7270,7270,7270,7270,0
|
|
20240610,164100,338011160,7270,7270,7270,7270,0
|
|
20240610,164000,338011160,7270,7270,7270,7270,0
|
|
20240610,163900,338011160,7270,7270,7270,7270,0
|
|
20240610,163800,338011160,7270,7270,7270,7270,0
|
|
20240610,163700,338011160,7270,7270,7270,7270,0
|
|
20240610,163600,338011160,7270,7270,7270,7270,0
|
|
20240610,163500,338011160,7270,7270,7270,7270,0
|
|
20240610,163400,338011160,7270,7270,7270,7270,0
|
|
20240610,163300,338011160,7270,7270,7270,7270,0
|
|
20240610,163200,338011160,7270,7270,7270,7270,0
|
|
20240610,163100,338011160,7270,7270,7270,7270,0
|
|
20240610,163000,338011160,7270,7270,7270,7270,0
|
|
20240610,162900,338011160,7270,7270,7270,7270,0
|
|
20240610,162800,338011160,7270,7270,7270,7270,0
|
|
20240610,162700,338011160,7270,7270,7270,7270,0
|
|
20240610,162600,338011160,7270,7270,7270,7270,506
|
|
20240610,162500,338011160,7270,7270,7270,7270,0
|
|
20240610,162400,338011160,7270,7270,7270,7270,0
|
|
20240610,162300,338011160,7270,7270,7270,7270,0
|
|
20240610,162200,338011160,7270,7270,7270,7270,0
|
|
20240610,162100,338011160,7270,7270,7270,7270,0
|
|
20240610,162000,338011160,7270,7270,7270,7270,0
|
|
20240610,161900,338011160,7270,7270,7270,7270,0
|
|
20240610,161800,338011160,7270,7270,7270,7270,0
|
|
20240610,161700,338011160,7270,7270,7270,7270,0
|
|
20240610,161600,338011160,7270,7270,7270,7270,0
|
|
20240610,161500,338011160,7270,7270,7270,7270,0
|
|
20240610,161400,338011160,7270,7270,7270,7270,0
|
|
20240610,161300,338011160,7270,7270,7270,7270,0
|
|
20240610,161200,338011160,7270,7270,7270,7270,0
|
|
20240610,161100,338011160,7270,7270,7270,7270,0
|
|
20240610,161000,338011160,7270,7270,7270,7270,0
|
|
20240610,160900,338011160,7270,7270,7270,7270,0
|
|
20240610,160800,338011160,7270,7270,7270,7270,0
|
|
20240610,160700,338011160,7270,7270,7270,7270,0
|
|
20240610,160600,338011160,7270,7270,7270,7270,0
|
|
20240610,160500,338011160,7270,7270,7270,7270,0
|
|
20240610,160400,338011160,7270,7270,7270,7270,0
|
|
20240610,160300,338011160,7270,7270,7270,7270,0
|
|
20240610,160200,338011160,7270,7270,7270,7270,0
|
|
20240610,160100,338011160,7270,7270,7270,7270,0
|
|
20240610,160000,338011160,7270,7270,7270,7270,0
|
|
20240610,155900,338011160,7270,7270,7270,7270,0
|
|
20240610,155800,338011160,7270,7270,7270,7270,0
|
|
20240610,155700,338011160,7270,7270,7270,7270,0
|
|
20240610,155600,338011160,7270,7270,7270,7270,506
|
|
20240610,155500,338011160,7270,7270,7270,7270,0
|
|
20240610,155400,338011160,7270,7270,7270,7270,0
|
|
20240610,155300,338011160,7270,7270,7270,7270,0
|
|
20240610,155200,338011160,7270,7270,7270,7270,0
|
|
20240610,155100,338011160,7270,7270,7270,7270,0
|
|
20240610,155000,338011160,7270,7270,7270,7270,0
|
|
20240610,154900,338011160,7270,7270,7270,7270,0
|
|
20240610,154800,338011160,7270,7270,7270,7270,0
|
|
20240610,154700,338011160,7270,7270,7270,7270,0
|
|
20240610,154600,338011160,7270,7270,7270,7270,0
|
|
20240610,154500,338011160,7270,7270,7270,7270,0
|
|
20240610,154400,338011160,7270,7270,7270,7270,0
