689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,202600,586226660,7400,7400,7400,7400,609
|
|
20240621,202500,586226660,7400,7400,7400,7400,0
|
|
20240621,202400,586226660,7400,7400,7400,7400,0
|
|
20240621,202300,586226660,7400,7400,7400,7400,0
|
|
20240621,202200,586226660,7400,7400,7400,7400,0
|
|
20240621,202100,586226660,7400,7400,7400,7400,0
|
|
20240621,202000,586226660,7400,7400,7400,7400,0
|
|
20240621,201900,586226660,7400,7400,7400,7400,0
|
|
20240621,201800,586226660,7400,7400,7400,7400,0
|
|
20240621,201700,586226660,7400,7400,7400,7400,0
|
|
20240621,201600,586226660,7400,7400,7400,7400,0
|
|
20240621,201500,586226660,7400,7400,7400,7400,0
|
|
20240621,201400,586226660,7400,7400,7400,7400,0
|
|
20240621,201300,586226660,7400,7400,7400,7400,0
|
|
20240621,201200,586226660,7400,7400,7400,7400,0
|
|
20240621,201100,586226660,7400,7400,7400,7400,0
|
|
20240621,201000,586226660,7400,7400,7400,7400,0
|
|
20240621,200900,586226660,7400,7400,7400,7400,0
|
|
20240621,200800,586226660,7400,7400,7400,7400,0
|
|
20240621,200700,586226660,7400,7400,7400,7400,0
|
|
20240621,200600,586226660,7400,7400,7400,7400,0
|
|
20240621,200500,586226660,7400,7400,7400,7400,0
|
|
20240621,200400,586226660,7400,7400,7400,7400,0
|
|
20240621,200300,586226660,7400,7400,7400,7400,0
|
|
20240621,200200,586226660,7400,7400,7400,7400,0
|
|
20240621,200100,586226660,7400,7400,7400,7400,0
|
|
20240621,200000,586226660,7400,7400,7400,7400,0
|
|
20240621,195900,586226660,7400,7400,7400,7400,0
|
|
20240621,195800,586226660,7400,7400,7400,7400,0
|
|
20240621,195700,586226660,7400,7400,7400,7400,0
|
|
20240621,195600,586226660,7400,7400,7400,7400,609
|
|
20240621,195500,586226660,7400,7400,7400,7400,0
|
|
20240621,195400,586226660,7400,7400,7400,7400,0
|
|
20240621,195300,586226660,7400,7400,7400,7400,0
|
|
20240621,195200,586226660,7400,7400,7400,7400,0
|
|
20240621,195100,586226660,7400,7400,7400,7400,0
|
|
20240621,195000,586226660,7400,7400,7400,7400,0
|
|
20240621,194900,586226660,7400,7400,7400,7400,0
|
|
20240621,194800,586226660,7400,7400,7400,7400,0
|
|
20240621,194700,586226660,7400,7400,7400,7400,0
|
|
20240621,194600,586226660,7400,7400,7400,7400,0
|
|
20240621,194500,586226660,7400,7400,7400,7400,0
|
|
20240621,194400,586226660,7400,7400,7400,7400,0
|
|
20240621,194300,586226660,7400,7400,7400,7400,0
|
|
20240621,194200,586226660,7400,7400,7400,7400,0
|
|
20240621,194100,586226660,7400,7400,7400,7400,0
|
|
20240621,194000,586226660,7400,7400,7400,7400,0
|
|
20240621,193900,586226660,7400,7400,7400,7400,0
|
|
20240621,193800,586226660,7400,7400,7400,7400,0
|
|
20240621,193700,586226660,7400,7400,7400,7400,0
|
|
20240621,193600,586226660,7400,7400,7400,7400,0
|
|
20240621,193500,586226660,7400,7400,7400,7400,0
|
|
20240621,193400,586226660,7400,7400,7400,7400,0
|
|
20240621,193300,586226660,7400,7400,7400,7400,0
|
|
20240621,193200,586226660,7400,7400,7400,7400,0
|
|
20240621,193100,586226660,7400,7400,7400,7400,0
|
|
20240621,193000,586226660,7400,7400,7400,7400,0
|
|
20240621,192900,586226660,7400,7400,7400,7400,0
|
|
20240621,192800,586226660,7400,7400,7400,7400,0
|
|
20240621,192700,586226660,7400,7400,7400,7400,0
|
|
20240621,192600,586226660,7400,7400,7400,7400,609
|
|
20240621,192500,586226660,7400,7400,7400,7400,0
|
|
20240621,192400,586226660,7400,7400,7400,7400,0
|
|
20240621,192300,586226660,7400,7400,7400,7400,0
|
|
20240621,192200,586226660,7400,7400,7400,7400,0
|
|
20240621,192100,586226660,7400,7400,7400,7400,0
|
|
20240621,192000,586226660,7400,7400,7400,7400,0
|
|
20240621,191900,586226660,7400,7400,7400,7400,0
|
|
20240621,191800,586226660,7400,7400,7400,7400,0
|
|
20240621,191700,586226660,7400,7400,7400,7400,0
|
|
20240621,191600,586226660,7400,7400,7400,7400,0
|
|
20240621,191500,586226660,7400,7400,7400,7400,0
|
|
20240621,191400,586226660,7400,7400,7400,7400,0
|
|
20240621,191300,586226660,7400,7400,7400,7400,0
|
|
20240621,191200,586226660,7400,7400,7400,7400,0
|
|
20240621,191100,586226660,7400,7400,7400,7400,0
|
|
20240621,191000,586226660,7400,7400,7400,7400,0
|
|
20240621,190900,586226660,7400,7400,7400,7400,0
|
|
20240621,190800,586226660,7400,7400,7400,7400,0
|
|
20240621,190700,586226660,7400,7400,7400,7400,0
|
|
20240621,190600,586226660,7400,7400,7400,7400,0
|
|
20240621,190500,586226660,7400,7400,7400,7400,0
|
|
20240621,190400,586226660,7400,7400,7400,7400,0
|
|
20240621,190300,586226660,7400,7400,7400,7400,0
|
|
20240621,190200,586226660,7400,7400,7400,7400,0
|
|
20240621,190100,586226660,7400,7400,7400,7400,0
