674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201100,258488180,7040,7040,7040,7040,406
|
|
20240614,201000,258488180,7040,7040,7040,7040,0
|
|
20240614,200900,258488180,7040,7040,7040,7040,0
|
|
20240614,200800,258488180,7040,7040,7040,7040,0
|
|
20240614,200700,258488180,7040,7040,7040,7040,0
|
|
20240614,200600,258488180,7040,7040,7040,7040,0
|
|
20240614,200500,258488180,7040,7040,7040,7040,0
|
|
20240614,200400,258488180,7040,7040,7040,7040,0
|
|
20240614,200300,258488180,7040,7040,7040,7040,0
|
|
20240614,200200,258488180,7040,7040,7040,7040,0
|
|
20240614,200100,258488180,7040,7040,7040,7040,0
|
|
20240614,200000,258488180,7040,7040,7040,7040,0
|
|
20240614,195900,258488180,7040,7040,7040,7040,0
|
|
20240614,195800,258488180,7040,7040,7040,7040,0
|
|
20240614,195700,258488180,7040,7040,7040,7040,0
|
|
20240614,195600,258488180,7040,7040,7040,7040,0
|
|
20240614,195500,258488180,7040,7040,7040,7040,0
|
|
20240614,195400,258488180,7040,7040,7040,7040,0
|
|
20240614,195300,258488180,7040,7040,7040,7040,0
|
|
20240614,195200,258488180,7040,7040,7040,7040,0
|
|
20240614,195100,258488180,7040,7040,7040,7040,0
|
|
20240614,195000,258488180,7040,7040,7040,7040,0
|
|
20240614,194900,258488180,7040,7040,7040,7040,0
|
|
20240614,194800,258488180,7040,7040,7040,7040,0
|
|
20240614,194700,258488180,7040,7040,7040,7040,0
|
|
20240614,194600,258488180,7040,7040,7040,7040,0
|
|
20240614,194500,258488180,7040,7040,7040,7040,0
|
|
20240614,194400,258488180,7040,7040,7040,7040,0
|
|
20240614,194300,258488180,7040,7040,7040,7040,0
|
|
20240614,194200,258488180,7040,7040,7040,7040,0
|
|
20240614,194100,258488180,7040,7040,7040,7040,406
|
|
20240614,194000,258488180,7040,7040,7040,7040,0
|
|
20240614,193900,258488180,7040,7040,7040,7040,0
|
|
20240614,193800,258488180,7040,7040,7040,7040,0
|
|
20240614,193700,258488180,7040,7040,7040,7040,0
|
|
20240614,193600,258488180,7040,7040,7040,7040,0
|
|
20240614,193500,258488180,7040,7040,7040,7040,0
|
|
20240614,193400,258488180,7040,7040,7040,7040,0
|
|
20240614,193300,258488180,7040,7040,7040,7040,0
|
|
20240614,193200,258488180,7040,7040,7040,7040,0
|
|
20240614,193100,258488180,7040,7040,7040,7040,0
|
|
20240614,193000,258488180,7040,7040,7040,7040,0
|
|
20240614,192900,258488180,7040,7040,7040,7040,0
|
|
20240614,192800,258488180,7040,7040,7040,7040,0
|
|
20240614,192700,258488180,7040,7040,7040,7040,0
|
|
20240614,192600,258488180,7040,7040,7040,7040,0
|
|
20240614,192500,258488180,7040,7040,7040,7040,0
|
|
20240614,192400,258488180,7040,7040,7040,7040,0
|
|
20240614,192300,258488180,7040,7040,7040,7040,0
|
|
20240614,192200,258488180,7040,7040,7040,7040,0
|
|
20240614,192100,258488180,7040,7040,7040,7040,0
|
|
20240614,192000,258488180,7040,7040,7040,7040,0
|
|
20240614,191900,258488180,7040,7040,7040,7040,0
|
|
20240614,191800,258488180,7040,7040,7040,7040,0
|
|
20240614,191700,258488180,7040,7040,7040,7040,0
|
|