|
|
20240610,154300,338011160,7270,7270,7270,7270,0
|
|
20240610,154200,338011160,7270,7270,7270,7270,0
|
|
20240610,154100,338011160,7270,7270,7270,7270,0
|
|
20240610,154000,338011160,7270,7270,7270,7270,0
|
|
20240610,153900,338011160,7270,7270,7270,7270,0
|
|
20240610,153800,338011160,7270,7270,7270,7270,0
|
|
20240610,153700,338011160,7270,7270,7270,7270,0
|
|
20240610,153600,338011160,7270,7270,7270,7270,0
|
|
20240610,153500,338011160,7270,7270,7270,7270,0
|
|
20240610,153400,338011160,7270,7270,7270,7270,0
|
|
20240610,153300,338011160,7270,7270,7270,7270,0
|
|
20240610,153200,338011160,7270,7270,7270,7270,0
|
|
20240610,153100,338011160,7270,7270,7270,7270,0
|
|
20240610,153000,338011160,7270,7270,7270,7270,506
|
|
20240610,152900,334332540,7290,7290,7290,7290,0
|
|
20240610,152800,334332540,7290,7290,7290,7290,0
|
|
20240610,152700,334332540,7290,7290,7290,7290,0
|
|
20240610,152600,334332540,7290,7290,7290,7290,0
|
|
20240610,152500,334332540,7290,7290,7290,7290,0
|
|
20240610,152400,334332540,7290,7290,7290,7290,0
|
|
20240610,152300,334332540,7290,7290,7290,7290,0
|
|
20240610,152200,334332540,7290,7290,7290,7290,0
|
|
20240610,152100,334332540,7290,7290,7290,7290,0
|
|
20240610,152000,334332540,7290,7290,7290,7290,0
|
|
20240610,151900,334332540,7290,7290,7290,7290,0
|
|
20240610,151800,334332540,7290,7270,7290,7270,333
|
|
20240610,151700,331910250,7270,7270,7270,7270,200
|
|
20240610,151600,330456250,7280,7270,7280,7270,13
|
|
20240610,151500,330361680,7280,7280,7280,7280,43
|
|
20240610,151400,330048640,7280,7280,7280,7280,25
|
|
20240610,151300,329866640,7280,7280,7280,7280,0
|
|
20240610,151200,329866640,7280,7290,7290,7280,75
|
|
20240610,151100,329320390,7290,7290,7290,7290,64
|
|
20240610,151000,328853830,7290,7280,7290,7280,37
|
|
20240610,150900,328584350,7280,7280,7280,7280,0
|
|
20240610,150800,328584350,7280,7270,7280,7270,497
|
|
20240610,150700,324966590,7260,7270,7270,7260,305
|
|
20240610,150600,322752280,7280,7280,7280,7280,0
|
|
20240610,150500,322752280,7280,7280,7280,7280,0
|
|
20240610,150400,322752280,7280,7280,7280,7280,0
|
|
20240610,150300,322752280,7280,7270,7280,7270,566
|
|
20240610,150200,318631880,7270,7270,7270,7270,7
|
|
20240610,150100,318580990,7270,7270,7270,7270,5
|
|
20240610,150000,318544640,7270,7270,7270,7270,0
|
|
20240610,145900,318544640,7270,7270,7270,7270,10
|
|
20240610,145800,318471940,7280,7280,7280,7280,0
|
|
20240610,145700,318471940,7280,7280,7280,7280,0
|
|
20240610,145600,318471940,7280,7280,7280,7280,0
|
|
20240610,145500,318471940,7280,7280,7280,7280,0
|
|
20240610,145400,318471940,7280,7280,7280,7280,0
|
|
20240610,145300,318471940,7280,7260,7280,7250,235
|
|
20240610,145200,316767270,7260,7280,7280,7260,1002
|
|
20240610,145100,309481400,7290,7280,7290,7280,26
|
|
20240610,145000,309291980,7290,7290,7290,7290,0
|
|
20240610,144900,309291980,7290,7290,7290,7290,0
|
|
20240610,144800,309291980,7290,7290,7290,7290,0
|
|
20240610,144700,309291980,7290,7290,7290,7290,0
|
|
20240610,144600,309291980,7290,7290,7290,7290,67