|
|
20240621,190000,586226660,7400,7400,7400,7400,0
|
|
20240621,185900,586226660,7400,7400,7400,7400,0
|
|
20240621,185800,586226660,7400,7400,7400,7400,0
|
|
20240621,185700,586226660,7400,7400,7400,7400,0
|
|
20240621,185600,586226660,7400,7400,7400,7400,609
|
|
20240621,185500,586226660,7400,7400,7400,7400,0
|
|
20240621,185400,586226660,7400,7400,7400,7400,0
|
|
20240621,185300,586226660,7400,7400,7400,7400,0
|
|
20240621,185200,586226660,7400,7400,7400,7400,0
|
|
20240621,185100,586226660,7400,7400,7400,7400,0
|
|
20240621,185000,586226660,7400,7400,7400,7400,0
|
|
20240621,184900,586226660,7400,7400,7400,7400,0
|
|
20240621,184800,586226660,7400,7400,7400,7400,0
|
|
20240621,184700,586226660,7400,7400,7400,7400,0
|
|
20240621,184600,586226660,7400,7400,7400,7400,0
|
|
20240621,184500,586226660,7400,7400,7400,7400,0
|
|
20240621,184400,586226660,7400,7400,7400,7400,0
|
|
20240621,184300,586226660,7400,7400,7400,7400,0
|
|
20240621,184200,586226660,7400,7400,7400,7400,0
|
|
20240621,184100,586226660,7400,7400,7400,7400,0
|
|
20240621,184000,586226660,7400,7400,7400,7400,0
|
|
20240621,183900,586226660,7400,7400,7400,7400,0
|
|
20240621,183800,586226660,7400,7400,7400,7400,0
|
|
20240621,183700,586226660,7400,7400,7400,7400,0
|
|
20240621,183600,586226660,7400,7400,7400,7400,0
|
|
20240621,183500,586226660,7400,7400,7400,7400,0
|
|
20240621,183400,586226660,7400,7400,7400,7400,0
|
|
20240621,183300,586226660,7400,7400,7400,7400,0
|
|
20240621,183200,586226660,7400,7400,7400,7400,0
|
|
20240621,183100,586226660,7400,7400,7400,7400,0
|
|
20240621,183000,586226660,7400,7400,7400,7400,0
|
|
20240621,182900,586226660,7400,7400,7400,7400,0
|
|
20240621,182800,586226660,7400,7400,7400,7400,0
|
|
20240621,182700,586226660,7400,7400,7400,7400,0
|
|
20240621,182600,586226660,7400,7400,7400,7400,609
|
|
20240621,182500,586226660,7400,7400,7400,7400,0
|
|
20240621,182400,586226660,7400,7400,7400,7400,0
|
|
20240621,182300,586226660,7400,7400,7400,7400,0
|
|
20240621,182200,586226660,7400,7400,7400,7400,0
|
|
20240621,182100,586226660,7400,7400,7400,7400,0
|
|
20240621,182000,586226660,7400,7400,7400,7400,0
|
|
20240621,181900,586226660,7400,7400,7400,7400,0
|
|
20240621,181800,586226660,7400,7400,7400,7400,0
|
|
20240621,181700,586226660,7400,7400,7400,7400,0
|
|
20240621,181600,586226660,7400,7400,7400,7400,0
|
|
20240621,181500,586226660,7400,7400,7400,7400,0
|
|
20240621,181400,586226660,7400,7400,7400,7400,0
|
|
20240621,181300,586226660,7400,7400,7400,7400,0
|
|
20240621,181200,586226660,7400,7400,7400,7400,0
|
|
20240621,181100,586226660,7400,7400,7400,7400,0
|
|
20240621,181000,586226660,7400,7400,7400,7400,0
|
|
20240621,180900,586226660,7400,7400,7400,7400,0
|
|
20240621,180800,586226660,7400,7400,7400,7400,0
|
|
20240621,180700,586226660,7400,7400,7400,7400,0
|
|
20240621,180600,586226660,7400,7400,7400,7400,0
|
|
20240621,180500,586226660,7400,7400,7400,7400,0
|
|
20240621,180400,586226660,7400,7400,7400,7400,0
|
|
20240621,180300,586226660,7400,7400,7400,7400,0
|
|
20240621,180200,586226660,7400,7400,7400,7400,0
|
|
20240621,180100,586226660,7400,7400,7400,7400,0
|
|
20240621,180000,586226660,7400,7400,7400,7400,0
|
|
20240621,175900,586226660,7400,7400,7400,7400,0
|
|
20240621,175800,586226660,7400,7400,7400,7400,0
|
|
20240621,175700,586226660,7400,7400,7400,7400,0
|
|
20240621,175600,586226660,7400,7400,7400,7400,609
|
|
20240621,175500,586226660,7400,7400,7400,7400,0
|
|
20240621,175400,586226660,7400,7400,7400,7400,0
|
|
20240621,175300,586226660,7400,7400,7400,7400,0
|
|
20240621,175200,586226660,7400,7400,7400,7400,0
|
|
20240621,175100,586226660,7400,7400,7400,7400,0
|
|
20240621,175000,586226660,7400,7400,7400,7400,0
|
|
20240621,174900,586226660,7400,7400,7400,7400,0
|
|
20240621,174800,586226660,7400,7400,7400,7400,0
|
|
20240621,174700,586226660,7400,7400,7400,7400,0
|
|
20240621,174600,586226660,7400,7400,7400,7400,0
|
|
20240621,174500,586226660,7400,7400,7400,7400,0
|
|
20240621,174400,586226660,7400,7400,7400,7400,0
|
|
20240621,174300,586226660,7400,7400,7400,7400,0
|
|
20240621,174200,586226660,7400,7400,7400,7400,0
|
|
20240621,174100,586226660,7400,7400,7400,7400,0
|
|
20240621,174000,586226660,7400,7400,7400,7400,0
|
|
20240621,173900,586226660,7400,7400,7400,7400,0
|
|
20240621,173800,586226660,7400,7400,7400,7400,0
|
|
20240621,173700,586226660,7400,7400,7400,7400,0
|
|
20240621,173600,586226660,7400,7400,7400,7400,0
|
|
20240621,173500,586226660,7400,7400,7400,7400,0
|
|