20240614,191600,258488180,7040,7040,7040,7040,0
|
|
20240614,191500,258488180,7040,7040,7040,7040,0
|
|
20240614,191400,258488180,7040,7040,7040,7040,0
|
|
20240614,191300,258488180,7040,7040,7040,7040,0
|
|
20240614,191200,258488180,7040,7040,7040,7040,0
|
|
20240614,191100,258488180,7040,7040,7040,7040,406
|
|
20240614,191000,258488180,7040,7040,7040,7040,0
|
|
20240614,190900,258488180,7040,7040,7040,7040,0
|
|
20240614,190800,258488180,7040,7040,7040,7040,0
|
|
20240614,190700,258488180,7040,7040,7040,7040,0
|
|
20240614,190600,258488180,7040,7040,7040,7040,0
|
|
20240614,190500,258488180,7040,7040,7040,7040,0
|
|
20240614,190400,258488180,7040,7040,7040,7040,0
|
|
20240614,190300,258488180,7040,7040,7040,7040,0
|
|
20240614,190200,258488180,7040,7040,7040,7040,0
|
|
20240614,190100,258488180,7040,7040,7040,7040,0
|
|
20240614,190000,258488180,7040,7040,7040,7040,0
|
|
20240614,185900,258488180,7040,7040,7040,7040,0
|
|
20240614,185800,258488180,7040,7040,7040,7040,0
|
|
20240614,185700,258488180,7040,7040,7040,7040,0
|
|
20240614,185600,258488180,7040,7040,7040,7040,0
|
|
20240614,185500,258488180,7040,7040,7040,7040,0
|
|
20240614,185400,258488180,7040,7040,7040,7040,0
|
|
20240614,185300,258488180,7040,7040,7040,7040,0
|
|
20240614,185200,258488180,7040,7040,7040,7040,0
|
|
20240614,185100,258488180,7040,7040,7040,7040,0
|
|
20240614,185000,258488180,7040,7040,7040,7040,0
|
|
20240614,184900,258488180,7040,7040,7040,7040,0
|
|
20240614,184800,258488180,7040,7040,7040,7040,0
|
|
20240614,184700,258488180,7040,7040,7040,7040,0
|
|
20240614,184600,258488180,7040,7040,7040,7040,0
|
|
20240614,184500,258488180,7040,7040,7040,7040,0
|
|
20240614,184400,258488180,7040,7040,7040,7040,0
|
|
20240614,184300,258488180,7040,7040,7040,7040,0
|
|
20240614,184200,258488180,7040,7040,7040,7040,0
|
|
20240614,184100,258488180,7040,7040,7040,7040,406
|
|
20240614,184000,258488180,7040,7040,7040,7040,0
|
|
20240614,183900,258488180,7040,7040,7040,7040,0
|
|
20240614,183800,258488180,7040,7040,7040,7040,0
|
|
20240614,183700,258488180,7040,7040,7040,7040,0
|
|
20240614,183600,258488180,7040,7040,7040,7040,0
|
|
20240614,183500,258488180,7040,7040,7040,7040,0
|
|
20240614,183400,258488180,7040,7040,7040,7040,0
|
|
20240614,183300,258488180,7040,7040,7040,7040,0
|
|
20240614,183200,258488180,7040,7040,7040,7040,0
|
|
20240614,183100,258488180,7040,7040,7040,7040,0
|
|
20240614,183000,258488180,7040,7040,7040,7040,0
|
|
20240614,182900,258488180,7040,7040,7040,7040,0
|
|
20240614,182800,258488180,7040,7040,7040,7040,0
|
|
20240614,182700,258488180,7040,7040,7040,7040,0
|
|
20240614,182600,258488180,7040,7040,7040,7040,0
|
|
20240614,182500,258488180,7040,7040,7040,7040,0
|
|
20240614,182400,258488180,7040,7040,7040,7040,0
|
|
20240614,182300,258488180,7040,7040,7040,7040,0
|
|
20240614,182200,258488180,7040,7040,7040,7040,0
|
|
20240614,182100,258488180,7040,7040,7040,7040,0
|
|
