669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,200600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,200500,1092688880,9860,9860,9860,9860,0
|
|
20240614,200400,1092688880,9860,9860,9860,9860,0
|
|
20240614,200300,1092688880,9860,9860,9860,9860,0
|
|
20240614,200200,1092688880,9860,9860,9860,9860,0
|
|
20240614,200100,1092688880,9860,9860,9860,9860,0
|
|
20240614,200000,1092688880,9860,9860,9860,9860,0
|
|
20240614,195900,1092688880,9860,9860,9860,9860,0
|
|
20240614,195800,1092688880,9860,9860,9860,9860,0
|
|
20240614,195700,1092688880,9860,9860,9860,9860,0
|
|
20240614,195600,1092688880,9860,9860,9860,9860,0
|
|
20240614,195500,1092688880,9860,9860,9860,9860,0
|
|
20240614,195400,1092688880,9860,9860,9860,9860,0
|
|
20240614,195300,1092688880,9860,9860,9860,9860,0
|
|
20240614,195200,1092688880,9860,9860,9860,9860,0
|
|
20240614,195100,1092688880,9860,9860,9860,9860,0
|
|
20240614,195000,1092688880,9860,9860,9860,9860,0
|
|
20240614,194900,1092688880,9860,9860,9860,9860,0
|
|
20240614,194800,1092688880,9860,9860,9860,9860,0
|
|
20240614,194700,1092688880,9860,9860,9860,9860,0
|
|
20240614,194600,1092688880,9860,9860,9860,9860,0
|
|
20240614,194500,1092688880,9860,9860,9860,9860,0
|
|
20240614,194400,1092688880,9860,9860,9860,9860,0
|
|
20240614,194300,1092688880,9860,9860,9860,9860,0
|
|
20240614,194200,1092688880,9860,9860,9860,9860,0
|
|
20240614,194100,1092688880,9860,9860,9860,9860,0
|
|
20240614,194000,1092688880,9860,9860,9860,9860,0
|
|
20240614,193900,1092688880,9860,9860,9860,9860,0
|
|
20240614,193800,1092688880,9860,9860,9860,9860,0
|
|
20240614,193700,1092688880,9860,9860,9860,9860,0
|
|
20240614,193600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,193500,1092688880,9860,9860,9860,9860,0
|
|
20240614,193400,1092688880,9860,9860,9860,9860,0
|
|
20240614,193300,1092688880,9860,9860,9860,9860,0
|
|
20240614,193200,1092688880,9860,9860,9860,9860,0
|
|
20240614,193100,1092688880,9860,9860,9860,9860,0
|
|
20240614,193000,1092688880,9860,9860,9860,9860,0
|
|
20240614,192900,1092688880,9860,9860,9860,9860,0
|
|
20240614,192800,1092688880,9860,9860,9860,9860,0
|
|
20240614,192700,1092688880,9860,9860,9860,9860,0
|
|
20240614,192600,1092688880,9860,9860,9860,9860,0
|
|
20240614,192500,1092688880,9860,9860,9860,9860,0
|
|
20240614,192400,1092688880,9860,9860,9860,9860,0
|
|
20240614,192300,1092688880,9860,9860,9860,9860,0
|
|
20240614,192200,1092688880,9860,9860,9860,9860,0
|
|
20240614,192100,1092688880,9860,9860,9860,9860,0
|
|
20240614,192000,1092688880,9860,9860,9860,9860,0
|
|
20240614,191900,1092688880,9860,9860,9860,9860,0
|
|
20240614,191800,1092688880,9860,9860,9860,9860,0
|
|
20240614,191700,1092688880,9860,9860,9860,9860,0
|
|
20240614,191600,1092688880,9860,9860,9860,9860,0
|
|
20240614,191500,1092688880,9860,9860,9860,9860,0
|
|
20240614,191400,1092688880,9860,9860,9860,9860,0
|
|
20240614,191300,1092688880,9860,9860,9860,9860,0
|
|
20240614,191200,1092688880,9860,9860,9860,9860,0
|
|
20240614,191100,1092688880,9860,9860,9860,9860,0
|
|
20240614,191000,1092688880,9860,9860,9860,9860,0
|
|
20240614,190900,1092688880,9860,9860,9860,9860,0
|
|
20240614,190800,1092688880,9860,9860,9860,9860,0
|
|
20240614,190700,1092688880,9860,9860,9860,9860,0
|
|
20240614,190600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,190500,1092688880,9860,9860,9860,9860,0
|
|
20240614,190400,1092688880,9860,9860,9860,9860,0
|
|
20240614,190300,1092688880,9860,9860,9860,9860,0
|
|
20240614,190200,1092688880,9860,9860,9860,9860,0
|
|
20240614,190100,1092688880,9860,9860,9860,9860,0
|
|
20240614,190000,1092688880,9860,9860,9860,9860,0
|
|
20240614,185900,1092688880,9860,9860,9860,9860,0
|
|
20240614,185800,1092688880,9860,9860,9860,9860,0
|
|
20240614,185700,1092688880,9860,9860,9860,9860,0
|
|
20240614,185600,1092688880,9860,9860,9860,9860,0
|
|
20240614,185500,1092688880,9860,9860,9860,9860,0
|
|
20240614,185400,1092688880,9860,9860,9860,9860,0
|
|
20240614,185300,1092688880,9860,9860,9860,9860,0
|
|
20240614,185200,1092688880,9860,9860,9860,9860,0
|
|
20240614,185100,1092688880,9860,9860,9860,9860,0
|
|
20240614,185000,1092688880,9860,9860,9860,9860,0
|
|
20240614,184900,1092688880,9860,9860,9860,9860,0
|
|
20240614,184800,1092688880,9860,9860,9860,9860,0
|
|
20240614,184700,1092688880,9860,9860,9860,9860,0
|
|
20240614,184600,1092688880,9860,9860,9860,9860,0
|
|
20240614,184500,1092688880,9860,9860,9860,9860,0
|
|
20240614,184400,1092688880,9860,9860,9860,9860,0
|
|
20240614,184300,1092688880,9860,9860,9860,9860,0
|
|
20240614,184200,1092688880,9860,9860,9860,9860,0
|
|