|
|
20240610,144500,308803550,7290,7290,7290,7290,10
|
|
20240610,144400,308730650,7290,7290,7290,7290,0
|
|
20240610,144300,308730650,7290,7290,7290,7280,72
|
|
20240610,144200,308205790,7290,7290,7290,7290,1
|
|
20240610,144100,308198500,7280,7280,7280,7280,53
|
|
20240610,144000,307812660,7270,7270,7270,7270,100
|
|
20240610,143900,307085660,7270,7270,7270,7270,0
|
|
20240610,143800,307085660,7270,7270,7270,7270,232
|
|
20240610,143700,305399020,7270,7270,7270,7270,1
|
|
20240610,143600,305391750,7280,7280,7280,7280,143
|
|
20240610,143500,304350710,7280,7280,7280,7280,113
|
|
20240610,143400,303528070,7280,7280,7280,7280,70
|
|
20240610,143300,303018470,7280,7280,7280,7280,0
|
|
20240610,143200,303018470,7280,7280,7280,7280,130
|
|
20240610,143100,302072070,7280,7280,7280,7280,1
|
|
20240610,143000,302064790,7270,7270,7270,7270,0
|
|
20240610,142900,302064790,7270,7270,7270,7270,0
|
|
20240610,142800,302064790,7270,7270,7270,7270,108
|
|
20240610,142700,301279630,7280,7280,7280,7280,0
|
|
20240610,142600,301279630,7280,7280,7280,7280,0
|
|
20240610,142500,301279630,7280,7280,7280,7280,68
|
|
20240610,142400,300784590,7280,7280,7280,7280,0
|
|
20240610,142300,300784590,7280,7280,7280,7280,0
|
|
20240610,142200,300784590,7280,7280,7280,7280,0
|
|
20240610,142100,300784590,7280,7280,7280,7280,101
|
|
20240610,142000,300049310,7290,7290,7290,7290,0
|
|
20240610,141900,300049310,7290,7290,7290,7290,30
|
|
20240610,141800,299830610,7290,7290,7290,7290,0
|
|
20240610,141700,299830610,7290,7290,7290,7290,45
|
|
20240610,141600,299502560,7290,7290,7290,7290,0
|
|
20240610,141500,299502560,7290,7290,7290,7290,166
|
|
20240610,141400,298292420,7290,7290,7290,7290,0
|
|
20240610,141300,298292420,7290,7280,7290,7280,200
|
|
20240610,141200,296834460,7300,7300,7300,7300,0
|
|
20240610,141100,296834460,7300,7300,7300,7300,0
|
|
20240610,141000,296834460,7300,7300,7300,7300,0
|
|
20240610,140900,296834460,7300,7300,7300,7300,0
|
|
20240610,140800,296834460,7300,7300,7300,7300,0
|
|
20240610,140700,296834460,7300,7290,7300,7290,60
|
|
20240610,140600,296396470,7300,7300,7300,7290,95
|
|
20240610,140500,295703890,7300,7290,7300,7290,2304
|
|
20240610,140400,278896820,7290,7290,7290,7290,0
|
|
20240610,140300,278896820,7290,7290,7290,7290,1
|
|
20240610,140200,278889530,7280,7280,7280,7280,0
|
|
20240610,140100,278889530,7280,7280,7280,7280,197
|
|
20240610,140000,277455370,7280,7280,7280,7280,263
|
|
20240610,135900,275540730,7280,7280,7280,7280,165
|
|
20240610,135800,274339530,7270,7270,7270,7270,0
|
|
20240610,135700,274339530,7270,7270,7270,7270,0
|
|
20240610,135600,274339530,7270,7270,7270,7270,0
|
|
20240610,135500,274339530,7270,7270,7270,7270,0
|
|
20240610,135400,274339530,7270,7270,7270,7270,500
|
|
20240610,135300,270704530,7250,7250,7250,7250,0
|
|
20240610,135200,270704530,7250,7250,7250,7250,3
|
|
20240610,135100,270682780,7240,7240,7240,7240,0
|
|
20240610,135000,270682780,7240,7240,7240,7240,0
|
|
20240610,134900,270682780,7240,7240,7240,7240,0
|
|