20240614,182000,258488180,7040,7040,7040,7040,0
|
|
20240614,181900,258488180,7040,7040,7040,7040,0
|
|
20240614,181800,258488180,7040,7040,7040,7040,0
|
|
20240614,181700,258488180,7040,7040,7040,7040,0
|
|
20240614,181600,258488180,7040,7040,7040,7040,0
|
|
20240614,181500,258488180,7040,7040,7040,7040,0
|
|
20240614,181400,258488180,7040,7040,7040,7040,0
|
|
20240614,181300,258488180,7040,7040,7040,7040,0
|
|
20240614,181200,258488180,7040,7040,7040,7040,0
|
|
20240614,181100,258488180,7040,7040,7040,7040,406
|
|
20240614,181000,258488180,7040,7040,7040,7040,0
|
|
20240614,180900,258488180,7040,7040,7040,7040,0
|
|
20240614,180800,258488180,7040,7040,7040,7040,0
|
|
20240614,180700,258488180,7040,7040,7040,7040,0
|
|
20240614,180600,258488180,7040,7040,7040,7040,0
|
|
20240614,180500,258488180,7040,7040,7040,7040,0
|
|
20240614,180400,258488180,7040,7040,7040,7040,0
|
|
20240614,180300,258488180,7040,7040,7040,7040,0
|
|
20240614,180200,258488180,7040,7040,7040,7040,0
|
|
20240614,180100,258488180,7040,7040,7040,7040,0
|
|
20240614,180000,258488180,7040,7040,7040,7040,0
|
|
20240614,175900,258488180,7040,7040,7040,7040,0
|
|
20240614,175800,258488180,7040,7040,7040,7040,0
|
|
20240614,175700,258488180,7040,7040,7040,7040,0
|
|
20240614,175600,258488180,7040,7040,7040,7040,0
|
|
20240614,175500,258488180,7040,7040,7040,7040,0
|
|
20240614,175400,258488180,7040,7040,7040,7040,0
|
|
20240614,175300,258488180,7040,7040,7040,7040,0
|
|
20240614,175200,258488180,7040,7040,7040,7040,0
|
|
20240614,175100,258488180,7040,7040,7040,7040,0
|
|
20240614,175000,258488180,7040,7040,7040,7040,0
|
|
20240614,174900,258488180,7040,7040,7040,7040,0
|
|
20240614,174800,258488180,7040,7040,7040,7040,0
|
|
20240614,174700,258488180,7040,7040,7040,7040,0
|
|
20240614,174600,258488180,7040,7040,7040,7040,0
|
|
20240614,174500,258488180,7040,7040,7040,7040,0
|
|
20240614,174400,258488180,7040,7040,7040,7040,0
|
|
20240614,174300,258488180,7040,7040,7040,7040,0
|
|
20240614,174200,258488180,7040,7040,7040,7040,0
|
|
20240614,174100,258488180,7040,7040,7040,7040,406
|
|
20240614,174000,258488180,7040,7040,7040,7040,0
|
|
20240614,173900,258488180,7040,7040,7040,7040,0
|
|
20240614,173800,258488180,7040,7040,7040,7040,0
|
|
20240614,173700,258488180,7040,7040,7040,7040,0
|
|
20240614,173600,258488180,7040,7040,7040,7040,0
|
|
20240614,173500,258488180,7040,7040,7040,7040,0
|
|
20240614,173400,258488180,7040,7040,7040,7040,0
|
|
20240614,173300,258488180,7040,7040,7040,7040,0
|
|
20240614,173200,258488180,7040,7040,7040,7040,0
|
|
20240614,173100,258488180,7040,7040,7040,7040,0
|
|
20240614,173000,258488180,7040,7040,7040,7040,0
|
|
20240614,172900,258488180,7040,7040,7040,7040,0
|
|
20240614,172800,258488180,7040,7040,7040,7040,0
|
|
20240614,172700,258488180,7040,7040,7040,7040,0
|
|
20240614,172600,258488180,7040,7040,7040,7040,0
|
|
20240614,172500,258488180,7040,7040,7040,7040,0
|
|