20240621,173400,586226660,7400,7400,7400,7400,0
|
|
20240621,173300,586226660,7400,7400,7400,7400,0
|
|
20240621,173200,586226660,7400,7400,7400,7400,0
|
|
20240621,173100,586226660,7400,7400,7400,7400,0
|
|
20240621,173000,586226660,7400,7400,7400,7400,0
|
|
20240621,172900,586226660,7400,7400,7400,7400,0
|
|
20240621,172800,586226660,7400,7400,7400,7400,0
|
|
20240621,172700,586226660,7400,7400,7400,7400,0
|
|
20240621,172600,586226660,7400,7400,7400,7400,609
|
|
20240621,172500,586226660,7400,7400,7400,7400,0
|
|
20240621,172400,586226660,7400,7400,7400,7400,0
|
|
20240621,172300,586226660,7400,7400,7400,7400,0
|
|
20240621,172200,586226660,7400,7400,7400,7400,0
|
|
20240621,172100,586226660,7400,7400,7400,7400,0
|
|
20240621,172000,586226660,7400,7400,7400,7400,0
|
|
20240621,171900,586226660,7400,7400,7400,7400,0
|
|
20240621,171800,586226660,7400,7400,7400,7400,0
|
|
20240621,171700,586226660,7400,7400,7400,7400,0
|
|
20240621,171600,586226660,7400,7400,7400,7400,0
|
|
20240621,171500,586226660,7400,7400,7400,7400,0
|
|
20240621,171400,586226660,7400,7400,7400,7400,0
|
|
20240621,171300,586226660,7400,7400,7400,7400,0
|
|
20240621,171200,586226660,7400,7400,7400,7400,0
|
|
20240621,171100,586226660,7400,7400,7400,7400,0
|
|
20240621,171000,586226660,7400,7400,7400,7400,0
|
|
20240621,170900,586226660,7400,7400,7400,7400,0
|
|
20240621,170800,586226660,7400,7400,7400,7400,0
|
|
20240621,170700,586226660,7400,7400,7400,7400,0
|
|
20240621,170600,586226660,7400,7400,7400,7400,0
|
|
20240621,170500,586226660,7400,7400,7400,7400,0
|
|
20240621,170400,586226660,7400,7400,7400,7400,0
|
|
20240621,170300,586226660,7400,7400,7400,7400,0
|
|
20240621,170200,586226660,7400,7400,7400,7400,0
|
|
20240621,170100,586226660,7400,7400,7400,7400,0
|
|
20240621,170000,586226660,7400,7400,7400,7400,0
|
|
20240621,165900,586226660,7400,7400,7400,7400,0
|
|
20240621,165800,586226660,7400,7400,7400,7400,0
|
|
20240621,165700,586226660,7400,7400,7400,7400,0
|
|
20240621,165600,586226660,7400,7400,7400,7400,609
|
|
20240621,165500,586226660,7400,7400,7400,7400,0
|
|
20240621,165400,586226660,7400,7400,7400,7400,0
|
|
20240621,165300,586226660,7400,7400,7400,7400,0
|
|
20240621,165200,586226660,7400,7400,7400,7400,0
|
|
20240621,165100,586226660,7400,7400,7400,7400,0
|
|
20240621,165000,586226660,7400,7400,7400,7400,0
|
|
20240621,164900,586226660,7400,7400,7400,7400,0
|
|
20240621,164800,586226660,7400,7400,7400,7400,0
|
|
20240621,164700,586226660,7400,7400,7400,7400,0
|
|
20240621,164600,586226660,7400,7400,7400,7400,0
|
|
20240621,164500,586226660,7400,7400,7400,7400,0
|
|
20240621,164400,586226660,7400,7400,7400,7400,0
|
|
20240621,164300,586226660,7400,7400,7400,7400,0
|
|
20240621,164200,586226660,7400,7400,7400,7400,0
|
|
20240621,164100,586226660,7400,7400,7400,7400,0
|
|
20240621,164000,586226660,7400,7400,7400,7400,0
|
|
20240621,163900,586226660,7400,7400,7400,7400,0
|
|
20240621,163800,586226660,7400,7400,7400,7400,0
|
|
20240621,163700,586226660,7400,7400,7400,7400,0
|
|
20240621,163600,586226660,7400,7400,7400,7400,0
|
|
20240621,163500,586226660,7400,7400,7400,7400,0
|
|
20240621,163400,586226660,7400,7400,7400,7400,0
|
|
20240621,163300,586226660,7400,7400,7400,7400,0
|
|
20240621,163200,586226660,7400,7400,7400,7400,0
|
|
20240621,163100,586226660,7400,7400,7400,7400,0
|
|
20240621,163000,586226660,7400,7400,7400,7400,0
|
|
20240621,162900,586226660,7400,7400,7400,7400,0
|
|
20240621,162800,586226660,7400,7400,7400,7400,0
|
|
20240621,162700,586226660,7400,7400,7400,7400,0
|
|
20240621,162600,586226660,7400,7400,7400,7400,609
|
|
20240621,162500,586226660,7400,7400,7400,7400,0
|
|
20240621,162400,586226660,7400,7400,7400,7400,0
|
|
20240621,162300,586226660,7400,7400,7400,7400,0
|
|
20240621,162200,586226660,7400,7400,7400,7400,0
|
|
20240621,162100,586226660,7400,7400,7400,7400,0
|
|
20240621,162000,586226660,7400,7400,7400,7400,0
|
|
20240621,161900,586226660,7400,7400,7400,7400,0
|
|
20240621,161800,586226660,7400,7400,7400,7400,0
|
|
20240621,161700,586226660,7400,7400,7400,7400,0
|
|
20240621,161600,586226660,7400,7400,7400,7400,0
|
|
20240621,161500,586226660,7400,7400,7400,7400,0
|
|
20240621,161400,586226660,7400,7400,7400,7400,0
|
|
20240621,161300,586226660,7400,7400,7400,7400,0
|
|
20240621,161200,586226660,7400,7400,7400,7400,0
|
|
20240621,161100,586226660,7400,7400,7400,7400,0
|
|
20240621,161000,586226660,7400,7400,7400,7400,0
|
|
20240621,160900,586226660,7400,7400,7400,7400,0
|
|
20240621,160800,586226660,7400,7400,7400,7400,0
|
|