20240614,184100,1092688880,9860,9860,9860,9860,0
|
|
20240614,184000,1092688880,9860,9860,9860,9860,0
|
|
20240614,183900,1092688880,9860,9860,9860,9860,0
|
|
20240614,183800,1092688880,9860,9860,9860,9860,0
|
|
20240614,183700,1092688880,9860,9860,9860,9860,0
|
|
20240614,183600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,183500,1092688880,9860,9860,9860,9860,0
|
|
20240614,183400,1092688880,9860,9860,9860,9860,0
|
|
20240614,183300,1092688880,9860,9860,9860,9860,0
|
|
20240614,183200,1092688880,9860,9860,9860,9860,0
|
|
20240614,183100,1092688880,9860,9860,9860,9860,0
|
|
20240614,183000,1092688880,9860,9860,9860,9860,0
|
|
20240614,182900,1092688880,9860,9860,9860,9860,0
|
|
20240614,182800,1092688880,9860,9860,9860,9860,0
|
|
20240614,182700,1092688880,9860,9860,9860,9860,0
|
|
20240614,182600,1092688880,9860,9860,9860,9860,0
|
|
20240614,182500,1092688880,9860,9860,9860,9860,0
|
|
20240614,182400,1092688880,9860,9860,9860,9860,0
|
|
20240614,182300,1092688880,9860,9860,9860,9860,0
|
|
20240614,182200,1092688880,9860,9860,9860,9860,0
|
|
20240614,182100,1092688880,9860,9860,9860,9860,0
|
|
20240614,182000,1092688880,9860,9860,9860,9860,0
|
|
20240614,181900,1092688880,9860,9860,9860,9860,0
|
|
20240614,181800,1092688880,9860,9860,9860,9860,0
|
|
20240614,181700,1092688880,9860,9860,9860,9860,0
|
|
20240614,181600,1092688880,9860,9860,9860,9860,0
|
|
20240614,181500,1092688880,9860,9860,9860,9860,0
|
|
20240614,181400,1092688880,9860,9860,9860,9860,0
|
|
20240614,181300,1092688880,9860,9860,9860,9860,0
|
|
20240614,181200,1092688880,9860,9860,9860,9860,0
|
|
20240614,181100,1092688880,9860,9860,9860,9860,0
|
|
20240614,181000,1092688880,9860,9860,9860,9860,0
|
|
20240614,180900,1092688880,9860,9860,9860,9860,0
|
|
20240614,180800,1092688880,9860,9860,9860,9860,0
|
|
20240614,180700,1092688880,9860,9860,9860,9860,0
|
|
20240614,180600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,180500,1092688880,9860,9860,9860,9860,0
|
|
20240614,180400,1092688880,9860,9860,9860,9860,0
|
|
20240614,180300,1092688880,9860,9860,9860,9860,0
|
|
20240614,180200,1092688880,9860,9860,9860,9860,0
|
|
20240614,180100,1092688880,9860,9860,9860,9860,0
|
|
20240614,180000,1092688880,9860,9860,9860,9860,0
|
|
20240614,175900,1092688880,9860,9860,9860,9860,0
|
|
20240614,175800,1092688880,9860,9860,9860,9860,0
|
|
20240614,175700,1092688880,9860,9860,9860,9860,0
|
|
20240614,175600,1092688880,9860,9860,9860,9860,0
|
|
20240614,175500,1092688880,9860,9860,9860,9860,0
|
|
20240614,175400,1092688880,9860,9860,9860,9860,0
|
|
20240614,175300,1092688880,9860,9860,9860,9860,0
|
|
20240614,175200,1092688880,9860,9860,9860,9860,0
|
|
20240614,175100,1092688880,9860,9860,9860,9860,0
|
|
20240614,175000,1092688880,9860,9860,9860,9860,0
|
|
20240614,174900,1092688880,9860,9860,9860,9860,0
|
|
20240614,174800,1092688880,9860,9860,9860,9860,0
|
|
20240614,174700,1092688880,9860,9860,9860,9860,0
|
|
20240614,174600,1092688880,9860,9860,9860,9860,0
|
|
20240614,174500,1092688880,9860,9860,9860,9860,0
|
|
20240614,174400,1092688880,9860,9860,9860,9860,0
|
|
20240614,174300,1092688880,9860,9860,9860,9860,0
|
|
20240614,174200,1092688880,9860,9860,9860,9860,0
|
|
20240614,174100,1092688880,9860,9860,9860,9860,0
|
|
20240614,174000,1092688880,9860,9860,9860,9860,0
|
|
20240614,173900,1092688880,9860,9860,9860,9860,0
|
|
20240614,173800,1092688880,9860,9860,9860,9860,0
|
|
20240614,173700,1092688880,9860,9860,9860,9860,0
|
|
20240614,173600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,173500,1092688880,9860,9860,9860,9860,0
|
|
20240614,173400,1092688880,9860,9860,9860,9860,0
|
|
20240614,173300,1092688880,9860,9860,9860,9860,0
|
|
20240614,173200,1092688880,9860,9860,9860,9860,0
|
|
20240614,173100,1092688880,9860,9860,9860,9860,0
|
|
20240614,173000,1092688880,9860,9860,9860,9860,0
|
|
20240614,172900,1092688880,9860,9860,9860,9860,0
|
|
20240614,172800,1092688880,9860,9860,9860,9860,0
|
|
20240614,172700,1092688880,9860,9860,9860,9860,0
|
|
20240614,172600,1092688880,9860,9860,9860,9860,0
|
|
20240614,172500,1092688880,9860,9860,9860,9860,0
|
|
20240614,172400,1092688880,9860,9860,9860,9860,0
|
|
20240614,172300,1092688880,9860,9860,9860,9860,0
|
|
20240614,172200,1092688880,9860,9860,9860,9860,0
|
|
20240614,172100,1092688880,9860,9860,9860,9860,0
|
|
20240614,172000,1092688880,9860,9860,9860,9860,0
|
|
20240614,171900,1092688880,9860,9860,9860,9860,0
|
|
20240614,171800,1092688880,9860,9860,9860,9860,0
|
|
20240614,171700,1092688880,9860,9860,9860,9860,0
|
|
20240614,171600,1092688880,9860,9860,9860,9860,0
|
|