20240614,172400,258488180,7040,7040,7040,7040,0
|
|
20240614,172300,258488180,7040,7040,7040,7040,0
|
|
20240614,172200,258488180,7040,7040,7040,7040,0
|
|
20240614,172100,258488180,7040,7040,7040,7040,0
|
|
20240614,172000,258488180,7040,7040,7040,7040,0
|
|
20240614,171900,258488180,7040,7040,7040,7040,0
|
|
20240614,171800,258488180,7040,7040,7040,7040,0
|
|
20240614,171700,258488180,7040,7040,7040,7040,0
|
|
20240614,171600,258488180,7040,7040,7040,7040,0
|
|
20240614,171500,258488180,7040,7040,7040,7040,0
|
|
20240614,171400,258488180,7040,7040,7040,7040,0
|
|
20240614,171300,258488180,7040,7040,7040,7040,0
|
|
20240614,171200,258488180,7040,7040,7040,7040,0
|
|
20240614,171100,258488180,7040,7040,7040,7040,406
|
|
20240614,171000,258488180,7040,7040,7040,7040,0
|
|
20240614,170900,258488180,7040,7040,7040,7040,0
|
|
20240614,170800,258488180,7040,7040,7040,7040,0
|
|
20240614,170700,258488180,7040,7040,7040,7040,0
|
|
20240614,170600,258488180,7040,7040,7040,7040,0
|
|
20240614,170500,258488180,7040,7040,7040,7040,0
|
|
20240614,170400,258488180,7040,7040,7040,7040,0
|
|
20240614,170300,258488180,7040,7040,7040,7040,0
|
|
20240614,170200,258488180,7040,7040,7040,7040,0
|
|
20240614,170100,258488180,7040,7040,7040,7040,0
|
|
20240614,170000,258488180,7040,7040,7040,7040,0
|
|
20240614,165900,258488180,7040,7040,7040,7040,0
|
|
20240614,165800,258488180,7040,7040,7040,7040,0
|
|
20240614,165700,258488180,7040,7040,7040,7040,0
|
|
20240614,165600,258488180,7040,7040,7040,7040,0
|
|
20240614,165500,258488180,7040,7040,7040,7040,0
|
|
20240614,165400,258488180,7040,7040,7040,7040,0
|
|
20240614,165300,258488180,7040,7040,7040,7040,0
|
|
20240614,165200,258488180,7040,7040,7040,7040,0
|
|
20240614,165100,258488180,7040,7040,7040,7040,0
|
|
20240614,165000,258488180,7040,7040,7040,7040,0
|
|
20240614,164900,258488180,7040,7040,7040,7040,0
|
|
20240614,164800,258488180,7040,7040,7040,7040,0
|
|
20240614,164700,258488180,7040,7040,7040,7040,0
|
|
20240614,164600,258488180,7040,7040,7040,7040,0
|
|
20240614,164500,258488180,7040,7040,7040,7040,0
|
|
20240614,164400,258488180,7040,7040,7040,7040,0
|
|
20240614,164300,258488180,7040,7040,7040,7040,0
|
|
20240614,164200,258488180,7040,7040,7040,7040,0
|
|
20240614,164100,258488180,7040,7040,7040,7040,406
|
|
20240614,164000,258488180,7040,7040,7040,7040,0
|
|
20240614,163900,258488180,7040,7040,7040,7040,0
|
|
20240614,163800,258488180,7040,7040,7040,7040,0
|
|
20240614,163700,258488180,7040,7040,7040,7040,0
|
|
20240614,163600,258488180,7040,7040,7040,7040,0
|
|
20240614,163500,258488180,7040,7040,7040,7040,0
|
|
20240614,163400,258488180,7040,7040,7040,7040,0
|
|
20240614,163300,258488180,7040,7040,7040,7040,0
|
|
20240614,163200,258488180,7040,7040,7040,7040,0
|
|
20240614,163100,258488180,7040,7040,7040,7040,0
|
|
20240614,163000,258488180,7040,7040,7040,7040,0
|
|
20240614,162900,258488180,7040,7040,7040,7040,0
|
|