20240621,160700,586226660,7400,7400,7400,7400,0
|
|
20240621,160600,586226660,7400,7400,7400,7400,0
|
|
20240621,160500,586226660,7400,7400,7400,7400,0
|
|
20240621,160400,586226660,7400,7400,7400,7400,0
|
|
20240621,160300,586226660,7400,7400,7400,7400,0
|
|
20240621,160200,586226660,7400,7400,7400,7400,0
|
|
20240621,160100,586226660,7400,7400,7400,7400,0
|
|
20240621,160000,586226660,7400,7400,7400,7400,0
|
|
20240621,155900,586226660,7400,7400,7400,7400,0
|
|
20240621,155800,586226660,7400,7400,7400,7400,0
|
|
20240621,155700,586226660,7400,7400,7400,7400,0
|
|
20240621,155600,586226660,7400,7400,7400,7400,609
|
|
20240621,155500,586226660,7400,7400,7400,7400,0
|
|
20240621,155400,586226660,7400,7400,7400,7400,0
|
|
20240621,155300,586226660,7400,7400,7400,7400,0
|
|
20240621,155200,586226660,7400,7400,7400,7400,0
|
|
20240621,155100,586226660,7400,7400,7400,7400,0
|
|
20240621,155000,586226660,7400,7400,7400,7400,0
|
|
20240621,154900,586226660,7400,7400,7400,7400,0
|
|
20240621,154800,586226660,7400,7400,7400,7400,0
|
|
20240621,154700,586226660,7400,7400,7400,7400,0
|
|
20240621,154600,586226660,7400,7400,7400,7400,0
|
|
20240621,154500,586226660,7400,7400,7400,7400,0
|
|
20240621,154400,586226660,7400,7400,7400,7400,0
|
|
20240621,154300,586226660,7400,7400,7400,7400,0
|
|
20240621,154200,586226660,7400,7400,7400,7400,0
|
|
20240621,154100,586226660,7400,7400,7400,7400,0
|
|
20240621,154000,586226660,7400,7400,7400,7400,0
|
|
20240621,153900,586226660,7400,7400,7400,7400,0
|
|
20240621,153800,586226660,7400,7400,7400,7400,0
|
|
20240621,153700,586226660,7400,7400,7400,7400,0
|
|
20240621,153600,586226660,7400,7400,7400,7400,0
|
|
20240621,153500,586226660,7400,7400,7400,7400,0
|
|
20240621,153400,586226660,7400,7400,7400,7400,0
|
|
20240621,153300,586226660,7400,7400,7400,7400,0
|
|
20240621,153200,586226660,7400,7400,7400,7400,0
|
|
20240621,153100,586226660,7400,7400,7400,7400,0
|
|
20240621,153000,586226660,7400,7400,7400,7400,609
|
|
20240621,152900,581720060,7370,7370,7370,7370,0
|
|
20240621,152800,581720060,7370,7370,7370,7370,0
|
|
20240621,152700,581720060,7370,7370,7370,7370,0
|
|
20240621,152600,581720060,7370,7370,7370,7370,0
|
|
20240621,152500,581720060,7370,7370,7370,7370,0
|
|
20240621,152400,581720060,7370,7370,7370,7370,0
|
|
20240621,152300,581720060,7370,7370,7370,7370,0
|
|
20240621,152200,581720060,7370,7370,7370,7370,0
|
|
20240621,152100,581720060,7370,7370,7370,7370,0
|
|
20240621,152000,581720060,7370,7370,7370,7370,0
|
|
20240621,151900,581720060,7370,7400,7420,7360,567
|
|
20240621,151800,577518150,7400,7400,7400,7400,36
|
|
20240621,151700,577251750,7410,7410,7410,7410,0
|
|
20240621,151600,577251750,7410,7400,7420,7400,35
|
|
20240621,151500,576992350,7420,7390,7420,7390,305
|
|
20240621,151400,574734380,7360,7360,7360,7360,38
|
|
20240621,151300,574454700,7400,7370,7400,7370,64
|
|
20240621,151200,573982960,7360,7360,7360,7360,0
|
|
20240621,151100,573982960,7360,7340,7360,7340,781
|
|
20240621,151000,568249610,7340,7350,7350,7340,346
|
|
20240621,150900,565708010,7350,7360,7360,7350,211
|
|
20240621,150800,564157050,7350,7350,7350,7350,0
|
|
20240621,150700,564157050,7350,7360,7360,7350,770
|
|
20240621,150600,558497530,7360,7360,7360,7360,1
|
|
20240621,150500,558490170,7360,7360,7360,7360,0
|
|
20240621,150400,558490170,7360,7350,7360,7350,79
|
|
20240621,150300,557908850,7360,7360,7360,7360,33
|
|
20240621,150200,557665970,7370,7370,7370,7370,1
|
|
20240621,150100,557658600,7360,7370,7370,7360,132
|
|
20240621,150000,556686810,7370,7370,7370,7370,44
|
|
20240621,145900,556362530,7370,7370,7370,7370,13
|
|
20240621,145800,556266720,7390,7390,7390,7390,38
|
|
20240621,145700,555985900,7350,7350,7350,7350,0
|
|
20240621,145600,555985900,7350,7350,7350,7350,0
|
|
20240621,145500,555985900,7350,7350,7350,7350,0
|
|
20240621,145400,555985900,7350,7350,7350,7350,1
|
|
20240621,145300,555978550,7400,7350,7400,7350,149
|
|
20240621,145200,554882900,7350,7380,7390,7350,298
|
|
20240621,145100,552683560,7380,7380,7380,7380,0
|
|
20240621,145000,552683560,7380,7380,7380,7380,11
|
|
20240621,144900,552602380,7350,7380,7380,7350,283
|
|
20240621,144800,550522180,7350,7350,7350,7350,0
|
|
20240621,144700,550522180,7350,7350,7350,7350,4259
|
|
20240621,144600,519218530,7350,7350,7350,7350,0
|
|
20240621,144500,519218530,7350,7350,7350,7350,56
|
|
20240621,144400,518806930,7350,7350,7350,7350,48
|
|
20240621,144300,518454130,7350,7350,7350,7350,50
|
|
20240621,144200,518086630,7380,7350,7380,7350,22
|
|