20240614,171500,1092688880,9860,9860,9860,9860,0
|
|
20240614,171400,1092688880,9860,9860,9860,9860,0
|
|
20240614,171300,1092688880,9860,9860,9860,9860,0
|
|
20240614,171200,1092688880,9860,9860,9860,9860,0
|
|
20240614,171100,1092688880,9860,9860,9860,9860,0
|
|
20240614,171000,1092688880,9860,9860,9860,9860,0
|
|
20240614,170900,1092688880,9860,9860,9860,9860,0
|
|
20240614,170800,1092688880,9860,9860,9860,9860,0
|
|
20240614,170700,1092688880,9860,9860,9860,9860,0
|
|
20240614,170600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,170500,1092688880,9860,9860,9860,9860,0
|
|
20240614,170400,1092688880,9860,9860,9860,9860,0
|
|
20240614,170300,1092688880,9860,9860,9860,9860,0
|
|
20240614,170200,1092688880,9860,9860,9860,9860,0
|
|
20240614,170100,1092688880,9860,9860,9860,9860,0
|
|
20240614,170000,1092688880,9860,9860,9860,9860,0
|
|
20240614,165900,1092688880,9860,9860,9860,9860,0
|
|
20240614,165800,1092688880,9860,9860,9860,9860,0
|
|
20240614,165700,1092688880,9860,9860,9860,9860,0
|
|
20240614,165600,1092688880,9860,9860,9860,9860,0
|
|
20240614,165500,1092688880,9860,9860,9860,9860,0
|
|
20240614,165400,1092688880,9860,9860,9860,9860,0
|
|
20240614,165300,1092688880,9860,9860,9860,9860,0
|
|
20240614,165200,1092688880,9860,9860,9860,9860,0
|
|
20240614,165100,1092688880,9860,9860,9860,9860,0
|
|
20240614,165000,1092688880,9860,9860,9860,9860,0
|
|
20240614,164900,1092688880,9860,9860,9860,9860,0
|
|
20240614,164800,1092688880,9860,9860,9860,9860,0
|
|
20240614,164700,1092688880,9860,9860,9860,9860,0
|
|
20240614,164600,1092688880,9860,9860,9860,9860,0
|
|
20240614,164500,1092688880,9860,9860,9860,9860,0
|
|
20240614,164400,1092688880,9860,9860,9860,9860,0
|
|
20240614,164300,1092688880,9860,9860,9860,9860,0
|
|
20240614,164200,1092688880,9860,9860,9860,9860,0
|
|
20240614,164100,1092688880,9860,9860,9860,9860,0
|
|
20240614,164000,1092688880,9860,9860,9860,9860,0
|
|
20240614,163900,1092688880,9860,9860,9860,9860,0
|
|
20240614,163800,1092688880,9860,9860,9860,9860,0
|
|
20240614,163700,1092688880,9860,9860,9860,9860,0
|
|
20240614,163600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,163500,1092688880,9860,9860,9860,9860,0
|
|
20240614,163400,1092688880,9860,9860,9860,9860,0
|
|
20240614,163300,1092688880,9860,9860,9860,9860,0
|
|
20240614,163200,1092688880,9860,9860,9860,9860,0
|
|
20240614,163100,1092688880,9860,9860,9860,9860,0
|
|
20240614,163000,1092688880,9860,9860,9860,9860,0
|
|
20240614,162900,1092688880,9860,9860,9860,9860,0
|
|
20240614,162800,1092688880,9860,9860,9860,9860,0
|
|
20240614,162700,1092688880,9860,9860,9860,9860,0
|
|
20240614,162600,1092688880,9860,9860,9860,9860,0
|
|
20240614,162500,1092688880,9860,9860,9860,9860,0
|
|
20240614,162400,1092688880,9860,9860,9860,9860,0
|
|
20240614,162300,1092688880,9860,9860,9860,9860,0
|
|
20240614,162200,1092688880,9860,9860,9860,9860,0
|
|
20240614,162100,1092688880,9860,9860,9860,9860,0
|
|
20240614,162000,1092688880,9860,9860,9860,9860,0
|
|
20240614,161900,1092688880,9860,9860,9860,9860,0
|
|
20240614,161800,1092688880,9860,9860,9860,9860,0
|
|
20240614,161700,1092688880,9860,9860,9860,9860,0
|
|
20240614,161600,1092688880,9860,9860,9860,9860,0
|
|
20240614,161500,1092688880,9860,9860,9860,9860,0
|
|
20240614,161400,1092688880,9860,9860,9860,9860,0
|
|
20240614,161300,1092688880,9860,9860,9860,9860,0
|
|
20240614,161200,1092688880,9860,9860,9860,9860,0
|
|
20240614,161100,1092688880,9860,9860,9860,9860,0
|
|
20240614,161000,1092688880,9860,9860,9860,9860,0
|
|
20240614,160900,1092688880,9860,9860,9860,9860,0
|
|
20240614,160800,1092688880,9860,9860,9860,9860,0
|
|
20240614,160700,1092688880,9860,9860,9860,9860,0
|
|
20240614,160600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,160500,1092688880,9860,9860,9860,9860,0
|
|
20240614,160400,1092688880,9860,9860,9860,9860,0
|
|
20240614,160300,1092688880,9860,9860,9860,9860,0
|
|
20240614,160200,1092688880,9860,9860,9860,9860,0
|
|
20240614,160100,1092688880,9860,9860,9860,9860,0
|
|
20240614,160000,1092688880,9860,9860,9860,9860,0
|
|
20240614,155900,1092688880,9860,9860,9860,9860,0
|
|
20240614,155800,1092688880,9860,9860,9860,9860,0
|
|
20240614,155700,1092688880,9860,9860,9860,9860,0
|
|
20240614,155600,1092688880,9860,9860,9860,9860,0
|
|
20240614,155500,1092688880,9860,9860,9860,9860,0
|
|
20240614,155400,1092688880,9860,9860,9860,9860,0
|
|
20240614,155300,1092688880,9860,9860,9860,9860,0
|
|
20240614,155200,1092688880,9860,9860,9860,9860,0
|
|
20240614,155100,1092688880,9860,9860,9860,9860,0
|
|
20240614,155000,1092688880,9860,9860,9860,9860,0
|
|