20240610,134800,270682780,7240,7240,7240,7240,201
|
|
20240610,134700,269227540,7240,7280,7280,7240,364
|
|
20240610,134600,266581640,7280,7280,7280,7280,16
|
|
20240610,134500,266465160,7280,7280,7280,7280,0
|
|
20240610,134400,266465160,7280,7280,7280,7280,61
|
|
20240610,134300,266021080,7270,7270,7270,7270,5
|
|
20240610,134200,265984730,7240,7240,7240,7240,0
|
|
20240610,134100,265984730,7240,7240,7240,7240,241
|
|
20240610,134000,264239890,7240,7240,7240,7240,0
|
|
20240610,133900,264239890,7240,7240,7240,7240,0
|
|
20240610,133800,264239890,7240,7240,7240,7240,40
|
|
20240610,133700,263950290,7260,7260,7260,7260,0
|
|
20240610,133600,263950290,7260,7260,7260,7260,133
|
|
20240610,133500,262984710,7260,7250,7260,7250,1267
|
|
20240610,133400,253791290,7260,7260,7260,7260,0
|
|
20240610,133300,253791290,7260,7260,7260,7260,241
|
|
20240610,133200,252041630,7260,7260,7260,7260,20
|
|
20240610,133100,251896430,7250,7250,7250,7250,0
|
|
20240610,133000,251896430,7250,7280,7280,7250,336
|
|
20240610,132900,249452630,7290,7290,7290,7290,0
|
|
20240610,132800,249452630,7290,7290,7290,7290,0
|
|
20240610,132700,249452630,7290,7290,7290,7290,65
|
|
20240610,132600,248978780,7280,7270,7280,7270,1105
|
|
20240610,132500,240934390,7270,7270,7270,7270,34
|
|
20240610,132400,240687210,7270,7270,7270,7270,0
|
|
20240610,132300,240687210,7270,7270,7270,7270,49
|
|
20240610,132200,240330980,7270,7270,7270,7270,100
|
|
20240610,132100,239603980,7270,7270,7270,7270,13
|
|
20240610,132000,239509470,7270,7270,7270,7270,1
|
|
20240610,131900,239502200,7270,7270,7270,7270,1
|
|
20240610,131800,239494930,7270,7270,7270,7270,64
|
|
20240610,131700,239029650,7270,7270,7270,7270,0
|
|
20240610,131600,239029650,7270,7270,7270,7270,0
|
|
20240610,131500,239029650,7270,7270,7270,7270,0
|
|
20240610,131400,239029650,7270,7270,7270,7270,1
|
|
20240610,131300,239022380,7260,7260,7260,7260,0
|
|
20240610,131200,239022380,7260,7260,7260,7260,0
|
|
20240610,131100,239022380,7260,7260,7260,7260,0
|
|
20240610,131000,239022380,7260,7260,7260,7260,0
|
|
20240610,130900,239022380,7260,7260,7260,7260,20
|
|
20240610,130800,238877180,7270,7270,7270,7270,0
|
|
20240610,130700,238877180,7270,7270,7270,7270,0
|
|
20240610,130600,238877180,7270,7270,7270,7270,0
|
|
20240610,130500,238877180,7270,7270,7270,7270,300
|
|
20240610,130400,236696180,7270,7270,7270,7270,5
|
|
20240610,130300,236659830,7270,7270,7270,7270,808
|
|
20240610,130200,230785670,7280,7280,7280,7280,60
|
|
20240610,130100,230348870,7280,7280,7280,7280,1
|
|
20240610,130000,230341590,7280,7280,7280,7280,10
|
|
20240610,125900,230268790,7270,7270,7270,7270,0
|
|
20240610,125800,230268790,7270,7270,7270,7270,48
|
|
20240610,125700,229919830,7270,7270,7270,7270,10
|
|
20240610,125600,229847130,7280,7270,7280,7270,101
|
|
20240610,125500,229112850,7270,7250,7270,7250,4469
|
|
20240610,125400,196656510,7250,7250,7250,7250,0
|
|
20240610,125300,196656510,7250,7250,7250,7250,0
|
|
20240610,125200,196656510,7250,7250,7250,7250,66
|
|