20240621,144100,517924630,7350,7380,7380,7350,515
|
|
20240621,144000,514124380,7380,7380,7380,7380,10
|
|
20240621,143900,514050580,7350,7350,7350,7350,0
|
|
20240621,143800,514050580,7350,7350,7350,7350,0
|
|
20240621,143700,514050580,7350,7350,7350,7350,0
|
|
20240621,143600,514050580,7350,7350,7350,7350,102
|
|
20240621,143500,513300880,7350,7350,7350,7350,150
|
|
20240621,143400,512198380,7370,7370,7370,7370,276
|
|
20240621,143300,510164260,7370,7370,7370,7370,200
|
|
20240621,143200,508690260,7370,7370,7370,7370,0
|
|
20240621,143100,508690260,7370,7370,7370,7370,0
|
|
20240621,143000,508690260,7370,7360,7370,7350,502
|
|
20240621,142900,504999520,7350,7350,7350,7350,150
|
|
20240621,142800,503897020,7350,7350,7350,7350,199
|
|
20240621,142700,502434370,7350,7380,7380,7350,325
|
|
20240621,142600,500042420,7400,7400,7400,7400,0
|
|
20240621,142500,500042420,7400,7400,7400,7400,0
|
|
20240621,142400,500042420,7400,7400,7400,7400,100
|
|
20240621,142300,499302420,7400,7400,7400,7400,0
|
|
20240621,142200,499302420,7400,7400,7400,7400,0
|
|
20240621,142100,499302420,7400,7400,7400,7400,262
|
|
20240621,142000,497363620,7410,7410,7410,7410,0
|
|
20240621,141900,497363620,7410,7410,7410,7410,0
|
|
20240621,141800,497363620,7410,7410,7410,7410,0
|
|
20240621,141700,497363620,7410,7410,7410,7410,0
|
|
20240621,141600,497363620,7410,7410,7410,7410,0
|
|
20240621,141500,497363620,7410,7410,7410,7410,0
|
|
20240621,141400,497363620,7410,7400,7410,7400,1179
|
|
20240621,141300,488629050,7390,7380,7390,7380,34
|
|
20240621,141200,488378070,7380,7380,7380,7380,0
|
|
20240621,141100,488378070,7380,7380,7380,7380,1
|
|
20240621,141000,488370690,7340,7340,7340,7340,100
|
|
20240621,140900,487636690,7340,7360,7360,7340,2435
|
|
20240621,140800,469761120,7380,7380,7380,7380,0
|
|
20240621,140700,469761120,7380,7380,7380,7380,0
|
|
20240621,140600,469761120,7380,7380,7380,7380,0
|
|
20240621,140500,469761120,7380,7380,7380,7380,2
|
|
20240621,140400,469746360,7380,7380,7380,7380,6
|
|
20240621,140300,469702080,7380,7380,7380,7340,1350
|
|
20240621,140200,459778380,7380,7380,7380,7380,1
|
|
20240621,140100,459771000,7370,7370,7370,7370,1
|
|
20240621,140000,459763630,7370,7380,7380,7370,12
|
|
20240621,135900,459675090,7380,7380,7380,7380,0
|
|
20240621,135800,459675090,7380,7380,7380,7380,1
|
|
20240621,135700,459667710,7400,7400,7400,7400,15
|
|
20240621,135600,459556710,7400,7400,7410,7400,695
|
|
20240621,135500,454413670,7380,7380,7380,7380,218
|
|
20240621,135400,452804830,7410,7410,7410,7410,0
|
|
20240621,135300,452804830,7410,7410,7410,7410,100
|
|
20240621,135200,452063830,7410,7400,7440,7400,2284
|
|
20240621,135100,435106140,7380,7380,7380,7380,0
|
|
20240621,135000,435106140,7380,7380,7380,7380,8
|
|
20240621,134900,435047100,7380,7380,7380,7380,1
|
|
20240621,134800,435039720,7390,7390,7390,7390,354
|
|
20240621,134700,432423660,7350,7350,7350,7350,3
|
|
20240621,134600,432401610,7350,7350,7350,7350,0
|
|
20240621,134500,432401610,7350,7350,7350,7350,5
|
|
20240621,134400,432364860,7390,7350,7390,7350,13
|
|
20240621,134300,432269190,7390,7390,7390,7390,0
|
|
20240621,134200,432269190,7390,7390,7390,7390,1
|
|
20240621,134100,432261800,7350,7350,7350,7350,0
|
|
20240621,134000,432261800,7350,7350,7350,7350,5
|
|
20240621,133900,432225050,7350,7350,7350,7350,0
|
|
20240621,133800,432225050,7350,7350,7350,7350,0
|
|
20240621,133700,432225050,7350,7350,7350,7350,0
|
|
20240621,133600,432225050,7350,7350,7350,7350,0
|
|
20240621,133500,432225050,7350,7360,7360,7350,1402
|
|
20240621,133400,421920140,7360,7360,7360,7360,0
|
|
20240621,133300,421920140,7360,7360,7360,7360,0
|
|
20240621,133200,421920140,7360,7360,7360,7360,0
|
|
20240621,133100,421920140,7360,7360,7360,7360,0
|
|
20240621,133000,421920140,7360,7360,7360,7360,0
|
|
20240621,132900,421920140,7360,7350,7360,7350,502
|
|
20240621,132800,418228060,7350,7350,7350,7350,0
|
|
20240621,132700,418228060,7350,7350,7350,7350,380
|
|
20240621,132600,415435060,7350,7350,7350,7350,100
|
|
20240621,132500,414700060,7360,7360,7360,7360,2
|
|
20240621,132400,414685340,7360,7360,7360,7360,25
|
|
20240621,132300,414501340,7360,7360,7360,7360,0
|
|
20240621,132200,414501340,7360,7360,7360,7360,7
|
|
20240621,132100,414449820,7350,7350,7350,7350,0
|
|
20240621,132000,414449820,7350,7350,7350,7350,588
|
|
20240621,131900,410128020,7350,7350,7350,7350,912
|
|
20240621,131800,403424820,7340,7340,7340,7340,0
|
|
20240621,131700,403424820,7340,7340,7340,7340,0
|
|
20240621,131600,403424820,7340,7340,7340,7340,0