20240614,154900,1092688880,9860,9860,9860,9860,0
|
|
20240614,154800,1092688880,9860,9860,9860,9860,0
|
|
20240614,154700,1092688880,9860,9860,9860,9860,0
|
|
20240614,154600,1092688880,9860,9860,9860,9860,0
|
|
20240614,154500,1092688880,9860,9860,9860,9860,0
|
|
20240614,154400,1092688880,9860,9860,9860,9860,0
|
|
20240614,154300,1092688880,9860,9860,9860,9860,0
|
|
20240614,154200,1092688880,9860,9860,9860,9860,0
|
|
20240614,154100,1092688880,9860,9860,9860,9860,0
|
|
20240614,154000,1092688880,9860,9860,9860,9860,0
|
|
20240614,153900,1092688880,9860,9860,9860,9860,0
|
|
20240614,153800,1092688880,9860,9860,9860,9860,0
|
|
20240614,153700,1092688880,9860,9860,9860,9860,0
|
|
20240614,153600,1092688880,9860,9860,9860,9860,23638
|
|
20240614,153500,1092688880,9860,9860,9860,9860,0
|
|
20240614,153400,1092688880,9860,9860,9860,9860,0
|
|
20240614,153300,1092688880,9860,9860,9860,9860,0
|
|
20240614,153200,1092688880,9860,9860,9860,9860,0
|
|
20240614,153100,1092688880,9860,9860,9860,9860,0
|
|
20240614,153000,1092688880,9860,9860,9860,9860,23638
|
|
20240614,152900,859618200,10050,10050,10050,10050,0
|
|
20240614,152800,859618200,10050,10050,10050,10050,0
|
|
20240614,152700,859618200,10050,10050,10050,10050,0
|
|
20240614,152600,859618200,10050,10050,10050,10050,0
|
|
20240614,152500,859618200,10050,10050,10050,10050,0
|
|
20240614,152400,859618200,10050,10050,10050,10050,0
|
|
20240614,152300,859618200,10050,10050,10050,10050,0
|
|
20240614,152200,859618200,10050,10050,10050,10050,0
|
|
20240614,152100,859618200,10050,10050,10050,10050,0
|
|
20240614,152000,859618200,10050,10050,10050,10050,0
|
|
20240614,151900,859618200,10050,10000,10100,9920,1985
|
|
20240614,151800,839755140,10000,9900,10000,9900,599
|
|
20240614,151700,833797680,9910,9900,10000,9900,173
|
|
20240614,151600,832082650,9910,9920,10020,9910,211
|
|
20240614,151500,829990500,9910,9890,10040,9890,2467
|
|
20240614,151400,805340880,9930,9930,9990,9920,975
|
|
20240614,151300,795655470,9920,9920,9920,9870,257
|
|
20240614,151200,793112990,9860,9910,9920,9860,2038
|
|
20240614,151100,772950860,9900,9900,9910,9880,1114
|
|
20240614,151000,761925900,9910,9930,9930,9910,159
|
|
20240614,150900,760349980,9930,10000,10000,9930,18
|
|
20240614,150800,760170860,9910,9950,10040,9900,2352
|
|
20240614,150700,736670230,9880,9900,9980,9880,2491
|
|
20240614,150600,711903560,9860,9870,9870,9860,1087
|
|
20240614,150500,701179980,9870,9880,9880,9870,349
|
|
20240614,150400,697732780,9890,9890,9960,9880,348
|
|
20240614,150300,694290780,9890,9880,9890,9870,455
|
|
20240614,150200,689795840,9860,9870,9880,9850,348
|
|
20240614,150100,686364750,9860,9860,9870,9850,335
|
|
20240614,150000,683063800,9820,9860,9860,9820,334
|
|
20240614,145900,679778480,9830,9820,9870,9820,394
|
|
20240614,145800,675906750,9840,9850,9850,9820,379
|
|
20240614,145700,672182750,9820,9850,9850,9820,356
|
|
20240614,145600,668684240,9820,9850,9850,9820,315
|
|
20240614,145500,665588900,9820,9820,9860,9820,497
|
|
20240614,145400,660703390,9860,9850,9860,9800,2656
|
|
20240614,145300,634570130,9860,9840,9860,9840,480
|
|
20240614,145200,629840760,9860,9870,9880,9840,1143
|
|
20240614,145100,618572980,9870,9870,9870,9860,303
|
|
20240614,145000,615582560,9880,9880,9880,9870,306
|
|
20240614,144900,612561750,9880,9880,9890,9880,620
|
|
20240614,144800,606436090,9880,9900,9900,9880,1071
|
|
20240614,144700,595848820,9890,9900,9900,9890,162
|
|
20240614,144600,594245710,9900,9900,9900,9890,332
|
|
20240614,144500,590961140,9890,9900,9900,9890,319
|
|
20240614,144400,587806170,9900,9890,9900,9890,732
|
|
20240614,144300,580564420,9900,9900,9900,9890,478
|
|
20240614,144200,575833830,9900,9900,9910,9900,830
|
|
20240614,144100,567616780,9910,9900,9910,9900,525
|
|
20240614,144000,562417200,9910,9910,9910,9900,324
|
|
20240614,143900,559207910,9920,9910,9920,9910,277
|
|
20240614,143800,556462700,9910,9900,9910,9900,1241
|
|
20240614,143700,544176030,9900,9900,9910,9900,294
|
|
20240614,143600,541264980,9900,9930,9930,9900,1247
|
|
20240614,143500,528907020,9930,9930,9930,9920,515
|
|
20240614,143400,523796640,9940,9930,9940,9930,404
|
|
20240614,143300,519784590,9930,9940,9950,9930,345
|
|
20240614,143200,516355960,9950,9950,9960,9940,1046
|
|
20240614,143100,505950260,9950,9950,9960,9950,337
|
|
20240614,143000,502597050,9950,9960,9960,9950,1112
|
|
20240614,142900,491523740,9960,9970,9970,9950,385
|
|
20240614,142800,487690700,9970,9960,9970,9960,841
|
|
20240614,142700,479313410,9960,9970,9970,9960,178
|
|
20240614,142600,477540090,9970,9970,9970,9960,433
|
|