20240610,125100,196178010,7240,7240,7240,7240,201
|
|
20240610,125000,194722770,7240,7240,7240,7240,0
|
|
20240610,124900,194722770,7240,7240,7240,7240,0
|
|
20240610,124800,194722770,7240,7240,7240,7240,0
|
|
20240610,124700,194722770,7240,7240,7240,7240,0
|
|
20240610,124600,194722770,7240,7240,7240,7240,0
|
|
20240610,124500,194722770,7240,7240,7240,7240,409
|
|
20240610,124400,191761610,7240,7240,7240,7240,0
|
|
20240610,124300,191761610,7240,7240,7240,7240,1
|
|
20240610,124200,191754370,7240,7240,7240,7240,0
|
|
20240610,124100,191754370,7240,7240,7240,7240,0
|
|
20240610,124000,191754370,7240,7240,7240,7240,1000
|
|
20240610,123900,184514370,7250,7250,7250,7250,0
|
|
20240610,123800,184514370,7250,7250,7250,7250,0
|
|
20240610,123700,184514370,7250,7250,7250,7250,0
|
|
20240610,123600,184514370,7250,7250,7250,7250,0
|
|
20240610,123500,184514370,7250,7250,7250,7250,0
|
|
20240610,123400,184514370,7250,7250,7250,7250,0
|
|
20240610,123300,184514370,7250,7250,7250,7250,60
|
|
20240610,123200,184079370,7250,7240,7250,7240,187
|
|
20240610,123100,182724810,7240,7240,7240,7240,0
|
|
20240610,123000,182724810,7240,7240,7240,7240,0
|
|
20240610,122900,182724810,7240,7250,7250,7240,111
|
|
20240610,122800,181920870,7250,7250,7250,7250,0
|
|
20240610,122700,181920870,7250,7250,7250,7250,5
|
|
20240610,122600,181884620,7250,7250,7250,7250,5
|
|
20240610,122500,181848370,7250,7250,7250,7250,0
|
|
20240610,122400,181848370,7250,7250,7250,7250,0
|
|
20240610,122300,181848370,7250,7250,7250,7250,68
|
|
20240610,122200,181355370,7250,7250,7250,7250,19
|
|
20240610,122100,181217620,7250,7250,7250,7250,0
|
|
20240610,122000,181217620,7250,7250,7250,7250,0
|
|
20240610,121900,181217620,7250,7250,7250,7250,63
|
|
20240610,121800,180760870,7250,7250,7250,7250,0
|
|
20240610,121700,180760870,7250,7250,7250,7250,0
|
|
20240610,121600,180760870,7250,7250,7250,7250,58
|
|
20240610,121500,180340370,7240,7240,7240,7240,0
|
|
20240610,121400,180340370,7240,7240,7240,7240,0
|
|
20240610,121300,180340370,7240,7240,7240,7240,0
|
|
20240610,121200,180340370,7240,7240,7240,7240,0
|
|
20240610,121100,180340370,7240,7240,7240,7240,0
|
|
20240610,121000,180340370,7240,7240,7240,7240,25
|
|
20240610,120900,180159370,7250,7250,7250,7250,0
|
|
20240610,120800,180159370,7250,7250,7250,7250,0
|
|
20240610,120700,180159370,7250,7250,7250,7250,68
|
|
20240610,120600,179666370,7250,7250,7250,7250,0
|
|
20240610,120500,179666370,7250,7250,7250,7250,0
|
|
20240610,120400,179666370,7250,7250,7250,7250,0
|
|
20240610,120300,179666370,7250,7250,7250,7250,104
|
|
20240610,120200,178912370,7240,7240,7240,7240,40
|
|
20240610,120100,178622770,7250,7250,7250,7250,0
|
|
20240610,120000,178622770,7250,7250,7250,7250,78
|
|
20240610,115900,178057270,7250,7250,7250,7240,1003
|
|
20240610,115800,170795520,7250,7250,7250,7250,10
|
|
20240610,115700,170723020,7250,7250,7250,7250,70
|
|
20240610,115600,170215520,7250,7250,7250,7250,10
|
|
20240610,115500,170143020,7250,7250,7250,7250,0
|
|
20240610,115400,170143020,7250,7250,7250,7250,0
|
|