|
|
20240621,131500,403424820,7340,7340,7340,7340,0
|
|
20240621,131400,403424820,7340,7340,7340,7340,0
|
|
20240621,131300,403424820,7340,7350,7350,7340,158
|
|
20240621,131200,402264240,7350,7350,7350,7350,0
|
|
20240621,131100,402264240,7350,7350,7350,7350,51
|
|
20240621,131000,401889390,7350,7350,7350,7350,621
|
|
20240621,130900,397325040,7360,7370,7370,7360,392
|
|
20240621,130800,394439860,7360,7360,7360,7360,0
|
|
20240621,130700,394439860,7360,7360,7360,7360,42
|
|
20240621,130600,394130740,7360,7360,7360,7360,22
|
|
20240621,130500,393968820,7370,7370,7370,7370,0
|
|
20240621,130400,393968820,7370,7370,7370,7370,287
|
|
20240621,130300,391853630,7370,7370,7370,7370,0
|
|
20240621,130200,391853630,7370,7370,7370,7370,0
|
|
20240621,130100,391853630,7370,7370,7370,7370,51
|
|
20240621,130000,391477760,7380,7380,7380,7380,31
|
|
20240621,125900,391248980,7380,7380,7380,7380,0
|
|
20240621,125800,391248980,7380,7380,7380,7380,0
|
|
20240621,125700,391248980,7380,7380,7380,7380,0
|
|
20240621,125600,391248980,7380,7380,7380,7380,59
|
|
20240621,125500,390813560,7390,7390,7390,7390,159
|
|
20240621,125400,389638550,7390,7390,7390,7390,0
|
|
20240621,125300,389638550,7390,7370,7390,7370,1705
|
|
20240621,125200,377047700,7370,7360,7370,7360,388
|
|
20240621,125100,374192010,7360,7360,7360,7360,15
|
|
20240621,125000,374081610,7360,7370,7370,7360,2
|
|
20240621,124900,374066880,7370,7370,7370,7370,20
|
|
20240621,124800,373919480,7360,7370,7370,7360,500
|
|
20240621,124700,370237480,7370,7370,7370,7370,0
|
|
20240621,124600,370237480,7370,7370,7370,7370,59
|
|
20240621,124500,369802650,7370,7370,7370,7370,1
|
|
20240621,124400,369795280,7370,7370,7370,7370,0
|
|
20240621,124300,369795280,7370,7370,7370,7370,7
|
|
20240621,124200,369743690,7370,7370,7370,7370,0
|
|
20240621,124100,369743690,7370,7370,7370,7370,0
|
|
20240621,124000,369743690,7370,7370,7370,7370,15
|
|
20240621,123900,369633140,7360,7360,7360,7360,0
|
|
20240621,123800,369633140,7360,7360,7360,7360,56
|
|
20240621,123700,369220980,7360,7360,7360,7360,1
|
|
20240621,123600,369213620,7360,7360,7360,7360,1
|
|
20240621,123500,369206260,7360,7350,7360,7350,318
|
|
20240621,123400,366868880,7350,7350,7350,7350,163
|
|
20240621,123300,365670830,7350,7350,7350,7350,73
|
|
20240621,123200,365134280,7350,7350,7350,7350,120
|
|
20240621,123100,364252280,7350,7350,7350,7350,50
|
|
20240621,123000,363884780,7350,7350,7350,7350,0
|
|
20240621,122900,363884780,7350,7350,7350,7350,0
|
|
20240621,122800,363884780,7350,7350,7350,7350,0
|
|
20240621,122700,363884780,7350,7350,7350,7350,0
|
|
20240621,122600,363884780,7350,7350,7350,7350,0
|
|
20240621,122500,363884780,7350,7350,7350,7350,0
|
|
20240621,122400,363884780,7350,7350,7350,7350,31
|
|
20240621,122300,363656930,7350,7350,7350,7350,0
|
|
20240621,122200,363656930,7350,7350,7350,7350,0
|
|
20240621,122100,363656930,7350,7350,7350,7350,700
|
|
20240621,122000,358511930,7350,7350,7350,7350,0
|
|
20240621,121900,358511930,7350,7350,7350,7350,0
|
|
20240621,121800,358511930,7350,7360,7360,7350,104
|
|
20240621,121700,357746890,7370,7370,7370,7370,0
|
|
20240621,121600,357746890,7370,7370,7370,7370,0
|
|
20240621,121500,357746890,7370,7370,7370,7370,0
|
|
20240621,121400,357746890,7370,7370,7370,7370,0
|
|
20240621,121300,357746890,7370,7370,7370,7370,0
|
|
20240621,121200,357746890,7370,7360,7370,7360,41
|
|
20240621,121100,357445080,7360,7360,7360,7360,0
|
|
20240621,121000,357445080,7360,7350,7360,7350,3
|
|
20240621,120900,357423010,7340,7360,7360,7340,409
|
|
20240621,120800,354419430,7360,7360,7360,7360,0
|
|
20240621,120700,354419430,7360,7360,7360,7360,0
|
|
20240621,120600,354419430,7360,7360,7360,7360,0
|
|
20240621,120500,354419430,7360,7360,7360,7360,0
|
|
20240621,120400,354419430,7360,7350,7360,7350,1911
|
|
20240621,120300,340369520,7360,7360,7360,7360,95
|
|
20240621,120200,339670320,7360,7360,7360,7360,135
|
|
20240621,120100,338676720,7360,7360,7360,7360,100
|
|
20240621,120000,337940720,7360,7360,7360,7360,135
|
|
20240621,115900,336947120,7360,7360,7360,7360,0
|
|
20240621,115800,336947120,7360,7360,7360,7360,2
|
|
20240621,115700,336932400,7360,7360,7360,7360,0
|
|
20240621,115600,336932400,7360,7360,7360,7360,829
|
|
20240621,115500,330830960,7370,7370,7370,7370,4
|
|
20240621,115400,330801480,7370,7370,7370,7370,0
|
|
20240621,115300,330801480,7370,7370,7370,7370,0
|
|
20240621,115200,330801480,7370,7380,7380,7370,130
|
|
20240621,115100,329842710,7390,7390,7390,7390,0
|
|