20240614,162800,258488180,7040,7040,7040,7040,0
|
|
20240614,162700,258488180,7040,7040,7040,7040,0
|
|
20240614,162600,258488180,7040,7040,7040,7040,0
|
|
20240614,162500,258488180,7040,7040,7040,7040,0
|
|
20240614,162400,258488180,7040,7040,7040,7040,0
|
|
20240614,162300,258488180,7040,7040,7040,7040,0
|
|
20240614,162200,258488180,7040,7040,7040,7040,0
|
|
20240614,162100,258488180,7040,7040,7040,7040,0
|
|
20240614,162000,258488180,7040,7040,7040,7040,0
|
|
20240614,161900,258488180,7040,7040,7040,7040,0
|
|
20240614,161800,258488180,7040,7040,7040,7040,0
|
|
20240614,161700,258488180,7040,7040,7040,7040,0
|
|
20240614,161600,258488180,7040,7040,7040,7040,0
|
|
20240614,161500,258488180,7040,7040,7040,7040,0
|
|
20240614,161400,258488180,7040,7040,7040,7040,0
|
|
20240614,161300,258488180,7040,7040,7040,7040,0
|
|
20240614,161200,258488180,7040,7040,7040,7040,0
|
|
20240614,161100,258488180,7040,7040,7040,7040,406
|
|
20240614,161000,258488180,7040,7040,7040,7040,0
|
|
20240614,160900,258488180,7040,7040,7040,7040,0
|
|
20240614,160800,258488180,7040,7040,7040,7040,0
|
|
20240614,160700,258488180,7040,7040,7040,7040,0
|
|
20240614,160600,258488180,7040,7040,7040,7040,0
|
|
20240614,160500,258488180,7040,7040,7040,7040,0
|
|
20240614,160400,258488180,7040,7040,7040,7040,0
|
|
20240614,160300,258488180,7040,7040,7040,7040,0
|
|
20240614,160200,258488180,7040,7040,7040,7040,0
|
|
20240614,160100,258488180,7040,7040,7040,7040,0
|
|
20240614,160000,258488180,7040,7040,7040,7040,0
|
|
20240614,155900,258488180,7040,7040,7040,7040,0
|
|
20240614,155800,258488180,7040,7040,7040,7040,0
|
|
20240614,155700,258488180,7040,7040,7040,7040,0
|
|
20240614,155600,258488180,7040,7040,7040,7040,0
|
|
20240614,155500,258488180,7040,7040,7040,7040,0
|
|
20240614,155400,258488180,7040,7040,7040,7040,0
|
|
20240614,155300,258488180,7040,7040,7040,7040,0
|
|
20240614,155200,258488180,7040,7040,7040,7040,0
|
|
20240614,155100,258488180,7040,7040,7040,7040,0
|
|
20240614,155000,258488180,7040,7040,7040,7040,0
|
|
20240614,154900,258488180,7040,7040,7040,7040,0
|
|
20240614,154800,258488180,7040,7040,7040,7040,0
|
|
20240614,154700,258488180,7040,7040,7040,7040,0
|
|
20240614,154600,258488180,7040,7040,7040,7040,0
|
|
20240614,154500,258488180,7040,7040,7040,7040,0
|
|
20240614,154400,258488180,7040,7040,7040,7040,0
|
|
20240614,154300,258488180,7040,7040,7040,7040,0
|
|
20240614,154200,258488180,7040,7040,7040,7040,0
|
|
20240614,154100,258488180,7040,7040,7040,7040,406
|
|
20240614,154000,258488180,7040,7040,7040,7040,0
|
|
20240614,153900,258488180,7040,7040,7040,7040,0
|
|
20240614,153800,258488180,7040,7040,7040,7040,0
|
|
20240614,153700,258488180,7040,7040,7040,7040,0
|
|
20240614,153600,258488180,7040,7040,7040,7040,0
|
|
20240614,153500,258488180,7040,7040,7040,7040,0
|
|
20240614,153400,258488180,7040,7040,7040,7040,0
|
|
20240614,153300,258488180,7040,7040,7040,7040,0
|
|
20240614,153200,258488180,7040,7040,7040,7040,0