20240614,142500,473223950,9970,9970,9980,9970,269
|
|
20240614,142400,470542000,9970,9980,9980,9960,326
|
|
20240614,142300,467292510,9980,9980,9980,9970,727
|
|
20240614,142200,460042260,9980,9970,9980,9970,809
|
|
20240614,142100,451976180,9980,9970,9990,9970,716
|
|
20240614,142000,444837210,9960,9970,9970,9960,1192
|
|
20240614,141900,432964320,9970,10000,10000,9970,3465
|
|
20240614,141800,398337750,10000,10000,10010,10000,1485
|
|
20240614,141700,383487440,10000,10010,10010,10000,317
|
|
20240614,141600,380317420,10000,10000,10010,10000,323
|
|
20240614,141500,377087350,10010,10010,10010,10010,134
|
|
20240614,141400,375746010,10000,10000,10010,10000,386
|
|
20240614,141300,371885980,10000,10010,10010,10000,257
|
|
20240614,141200,369314270,10000,10010,10010,10000,757
|
|
20240614,141100,361743750,10010,10010,10020,10000,448
|
|
20240614,141000,357259430,10000,10020,10020,10000,302
|
|
20240614,140900,354238670,10020,10010,10020,10000,328
|
|
20240614,140800,350956330,10010,10020,10020,10000,266
|
|
20240614,140700,348293900,10030,10050,10050,10000,5091
|
|
20240614,140600,297254750,10050,10050,10060,10050,227
|
|
20240614,140500,294973370,10050,10070,10070,10050,3000
|
|
20240614,140400,264787230,10070,10070,10070,10070,380
|
|
20240614,140300,260960630,10070,10080,10080,10070,1426
|
|
20240614,140200,246587250,10080,10090,10090,10080,390
|
|
20240614,140100,242655950,10080,10090,10090,10080,236
|
|
20240614,140000,240276920,10080,10090,10090,10080,97
|
|
20240614,135900,239299110,10080,10090,10090,10080,295
|
|
20240614,135800,236323250,10090,10100,10110,10090,346
|
|
20240614,135700,232827860,10100,10110,10110,10100,227
|
|
20240614,135600,230534500,10120,10160,10160,10120,10
|
|
20240614,135500,230433260,10120,10140,10140,10120,94
|
|
20240614,135400,229481940,10150,10150,10150,10150,26
|
|
20240614,135300,229218040,10150,10150,10150,10150,92
|
|
20240614,135200,228284240,10150,10150,10150,10150,0
|
|
20240614,135100,228284240,10150,10150,10150,10150,0
|
|
20240614,135000,228284240,10150,10150,10150,10150,0
|
|
20240614,134900,228284240,10150,10150,10150,10150,1
|
|
20240614,134800,228274090,10150,10150,10150,10150,0
|
|
20240614,134700,228274090,10150,10150,10150,10150,87
|
|
20240614,134600,227391040,10180,10180,10180,10180,0
|
|
20240614,134500,227391040,10180,10180,10180,10180,0
|
|
20240614,134400,227391040,10180,10180,10180,10180,0
|
|
20240614,134300,227391040,10180,10180,10180,10180,0
|
|
20240614,134200,227391040,10180,10180,10180,10180,2
|
|
20240614,134100,227370680,10110,10110,10110,10110,0
|
|
20240614,134000,227370680,10110,10110,10110,10110,1
|
|
20240614,133900,227360570,10110,10110,10110,10110,0
|
|
20240614,133800,227360570,10110,10110,10110,10110,0
|
|
20240614,133700,227360570,10110,10140,10190,10110,4
|
|
20240614,133600,227320020,10100,10120,10120,10100,449
|
|
20240614,133500,222781480,10140,10140,10140,10140,0
|
|
20240614,133400,222781480,10140,10140,10140,10140,0
|
|
20240614,133300,222781480,10140,10140,10140,10140,5
|
|
20240614,133200,222730780,10140,10140,10140,10140,0
|
|
20240614,133100,222730780,10140,10140,10140,10140,0
|
|
20240614,133000,222730780,10140,10140,10140,10140,106
|
|
20240614,132900,221655940,10150,10150,10150,10150,0
|
|
20240614,132800,221655940,10150,10150,10150,10150,300
|
|
20240614,132700,218610940,10140,10140,10140,10140,0
|
|
20240614,132600,218610940,10140,10140,10140,10140,0
|
|
20240614,132500,218610940,10140,10140,10140,10140,0
|
|
20240614,132400,218610940,10140,10140,10140,10140,0
|
|
20240614,132300,218610940,10140,10140,10140,10140,13
|
|
20240614,132200,218479120,10120,10120,10120,10120,20
|
|
20240614,132100,218276720,10120,10120,10120,10120,0
|
|
20240614,132000,218276720,10120,10120,10120,10120,0
|
|
20240614,131900,218276720,10120,10120,10120,10120,2
|
|
20240614,131800,218256480,10120,10120,10120,10120,0
|
|
20240614,131700,218256480,10120,10120,10120,10120,0
|
|
20240614,131600,218256480,10120,10120,10120,10120,0
|
|
20240614,131500,218256480,10120,10120,10120,10120,0
|
|
20240614,131400,218256480,10120,10120,10120,10120,0
|
|
20240614,131300,218256480,10120,10120,10120,10120,0
|
|
20240614,131200,218256480,10120,10120,10120,10120,0
|
|
20240614,131100,218256480,10120,10120,10120,10120,0
|
|
20240614,131000,218256480,10120,10120,10120,10120,20
|
|
20240614,130900,218054080,10120,10120,10120,10120,0
|
|
20240614,130800,218054080,10120,10120,10120,10120,0
|
|
20240614,130700,218054080,10120,10120,10120,10120,0
|
|
20240614,130600,218054080,10120,10120,10120,10120,0
|
|
20240614,130500,218054080,10120,10120,10120,10120,0
|
|