20240621,115000,329842710,7390,7390,7390,7390,0
|
|
20240621,114900,329842710,7390,7390,7390,7390,0
|
|
20240621,114800,329842710,7390,7380,7390,7380,30
|
|
20240621,114700,329621250,7350,7350,7350,7350,81
|
|
20240621,114600,329025900,7350,7350,7350,7350,0
|
|
20240621,114500,329025900,7350,7350,7350,7350,2
|
|
20240621,114400,329011200,7350,7350,7350,7350,10
|
|
20240621,114300,328937700,7350,7350,7350,7350,0
|
|
20240621,114200,328937700,7350,7350,7350,7350,0
|
|
20240621,114100,328937700,7350,7350,7350,7350,1
|
|
20240621,114000,328930350,7350,7350,7350,7350,40
|
|
20240621,113900,328636350,7350,7360,7370,7350,184
|
|
20240621,113800,327283260,7350,7350,7350,7350,0
|
|
20240621,113700,327283260,7350,7350,7350,7350,91
|
|
20240621,113600,326614410,7380,7380,7380,7380,17
|
|
20240621,113500,326488950,7350,7350,7350,7350,0
|
|
20240621,113400,326488950,7350,7350,7350,7350,0
|
|
20240621,113300,326488950,7350,7350,7350,7350,30
|
|
20240621,113200,326268450,7360,7360,7360,7360,0
|
|
20240621,113100,326268450,7360,7360,7360,7360,0
|
|
20240621,113000,326268450,7360,7360,7360,7360,30
|
|
20240621,112900,326047650,7380,7380,7380,7380,0
|
|
20240621,112800,326047650,7380,7380,7380,7380,0
|
|
20240621,112700,326047650,7380,7360,7380,7340,925
|
|
20240621,112600,319248920,7380,7380,7380,7380,10
|
|
20240621,112500,319175120,7380,7380,7380,7380,0
|
|
20240621,112400,319175120,7380,7380,7380,7380,0
|
|
20240621,112300,319175120,7380,7380,7380,7380,0
|
|
20240621,112200,319175120,7380,7380,7380,7380,0
|
|
20240621,112100,319175120,7380,7380,7380,7380,0
|
|
20240621,112000,319175120,7380,7380,7380,7380,0
|
|
20240621,111900,319175120,7380,7380,7380,7380,10
|
|
20240621,111800,319101320,7350,7360,7360,7350,544
|
|
20240621,111700,315102820,7380,7380,7380,7380,3
|
|
20240621,111600,315080680,7380,7380,7380,7380,7
|
|
20240621,111500,315029020,7390,7360,7390,7360,11
|
|
20240621,111400,314947760,7390,7350,7390,7350,111
|
|
20240621,111300,314131470,7350,7350,7350,7350,130
|
|
20240621,111200,313175970,7350,7350,7350,7350,138
|
|
20240621,111100,312161670,7350,7350,7360,7350,510
|
|
20240621,111000,308411900,7350,7360,7360,7350,414
|
|
20240621,110900,305364930,7370,7370,7370,7370,285
|
|
20240621,110800,303264480,7370,7370,7370,7370,0
|
|
20240621,110700,303264480,7370,7370,7370,7370,0
|
|
20240621,110600,303264480,7370,7370,7370,7370,0
|
|
20240621,110500,303264480,7370,7370,7370,7370,0
|
|
20240621,110400,303264480,7370,7370,7370,7370,0
|
|
20240621,110300,303264480,7370,7370,7370,7370,0
|
|
20240621,110200,303264480,7370,7370,7370,7370,50
|
|
20240621,110100,302895980,7370,7370,7370,7370,1
|
|
20240621,110000,302888610,7370,7370,7370,7370,664
|
|
20240621,105900,297994930,7360,7360,7360,7360,831
|
|
20240621,105800,291878770,7360,7360,7360,7360,0
|
|
20240621,105700,291878770,7360,7360,7360,7360,0
|
|
20240621,105600,291878770,7360,7360,7370,7360,237
|
|
20240621,105500,290134430,7370,7360,7370,7360,704
|
|
20240621,105400,284952960,7370,7370,7370,7370,5
|
|
20240621,105300,284916110,7370,7370,7370,7370,101
|
|
20240621,105200,284171740,7370,7370,7370,7370,861
|
|
20240621,105100,277826170,7370,7370,7370,7370,21
|
|
20240621,105000,277671400,7380,7380,7380,7380,0
|
|
20240621,104900,277671400,7380,7380,7380,7380,0
|
|
20240621,104800,277671400,7380,7370,7380,7360,294
|
|
20240621,104700,275504760,7370,7380,7380,7370,681
|
|
20240621,104600,270485760,7370,7380,7380,7370,11
|
|
20240621,104500,270404680,7380,7380,7380,7380,0
|
|
20240621,104400,270404680,7380,7380,7380,7380,1624
|
|
20240621,104300,258419560,7390,7390,7390,7390,0
|
|
20240621,104200,258419560,7390,7390,7390,7390,0
|
|
20240621,104100,258419560,7390,7390,7390,7390,200
|
|
20240621,104000,256941560,7390,7390,7390,7390,0
|
|
20240621,103900,256941560,7390,7400,7400,7380,1042
|
|
20240621,103800,249242170,7390,7390,7390,7390,0
|
|
20240621,103700,249242170,7390,7390,7390,7390,180
|
|
20240621,103600,247911970,7390,7390,7390,7390,0
|
|
20240621,103500,247911970,7390,7390,7390,7390,66
|
|
20240621,103400,247424230,7400,7400,7400,7400,0
|
|
20240621,103300,247424230,7400,7400,7400,7400,50
|
|
20240621,103200,247054230,7400,7400,7400,7400,0
|
|
20240621,103100,247054230,7400,7400,7400,7400,10
|
|
20240621,103000,246980230,7400,7390,7400,7390,7
|
|
20240621,102900,246928450,7400,7400,7400,7400,0
|
|
20240621,102800,246928450,7400,7390,7400,7390,3
|
|
20240621,102700,246906270,7390,7390,7390,7390,0
|
|
20240621,102600,246906270,7390,7390,7390,7390,31
|
|
20240621,102500,246677180,7390,7400,7400,7390,1296