|
|
20240614,153100,258488180,7040,7040,7040,7040,0
|
|
20240614,153000,258488180,7040,7040,7040,7040,406
|
|
20240614,152900,255629940,7040,7040,7040,7040,0
|
|
20240614,152800,255629940,7040,7040,7040,7040,0
|
|
20240614,152700,255629940,7040,7040,7040,7040,0
|
|
20240614,152600,255629940,7040,7040,7040,7040,0
|
|
20240614,152500,255629940,7040,7040,7040,7040,0
|
|
20240614,152400,255629940,7040,7040,7040,7040,0
|
|
20240614,152300,255629940,7040,7040,7040,7040,0
|
|
20240614,152200,255629940,7040,7040,7040,7040,0
|
|
20240614,152100,255629940,7040,7040,7040,7040,0
|
|
20240614,152000,255629940,7040,7040,7040,7040,0
|
|
20240614,151900,255629940,7040,7060,7060,7040,482
|
|
20240614,151800,252231820,7060,7060,7060,7060,7
|
|
20240614,151700,252182400,7060,7060,7060,7060,0
|
|
20240614,151600,252182400,7060,7060,7060,7060,7
|
|
20240614,151500,252132980,7070,7070,7070,7070,0
|
|
20240614,151400,252132980,7070,7070,7070,7070,0
|
|
20240614,151300,252132980,7070,7060,7070,7060,26
|
|
20240614,151200,251949350,7070,7070,7070,7070,30
|
|
20240614,151100,251737250,7060,7060,7060,7060,0
|
|
20240614,151000,251737250,7060,7060,7060,7060,30
|
|
20240614,150900,251525450,7090,7090,7090,7090,0
|
|
20240614,150800,251525450,7090,7090,7090,7090,0
|
|
20240614,150700,251525450,7090,7090,7090,7090,0
|
|
20240614,150600,251525450,7090,7090,7090,7090,0
|
|
20240614,150500,251525450,7090,7090,7090,7090,0
|
|
20240614,150400,251525450,7090,7090,7090,7090,0
|
|
20240614,150300,251525450,7090,7090,7090,7090,667
|
|
20240614,150200,246796420,7060,7060,7060,7060,0
|
|
20240614,150100,246796420,7060,7060,7060,7060,0
|
|
20240614,150000,246796420,7060,7060,7060,7060,0
|
|
20240614,145900,246796420,7060,7060,7060,7060,137
|
|
20240614,145800,245829200,7060,7060,7060,7060,28
|
|
20240614,145700,245631520,7090,7090,7090,7090,710
|
|
20240614,145600,240597620,7090,7090,7090,7090,4
|
|
20240614,145500,240569260,7060,7060,7060,7060,10
|
|
20240614,145400,240498660,7060,7060,7060,7060,2
|
|
20240614,145300,240484540,7090,7090,7090,7090,15
|
|
20240614,145200,240378190,7090,7090,7090,7090,0
|
|
20240614,145100,240378190,7090,7090,7090,7090,20
|
|
20240614,145000,240236390,7090,7090,7090,7090,30
|
|
20240614,144900,240023690,7090,7090,7090,7090,0
|
|
20240614,144800,240023690,7090,7090,7090,7090,0
|
|
20240614,144700,240023690,7090,7090,7090,7090,0
|
|
20240614,144600,240023690,7090,7090,7090,7090,22
|
|
20240614,144500,239867710,7050,7050,7050,7050,0
|
|
20240614,144400,239867710,7050,7050,7050,7050,0
|
|
20240614,144300,239867710,7050,7070,7070,7050,510
|
|
20240614,144200,236267180,7090,7090,7090,7090,0
|
|
20240614,144100,236267180,7090,7090,7090,7090,0
|
|
20240614,144000,236267180,7090,7090,7090,7090,0
|
|
20240614,143900,236267180,7090,7090,7090,7090,0
|
|
20240614,143800,236267180,7090,7090,7090,7090,0
|
|
20240614,143700,236267180,7090,7090,7090,7090,0
|
|