20240614,130400,218054080,10120,10120,10120,10120,0
|
|
20240614,130300,218054080,10120,10120,10120,10120,0
|
|
20240614,130200,218054080,10120,10120,10120,10120,0
|
|
20240614,130100,218054080,10120,10120,10120,10120,0
|
|
20240614,130000,218054080,10120,10120,10120,10120,303
|
|
20240614,125900,214987720,10110,10110,10110,10110,0
|
|
20240614,125800,214987720,10110,10110,10110,10110,6
|
|
20240614,125700,214927060,10110,10110,10110,10110,0
|
|
20240614,125600,214927060,10110,10110,10110,10110,0
|
|
20240614,125500,214927060,10110,10110,10110,10110,10
|
|
20240614,125400,214825960,10110,10110,10110,10110,0
|
|
20240614,125300,214825960,10110,10110,10110,10110,3
|
|
20240614,125200,214795630,10120,10120,10120,10120,1
|
|
20240614,125100,214785510,10120,10120,10120,10120,0
|
|
20240614,125000,214785510,10120,10120,10120,10120,0
|
|
20240614,124900,214785510,10120,10120,10120,10120,0
|
|
20240614,124800,214785510,10120,10120,10120,10120,0
|
|
20240614,124700,214785510,10120,10120,10120,10120,0
|
|
20240614,124600,214785510,10120,10100,10120,10080,1001
|
|
20240614,124500,204691760,10090,10090,10090,10090,0
|
|
20240614,124400,204691760,10090,10090,10090,10090,0
|
|
20240614,124300,204691760,10090,10090,10090,10090,0
|
|
20240614,124200,204691760,10090,10090,10090,10090,0
|
|
20240614,124100,204691760,10090,10090,10090,10090,0
|
|
20240614,124000,204691760,10090,10090,10090,10090,0
|
|
20240614,123900,204691760,10090,10090,10090,10090,0
|
|
20240614,123800,204691760,10090,10090,10090,10090,0
|
|
20240614,123700,204691760,10090,10090,10090,10090,16
|
|
20240614,123600,204530320,10120,10120,10120,10120,0
|
|
20240614,123500,204530320,10120,10120,10120,10120,0
|
|
20240614,123400,204530320,10120,10110,10120,10110,268
|
|
20240614,123300,201819100,10100,10100,10100,10100,2508
|
|
20240614,123200,176488300,10080,10080,10080,10080,0
|
|
20240614,123100,176488300,10080,10080,10080,10080,0
|
|
20240614,123000,176488300,10080,10080,10080,10080,28
|
|
20240614,122900,176206060,10100,10090,10100,10090,50
|
|
20240614,122800,175701100,10090,10090,10090,10080,4
|
|
20240614,122700,175660760,10090,10100,10100,10090,161
|
|
20240614,122600,174035550,10100,10100,10100,10100,7
|
|
20240614,122500,173964850,10100,10100,10100,10100,3
|
|
20240614,122400,173934550,10100,10100,10100,10100,5
|
|
20240614,122300,173884050,10100,10100,10100,10100,7
|
|
20240614,122200,173813350,10100,10100,10100,10100,8
|
|
20240614,122100,173732550,10100,10100,10100,10100,5
|
|
20240614,122000,173682050,10100,10100,10100,10100,2
|
|
20240614,121900,173661850,10100,10100,10100,10100,8
|
|
20240614,121800,173581050,10100,10100,10100,10100,7
|
|
20240614,121700,173510350,10090,10090,10090,10090,8
|
|
20240614,121600,173429630,10090,10090,10090,10090,2
|
|
20240614,121500,173409450,10090,10090,10090,10090,5
|
|
20240614,121400,173359000,10090,10090,10090,10090,8
|
|
20240614,121300,173278280,10090,10090,10090,10090,5
|
|
20240614,121200,173227830,10090,10100,10100,10090,5
|
|
20240614,121100,173177350,10100,10090,10100,10090,8
|
|
20240614,121000,173096580,10100,10100,10100,10100,5
|
|
20240614,120900,173046080,10090,10090,10090,10090,7
|
|
20240614,120800,172975450,10090,10090,10090,10090,3
|
|
20240614,120700,172945180,10120,10120,10120,10120,0
|
|
20240614,120600,172945180,10120,10080,10120,10080,22
|
|
20240614,120500,172723000,10070,10080,10080,10070,11
|
|
20240614,120400,172612220,10070,10070,10070,10070,0
|
|
20240614,120300,172612220,10070,10090,10090,10070,7
|
|
20240614,120200,172541630,10070,10070,10070,10070,3
|
|
20240614,120100,172511420,10070,10070,10070,10070,460
|
|
20240614,120000,167879220,10100,10100,10100,10100,63
|
|
20240614,115900,167242920,10100,10100,10100,10100,0
|
|
20240614,115800,167242920,10100,10100,10120,10100,14
|
|
20240614,115700,167101430,10100,10100,10100,10100,3
|
|
20240614,115600,167071130,10100,10100,10100,10100,5
|
|
20240614,115500,167020630,10100,10100,10100,10100,2
|
|
20240614,115400,167000430,10100,10070,10100,10070,76
|
|
20240614,115300,166232970,10070,10070,10070,10070,631
|
|
20240614,115200,159878800,10070,10110,10110,10070,823
|
|
20240614,115100,151582250,10100,10100,10100,10100,8
|
|
20240614,115000,151501450,10100,10100,10100,10100,5
|
|
20240614,114900,151450950,10100,10100,10100,10100,7
|
|
20240614,114800,151380250,10100,10100,10100,10100,4
|
|
20240614,114700,151339850,10100,10100,10100,10100,5
|
|
20240614,114600,151289350,10100,10110,10110,10100,14
|
|
20240614,114500,151147880,10100,10100,10100,10100,8
|
|
20240614,114400,151067080,10100,10100,10100,10100,0
|
|
20240614,114300,151067080,10100,10100,10100,10100,207