|
|
20240621,102400,237086860,7400,7400,7400,7400,0
|
|
20240621,102300,237086860,7400,7400,7400,7400,0
|
|
20240621,102200,237086860,7400,7400,7400,7400,0
|
|
20240621,102100,237086860,7400,7400,7400,7400,0
|
|
20240621,102000,237086860,7400,7400,7400,7400,0
|
|
20240621,101900,237086860,7400,7400,7400,7400,23
|
|
20240621,101800,236916660,7400,7400,7400,7400,0
|
|
20240621,101700,236916660,7400,7410,7410,7400,122
|
|
20240621,101600,236013840,7410,7410,7410,7410,18
|
|
20240621,101500,235880460,7410,7410,7410,7410,35
|
|
20240621,101400,235621110,7410,7410,7410,7410,131
|
|
20240621,101300,234650400,7410,7410,7410,7410,20
|
|
20240621,101200,234502200,7410,7410,7410,7410,0
|
|
20240621,101100,234502200,7410,7410,7410,7410,0
|
|
20240621,101000,234502200,7410,7410,7410,7410,37
|
|
20240621,100900,234228030,7420,7420,7420,7420,307
|
|
20240621,100800,231950090,7420,7420,7420,7420,200
|
|
20240621,100700,230466090,7420,7420,7420,7420,0
|
|
20240621,100600,230466090,7420,7420,7420,7420,528
|
|
20240621,100500,226548330,7420,7420,7420,7420,112
|
|
20240621,100400,225717290,7430,7420,7430,7420,279
|
|
20240621,100300,223647090,7420,7420,7420,7420,0
|
|
20240621,100200,223647090,7420,7420,7420,7420,60
|
|
20240621,100100,223201890,7420,7420,7420,7410,1202
|
|
20240621,100000,214294460,7420,7420,7420,7420,45
|
|
20240621,095900,213960560,7430,7440,7440,7430,255
|
|
20240621,095800,212065540,7440,7390,7440,7390,1895
|
|
20240621,095700,198038330,7390,7380,7390,7380,1430
|
|
20240621,095600,187476550,7380,7380,7380,7380,0
|
|
20240621,095500,187476550,7380,7380,7380,7380,666
|
|
20240621,095400,182561470,7380,7380,7380,7380,100
|
|
20240621,095300,181823470,7380,7350,7380,7350,101
|
|
20240621,095200,181079590,7350,7370,7370,7350,105
|
|
20240621,095100,180307240,7370,7370,7370,7370,5
|
|
20240621,095000,180270390,7350,7350,7350,7350,600
|
|
20240621,094900,175860390,7380,7380,7380,7380,1
|
|
20240621,094800,175853010,7340,7340,7340,7340,1
|
|
20240621,094700,175845670,7340,7350,7350,7340,1010
|
|
20240621,094600,168429600,7360,7360,7360,7360,248
|
|
20240621,094500,166604320,7370,7370,7370,7370,3
|
|
20240621,094400,166582210,7360,7360,7360,7360,0
|
|
20240621,094300,166582210,7360,7360,7360,7360,0
|
|
20240621,094200,166582210,7360,7360,7360,7360,16
|
|
20240621,094100,166464450,7360,7350,7360,7350,478
|
|
20240621,094000,162947620,7350,7350,7350,7340,800
|
|
20240621,093900,157067640,7350,7360,7360,7340,1077
|
|
20240621,093800,149151670,7360,7350,7360,7350,443
|
|
20240621,093700,145895590,7360,7360,7360,7360,235
|
|
20240621,093600,144165990,7370,7390,7390,7370,1127
|
|
20240621,093500,135858770,7390,7380,7390,7380,106
|
|
20240621,093400,135076430,7390,7390,7390,7390,0
|
|
20240621,093300,135076430,7390,7390,7390,7390,98
|
|
20240621,093200,134352210,7390,7390,7390,7390,0
|
|
20240621,093100,134352210,7390,7370,7390,7370,1046
|
|
20240621,093000,126642270,7370,7370,7370,7370,5
|
|
20240621,092900,126605420,7360,7360,7360,7350,1013
|
|
20240621,092800,119149840,7360,7360,7360,7360,12
|
|
20240621,092700,119061520,7360,7370,7370,7360,13
|
|
20240621,092600,118965830,7370,7370,7370,7370,1
|
|
20240621,092500,118958460,7370,7370,7380,7350,3208
|
|
20240621,092400,95346830,7370,7400,7400,7370,256
|
|
20240621,092300,93460080,7370,7370,7370,7370,250
|
|
20240621,092200,91617580,7370,7390,7390,7370,980
|
|
20240621,092100,84380380,7390,7360,7390,7360,101
|
|
20240621,092000,83634020,7360,7370,7370,7360,566
|
|
20240621,091900,79466980,7370,7370,7370,7370,400
|
|
20240621,091800,76518980,7390,7370,7390,7370,60
|
|
20240621,091700,76076760,7370,7370,7370,7370,877
|
|
20240621,091600,69613270,7370,7380,7380,7360,1543
|
|
20240621,091500,58241680,7390,7390,7390,7380,720
|
|
20240621,091400,52923130,7390,7410,7460,7390,720
|
|
20240621,091300,47592120,7470,7430,7470,7420,2152
|
|
20240621,091200,31620370,7440,7450,7450,7430,951
|
|
20240621,091100,24544540,7460,7460,7460,7460,5
|
|
20240621,091000,24507240,7450,7450,7450,7450,1
|
|
20240621,090900,24499790,7450,7450,7450,7450,1
|
|
20240621,090800,24492340,7440,7470,7470,7440,593
|
|
20240621,090700,20079820,7470,7460,7470,7450,202
|
|
20240621,090600,18573890,7460,7460,7460,7460,164
|
|
20240621,090500,17350450,7440,7440,7440,7440,40
|
|
20240621,090400,17052850,7430,7430,7430,7430,0
|
|
20240621,090300,17052850,7430,7430,7430,7430,823
|
|
20240621,090200,10937960,7430,7430,7440,7430,214
|
|
20240621,090100,9347880,7470,7470,7470,7470,50
|
|
20240621,090000,8974380,7470,7430,7470,7420,1208
|