20240610,115300,170143020,7250,7250,7250,7250,0
|
|
20240610,115200,170143020,7250,7250,7250,7250,574
|
|
20240610,115100,165981520,7250,7250,7250,7250,0
|
|
20240610,115000,165981520,7250,7250,7250,7250,0
|
|
20240610,114900,165981520,7250,7250,7250,7250,0
|
|
20240610,114800,165981520,7250,7250,7250,7250,1
|
|
20240610,114700,165974270,7260,7260,7260,7260,0
|
|
20240610,114600,165974270,7260,7260,7260,7260,0
|
|
20240610,114500,165974270,7260,7260,7260,7260,63
|
|
20240610,114400,165516890,7250,7250,7250,7250,57
|
|
20240610,114300,165103640,7260,7260,7260,7260,0
|
|
20240610,114200,165103640,7260,7260,7260,7260,0
|
|
20240610,114100,165103640,7260,7260,7260,7260,0
|
|
20240610,114000,165103640,7260,7260,7260,7260,0
|
|
20240610,113900,165103640,7260,7260,7260,7260,0
|
|
20240610,113800,165103640,7260,7260,7260,7260,65
|
|
20240610,113700,164631740,7260,7250,7260,7250,20
|
|
20240610,113600,164486640,7270,7270,7270,7270,0
|
|
20240610,113500,164486640,7270,7270,7270,7270,51
|
|
20240610,113400,164115870,7270,7270,7270,7270,1
|
|
20240610,113300,164108600,7270,7270,7270,7270,0
|
|
20240610,113200,164108600,7270,7270,7270,7270,0
|
|
20240610,113100,164108600,7270,7270,7270,7270,61
|
|
20240610,113000,163665130,7270,7270,7270,7270,0
|
|
20240610,112900,163665130,7270,7270,7270,7270,1
|
|
20240610,112800,163657860,7260,7260,7260,7260,0
|
|
20240610,112700,163657860,7260,7260,7260,7260,1
|
|
20240610,112600,163650600,7260,7260,7260,7260,0
|
|
20240610,112500,163650600,7260,7260,7260,7260,0
|
|
20240610,112400,163650600,7260,7260,7260,7260,0
|
|
20240610,112300,163650600,7260,7260,7260,7260,0
|
|
20240610,112200,163650600,7260,7250,7260,7250,1087
|
|
20240610,112100,155764600,7260,7270,7270,7260,626
|
|
20240610,112000,151219830,7270,7270,7270,7270,0
|
|
20240610,111900,151219830,7270,7270,7270,7270,100
|
|
20240610,111800,150492830,7270,7270,7270,7270,58
|
|
20240610,111700,150071170,7270,7270,7270,7270,0
|
|
20240610,111600,150071170,7270,7270,7270,7270,0
|
|
20240610,111500,150071170,7270,7270,7270,7270,5
|
|
20240610,111400,150034820,7270,7270,7270,7270,0
|
|
20240610,111300,150034820,7270,7270,7270,7270,121
|
|
20240610,111200,149155150,7270,7270,7270,7270,0
|
|
20240610,111100,149155150,7270,7270,7270,7270,64
|
|
20240610,111000,148689870,7270,7270,7270,7270,0
|
|
20240610,110900,148689870,7270,7270,7270,7270,0
|
|
20240610,110800,148689870,7270,7270,7270,7270,2
|
|
20240610,110700,148675330,7260,7260,7260,7260,7
|
|
20240610,110600,148624510,7270,7270,7270,7270,0
|
|
20240610,110500,148624510,7270,7270,7270,7270,27
|
|
20240610,110400,148428220,7270,7260,7270,7260,69
|
|
20240610,110300,147926600,7260,7260,7260,7260,0
|
|
20240610,110200,147926600,7260,7260,7260,7260,0
|
|
20240610,110100,147926600,7260,7260,7260,7260,0
|
|
20240610,110000,147926600,7260,7260,7260,7260,0
|
|
20240610,105900,147926600,7260,7260,7260,7260,0
|
|
20240610,105800,147926600,7260,7260,7260,7260,0
|
|
20240610,105700,147926600,7260,7260,7260,7260,0
|
|
20240610,105600,147926600,7260,7260,7260,7260,268
|
|