|
|
20240614,114200,148976380,10100,10110,10110,10100,8
|
|
20240614,114100,148895550,10110,10110,10110,10110,9
|
|
20240614,114000,148804560,10110,10110,10110,10110,68
|
|
20240614,113900,148117080,10110,10110,10110,10110,0
|
|
20240614,113800,148117080,10110,10110,10110,10110,7
|
|
20240614,113700,148046310,10110,10110,10110,10110,8
|
|
20240614,113600,147965430,10110,10110,10110,10110,5
|
|
20240614,113500,147914880,10110,10110,10110,10110,7
|
|
20240614,113400,147844110,10110,10110,10110,10110,3
|
|
20240614,113300,147813780,10110,10110,10110,10110,5
|
|
20240614,113200,147763230,10110,10120,10120,10110,37
|
|
20240614,113100,147388860,10110,10100,10110,10100,10
|
|
20240614,113000,147287790,10100,10100,10100,10100,0
|
|
20240614,112900,147287790,10100,10100,10100,10100,7
|
|
20240614,112800,147217090,10110,10110,10110,10110,3
|
|
20240614,112700,147186760,10110,10110,10110,10110,8
|
|
20240614,112600,147105880,10100,10110,10110,10100,12
|
|
20240614,112500,146984580,10100,10100,10100,10100,0
|
|
20240614,112400,146984580,10100,10100,10100,10100,8
|
|
20240614,112300,146903780,10100,10100,10100,10100,7
|
|
20240614,112200,146833080,10110,10110,10110,10110,7
|
|
20240614,112100,146762310,10110,10100,10110,10100,53
|
|
20240614,112000,146226510,10100,10100,10100,10100,82
|
|
20240614,111900,145398310,10100,10110,10110,10100,30
|
|
20240614,111800,145095060,10110,10110,10120,10110,15
|
|
20240614,111700,144943330,10110,10110,10110,10110,8
|
|
20240614,111600,144862450,10110,10110,10110,10110,45
|
|
20240614,111500,144407500,10100,10100,10100,10100,7
|
|
20240614,111400,144336800,10110,10100,10110,10100,62
|
|
20240614,111300,143710500,10100,10100,10100,10100,5
|
|
20240614,111200,143660000,10100,10100,10100,10100,7
|
|
20240614,111100,143589300,10100,10100,10100,10100,17
|
|
20240614,111000,143417600,10100,10110,10110,10100,61
|
|
20240614,110900,142800970,10110,10120,10120,10110,8
|
|
20240614,110800,142720080,10110,10120,10120,10110,6
|
|
20240614,110700,142659410,10110,10110,10110,10110,3
|
|
20240614,110600,142629080,10110,10110,10110,10110,7
|
|
20240614,110500,142558310,10110,10110,10110,10110,5
|
|
20240614,110400,142507760,10110,10110,10110,10110,3
|
|
20240614,110300,142477430,10120,10110,10120,10110,13
|
|
20240614,110200,142345950,10110,10110,10110,10110,0
|
|
20240614,110100,142345950,10110,10110,10110,10110,7
|
|
20240614,110000,142275180,10110,10110,10110,10110,3
|
|
20240614,105900,142244850,10110,10100,10110,10100,7
|
|
20240614,105800,142174140,10100,10090,10100,10090,12
|
|
20240614,105700,142052960,10090,10090,10090,10090,5
|
|
20240614,105600,142002510,10090,10090,10090,10090,28
|
|
20240614,105500,141719990,10090,10090,10090,10090,8
|
|
20240614,105400,141639270,10090,10090,10090,10090,5
|
|
20240614,105300,141588820,10090,10090,10090,10090,3
|
|
20240614,105200,141558550,10090,10090,10090,10090,7
|
|
20240614,105100,141487920,10090,10090,10090,10090,5
|
|
20240614,105000,141437470,10090,10090,10090,10090,8
|
|
20240614,104900,141356750,10090,10090,10090,10090,7
|
|
20240614,104800,141286120,10100,10100,10100,10100,1
|
|
20240614,104700,141276020,10100,10110,10110,10100,7
|
|
20240614,104600,141205290,10100,10110,10110,10100,6
|
|
20240614,104500,141144680,10100,10100,10100,10100,0
|
|
20240614,104400,141144680,10100,10100,10100,10100,13
|
|
20240614,104300,141013380,10100,10100,10100,10100,0
|
|
20240614,104200,141013380,10100,10100,10100,10100,3
|
|
20240614,104100,140983080,10220,10100,10220,10100,102
|
|
20240614,104000,139942070,10110,10110,10110,10110,2
|
|
20240614,103900,139921850,10100,10140,10220,10100,103
|
|
20240614,103800,138871790,10090,10090,10090,10090,2
|
|
20240614,103700,138851610,10090,10150,10150,10090,231
|
|
20240614,103600,136519710,10160,10170,10170,10100,6
|
|
20240614,103500,136458910,10190,10110,10190,10110,202
|
|
20240614,103400,134402160,10190,10190,10190,10190,0
|
|
20240614,103300,134402160,10190,10100,10190,10100,353
|
|
20240614,103200,130809520,10100,10100,10100,10100,67
|
|
20240614,103100,130132820,10100,10100,10100,10100,0
|
|
20240614,103000,130132820,10100,10100,10100,10100,3
|
|
20240614,102900,130102520,10140,10100,10140,10100,9
|
|
20240614,102800,130011520,10100,10100,10100,10100,13
|
|
20240614,102700,129880220,10100,10100,10100,10100,8
|
|
20240614,102600,129799420,10090,10090,10090,10090,5
|
|
20240614,102500,129748970,10090,10090,10090,10090,25
|
|
20240614,102400,129496720,10090,10090,10090,10090,78
|
|
20240614,102300,128709700,10080,10080,10080,10080,5
|
|
20240614,102200,128659300,10080,10080,10080,10080,8