20240610,105500,145980920,7260,7260,7260,7260,1
|
|
20240610,105400,145973660,7270,7270,7270,7270,0
|
|
20240610,105300,145973660,7270,7270,7270,7270,0
|
|
20240610,105200,145973660,7270,7270,7270,7270,0
|
|
20240610,105100,145973660,7270,7260,7270,7260,495
|
|
20240610,105000,142378850,7260,7260,7260,7260,5
|
|
20240610,104900,142342550,7260,7260,7260,7260,0
|
|
20240610,104800,142342550,7260,7260,7260,7260,0
|
|
20240610,104700,142342550,7260,7260,7260,7260,0
|
|
20240610,104600,142342550,7260,7260,7260,7260,301
|
|
20240610,104500,140157290,7270,7270,7270,7270,0
|
|
20240610,104400,140157290,7270,7270,7270,7270,0
|
|
20240610,104300,140157290,7270,7270,7270,7270,0
|
|
20240610,104200,140157290,7270,7270,7270,7270,0
|
|
20240610,104100,140157290,7270,7270,7270,7270,100
|
|
20240610,104000,139430290,7270,7270,7270,7270,264
|
|
20240610,103900,137511010,7270,7270,7270,7270,0
|
|
20240610,103800,137511010,7270,7270,7270,7270,110
|
|
20240610,103700,136711310,7270,7270,7270,7270,10
|
|
20240610,103600,136638610,7270,7270,7270,7270,0
|
|
20240610,103500,136638610,7270,7270,7270,7270,0
|
|
20240610,103400,136638610,7270,7270,7270,7270,176
|
|
20240610,103300,135359090,7270,7270,7270,7270,0
|
|
20240610,103200,135359090,7270,7270,7270,7270,0
|
|
20240610,103100,135359090,7270,7270,7270,7270,0
|
|
20240610,103000,135359090,7270,7270,7270,7270,4
|
|
20240610,102900,135330010,7270,7270,7270,7270,0
|
|
20240610,102800,135330010,7270,7240,7270,7240,105
|
|
20240610,102700,134569780,7240,7240,7240,7240,425
|
|
20240610,102600,131492780,7270,7270,7270,7270,0
|
|
20240610,102500,131492780,7270,7270,7270,7270,1
|
|
20240610,102400,131485510,7230,7230,7230,7230,0
|
|
20240610,102300,131485510,7230,7230,7230,7230,0
|
|
20240610,102200,131485510,7230,7260,7260,7230,1402
|
|
20240610,102100,121335880,7260,7260,7260,7260,270
|
|
20240610,102000,119375680,7270,7270,7270,7270,5
|
|
20240610,101900,119339330,7270,7270,7270,7270,3
|
|
20240610,101800,119317520,7270,7270,7270,7270,60
|
|
20240610,101700,118881320,7280,7280,7280,7280,0
|
|
20240610,101600,118881320,7280,7270,7280,7270,6
|
|
20240610,101500,118837670,7270,7270,7270,7270,5
|
|
20240610,101400,118801320,7270,7270,7270,7270,50
|
|
20240610,101300,118437820,7280,7280,7280,7280,0
|
|
20240610,101200,118437820,7280,7290,7290,7280,230
|
|
20240610,101100,116763350,7290,7290,7290,7290,3
|
|
20240610,101000,116741480,7280,7280,7280,7280,55
|
|
20240610,100900,116341080,7280,7280,7280,7280,1
|
|
20240610,100800,116333800,7270,7270,7270,7270,0
|
|
20240610,100700,116333800,7270,7270,7270,7260,196
|
|
20240610,100600,114908890,7270,7270,7270,7270,501
|
|
20240610,100500,111266620,7270,7270,7270,7270,1
|
|
20240610,100400,111259350,7270,7270,7270,7270,3
|
|
20240610,100300,111237540,7270,7270,7270,7270,1
|
|
20240610,100200,111230270,7280,7280,7280,7280,0
|
|
20240610,100100,111230270,7280,7280,7280,7270,336
|
|
20240610,100000,108784350,7280,7240,7280,7240,2
|
|
20240610,095900,108769830,7270,7270,7270,7270,234
|
|
20240610,095800,107068650,7270,7270,7270,7270,0
|
|
20240610,095700,107068650,7270,7270,7270,7270,1
|
|
20240610,095600,107061380,7270,7260,7270,7260,2
|
|
20240610,095500,107046850,7270,7270,7270,7270,67
|
|
20240610,095400,106559760,7270,7270,7270,7270,1
|
|
20240610,095300,106552490,7270,7270,7270,7270,1
|
|
20240610,095200,106545220,7270,7270,7270,7270,52
|
|
20240610,095100,106167180,7270,7270,7270,7270,1
|
|
20240610,095000,106159910,7270,7250,7270,7250,704
|
|
20240610,094900,101055780,7240,7240,7240,7240,499
|
|
20240610,094800,97443020,7230,7230,7230,7230,180
|
|
20240610,094700,96141620,7240,7240,7240,7240,0
|
|
20240610,094600,96141620,7240,7240,7240,7240,0
|
|
20240610,094500,96141620,7240,7240,7240,7240,56
|
|
20240610,094400,95736180,7240,7240,7240,7240,3
|
|
20240610,094300,95714460,7240,7240,7240,7240,0
|
|
20240610,094200,95714460,7240,7240,7240,7240,13
|
|
20240610,094100,95620340,7240,7240,7240,7240,0
|
|
20240610,094000,95620340,7240,7240,7240,7240,65
|
|
20240610,093900,95149740,7240,7240,7240,7230,48
|
|
20240610,093800,94802620,7240,7240,7240,7240,0
|
|
20240610,093700,94802620,7240,7240,7240,7240,0
|
|
20240610,093600,94802620,7240,7240,7240,7240,0
|
|
20240610,093500,94802620,7240,7240,7240,7240,67
|
|
20240610,093400,94317540,7240,7240,7240,7240,38
|
|
20240610,093300,94042420,7240,7240,7240,7240,0
|
|
20240610,093200,94042420,7240,7240,7240,7240,205
|
|
20240610,093100,92558220,7250,7250,7250,7250,72
|
|
20240610,093000,92036220,7250,7250,7250,7250,2
|
|
20240610,092900,92021720,7250,7250,7250,7250,2
|
|
20240610,092800,92007220,7250,7250,7250,7250,46
|
|
20240610,092700,91673720,7230,7230,7230,7230,616
|
|
20240610,092600,87220040,7230,7240,7250,7230,692
|
|
20240610,092500,82214890,7230,7230,7230,7230,40
|
|
20240610,092400,81925690,7240,7240,7240,7240,5
|
|
20240610,092300,81889490,7240,7240,7240,7240,8
|
|
20240610,092200,81831570,7240,7240,7240,7240,30
|
|
20240610,092100,81614370,7220,7230,7230,7220,480
|
|
20240610,092000,78143980,7220,7220,7220,7220,0
|
|
20240610,091900,78143980,7220,7220,7220,7220,0
|
|
20240610,091800,78143980,7220,7220,7220,7220,2152
|
|
20240610,091700,62606540,7240,7240,7240,7240,100
|
|
20240610,091600,61882540,7240,7240,7240,7240,0
|
|
20240610,091500,61882540,7240,7240,7240,7240,2
|
|
20240610,091400,61868060,7240,7240,7240,7240,0
|
|
20240610,091300,61868060,7240,7240,7240,7240,0
|
|
20240610,091200,61868060,7240,7240,7240,7240,809
|
|
20240610,091100,56010900,7240,7240,7240,7240,0
|
|
20240610,091000,56010900,7240,7240,7250,7240,273
|
|
20240610,090900,54034370,7240,7240,7240,7240,55
|
|
20240610,090800,53636170,7240,7240,7240,7240,4002
|
|
20240610,090700,24661690,7200,7200,7200,7200,0
|
|
20240610,090600,24661690,7200,7200,7200,7200,11
|
|
20240610,090500,24582490,7240,7240,7240,7240,50
|
|
20240610,090400,24220490,7200,7210,7210,7200,1228
|
|
20240610,090300,15377650,7210,7220,7220,7210,650
|
|
20240610,090200,10689640,7210,7210,7210,7210,14
|
|
20240610,090100,10588700,7210,7220,7220,7210,661
|
|
20240610,090000,5819320,7220,7220,7220,7220,806
|