|
|
20240614,102100,128578660,10080,10080,10080,10080,31
|
|
20240614,102000,128266180,10080,10090,10090,10080,77
|
|
20240614,101900,127489900,10090,10090,10090,10080,15
|
|
20240614,101800,127338630,10090,10090,10090,10080,18
|
|
20240614,101700,127157080,10090,10070,10090,10070,394
|
|
20240614,101600,123185590,10070,10080,10080,10070,695
|
|
20240614,101500,116180020,10070,10070,10070,10070,7
|
|
20240614,101400,116109530,10070,10080,10080,10070,176
|
|
20240614,101300,114337020,10080,10110,10110,10080,701
|
|
20240614,101200,107267080,10110,10140,10140,10100,1593
|
|
20240614,101100,91170120,10130,10130,10130,10130,2
|
|
20240614,101000,91149860,10100,10140,10140,10100,1550
|
|
20240614,100900,75469310,10150,10150,10150,10150,7
|
|
20240614,100800,75398260,10150,10180,10190,10150,1068
|
|
20240614,100700,64539450,10180,10180,10180,10180,3
|
|
20240614,100600,64508910,10180,10180,10180,10180,5
|
|
20240614,100500,64458010,10180,10180,10180,10180,8
|
|
20240614,100400,64376570,10180,10180,10190,10180,31
|
|
20240614,100300,64060890,10190,10180,10190,10180,10
|
|
20240614,100200,63959040,10180,10180,10180,10180,8
|
|
20240614,100100,63877600,10180,10180,10180,10180,407
|
|
20240614,100000,59734340,10180,10180,10180,10180,5
|
|
20240614,095900,59683440,10180,10180,10190,10180,323
|
|
20240614,095800,56394790,10180,10180,10180,10180,0
|
|
20240614,095700,56394790,10180,10180,10180,10180,164
|
|
20240614,095600,54725270,10180,10180,10180,10160,8
|
|
20240614,095500,54643920,10180,10180,10180,10180,0
|
|
20240614,095400,54643920,10180,10180,10180,10180,3
|
|
20240614,095300,54613380,10180,10180,10180,10180,0
|
|
20240614,095200,54613380,10180,10180,10180,10180,0
|
|
20240614,095100,54613380,10180,10180,10180,10180,0
|
|
20240614,095000,54613380,10180,10180,10180,10180,0
|
|
20240614,094900,54613380,10180,10150,10180,10150,21
|
|
20240614,094800,54400200,10150,10150,10150,10150,0
|
|
20240614,094700,54400200,10150,10150,10150,10150,5
|
|
20240614,094600,54349450,10150,10150,10150,10150,0
|
|
20240614,094500,54349450,10150,10150,10150,10150,0
|
|
20240614,094400,54349450,10150,10150,10150,10150,0
|
|
20240614,094300,54349450,10150,10150,10150,10150,0
|
|
20240614,094200,54349450,10150,10150,10150,10150,0
|
|
20240614,094100,54349450,10150,10150,10150,10150,4
|
|
20240614,094000,54308850,10110,10190,10190,10110,726
|
|
20240614,093900,46946840,10190,10190,10190,10190,10
|
|
20240614,093800,46844940,10170,10170,10170,10170,0
|
|
20240614,093700,46844940,10170,10180,10180,10170,110
|
|
20240614,093600,45725290,10170,10170,10170,10170,5
|
|
20240614,093500,45674440,10170,10190,10190,10170,869
|
|
20240614,093400,36830330,10190,10190,10190,10190,0
|
|
20240614,093300,36830330,10190,10190,10190,10190,1
|
|
20240614,093200,36820140,10180,10190,10190,10180,35
|
|
20240614,093100,36463790,10190,10190,10190,10190,1
|
|
20240614,093000,36453600,10180,10190,10190,10180,16
|
|
20240614,092900,36290710,10190,10200,10200,10190,62
|
|
20240614,092800,35658920,10200,10200,10200,10200,0
|
|
20240614,092700,35658920,10200,10200,10200,10200,10
|
|
20240614,092600,35556920,10200,10200,10200,10200,21
|
|
20240614,092500,35342720,10200,10200,10200,10200,98
|
|
20240614,092400,34343120,10200,10200,10200,10180,62
|
|
20240614,092300,33711470,10200,10200,10200,10200,825
|
|
20240614,092200,25296470,10200,10200,10200,10200,1
|
|
20240614,092100,25286270,10200,10210,10210,10200,31
|
|
20240614,092000,24969770,10210,10210,10210,10210,8
|
|
20240614,091900,24888090,10210,10210,10210,10210,1
|
|
20240614,091800,24877880,10180,10180,10180,10180,0
|
|
20240614,091700,24877880,10180,10180,10180,10180,0
|
|
20240614,091600,24877880,10180,10200,10220,10180,514
|
|
20240614,091500,19635320,10200,10220,10220,10200,1137
|
|
20240614,091400,8028260,10230,10240,10240,10220,7
|
|
20240614,091300,7956680,10220,10250,10250,10220,167
|
|
20240614,091200,6249760,10230,10230,10230,10230,1
|
|
20240614,091100,6239530,10220,10230,10230,10220,114
|
|
20240614,091000,5074340,10230,10250,10250,10230,128
|
|
20240614,090900,3764700,10250,10260,10260,10250,72
|
|
20240614,090800,3026580,10260,10270,10270,10260,50
|
|
20240614,090700,2513470,10330,10330,10330,10330,1
|
|
20240614,090600,2503140,10330,10330,10330,10330,1
|
|
20240614,090500,2492810,10260,10260,10260,10260,5
|
|
20240614,090400,2441510,10260,10240,10260,10240,7
|
|
20240614,090300,2369720,10250,10260,10260,10250,42
|
|
20240614,090200,1939190,10250,10250,10250,10250,0
|
|
20240614,090100,1939190,10250,10250,10250,10250,0
|
|
20240614,090000,1939190,10250,10260,10350,10250,189
|