20240614,143600,236267180,7090,7080,7090,7080,250
|
|
20240614,143500,234495850,7080,7080,7080,7080,250
|
|
20240614,143400,232725850,7080,7080,7080,7080,0
|
|
20240614,143300,232725850,7080,7060,7080,7060,81
|
|
20240614,143200,232153770,7080,7080,7080,7080,10
|
|
20240614,143100,232082970,7080,7080,7080,7080,0
|
|
20240614,143000,232082970,7080,7080,7080,7080,0
|
|
20240614,142900,232082970,7080,7070,7080,7070,3
|
|
20240614,142800,232061750,7060,7060,7060,7060,14
|
|
20240614,142700,231962910,7070,7070,7070,7070,32
|
|
20240614,142600,231736670,7070,7070,7070,7070,107
|
|
20240614,142500,230980180,7060,7060,7060,7060,0
|
|
20240614,142400,230980180,7060,7060,7060,7060,0
|
|
20240614,142300,230980180,7060,7060,7060,7060,0
|
|
20240614,142200,230980180,7060,7060,7060,7060,30
|
|
20240614,142100,230768380,7060,7060,7060,7060,0
|
|
20240614,142000,230768380,7060,7060,7060,7060,0
|
|
20240614,141900,230768380,7060,7060,7060,7060,430
|
|
20240614,141800,227732580,7060,7060,7060,7060,4
|
|
20240614,141700,227704340,7070,7070,7070,7070,259
|
|
20240614,141600,225873210,7080,7080,7080,7080,0
|
|
20240614,141500,225873210,7080,7080,7080,7080,0
|
|
20240614,141400,225873210,7080,7080,7080,7080,0
|
|
20240614,141300,225873210,7080,7080,7080,7080,0
|
|
20240614,141200,225873210,7080,7080,7080,7080,30
|
|
20240614,141100,225660810,7070,7070,7070,7070,222
|
|
20240614,141000,224091270,7060,7060,7060,7060,0
|
|
20240614,140900,224091270,7060,7060,7060,7060,0
|
|
20240614,140800,224091270,7060,7060,7060,7060,241
|
|
20240614,140700,222389810,7070,7070,7070,7070,0
|
|
20240614,140600,222389810,7070,7070,7070,7070,0
|
|
20240614,140500,222389810,7070,7070,7070,7070,0
|
|
20240614,140400,222389810,7070,7070,7070,7070,0
|
|
20240614,140300,222389810,7070,7070,7070,7070,0
|
|
20240614,140200,222389810,7070,7070,7070,7070,0
|
|
20240614,140100,222389810,7070,7070,7070,7070,1
|
|
20240614,140000,222382740,7070,7070,7070,7070,0
|
|
20240614,135900,222382740,7070,7070,7070,7070,0
|
|
20240614,135800,222382740,7070,7070,7070,7070,0
|
|
20240614,135700,222382740,7070,7070,7070,7070,0
|
|
20240614,135600,222382740,7070,7070,7070,7070,0
|
|
20240614,135500,222382740,7070,7070,7070,7070,0
|
|
20240614,135400,222382740,7070,7070,7070,7070,5
|
|
20240614,135300,222347390,7070,7070,7070,7070,0
|
|
20240614,135200,222347390,7070,7070,7070,7070,0
|
|
20240614,135100,222347390,7070,7070,7070,7070,0
|
|
20240614,135000,222347390,7070,7070,7070,7070,12
|
|
20240614,134900,222262550,7070,7070,7070,7070,0
|
|
20240614,134800,222262550,7070,7070,7070,7070,100
|
|
20240614,134700,221555550,7070,7070,7070,7070,31
|
|
20240614,134600,221336380,7060,7060,7060,7060,0
|
|
20240614,134500,221336380,7060,7060,7060,7060,16
|
|
20240614,134400,221223420,7060,7060,7060,7060,2
|
|
20240614,134300,221209300,7060,7060,7060,7060,0
|
|
20240614,134200,221209300,7060,7070,7070,7060,19
|
|
20240614,134100,221075070,7080,7080,7080,7080,51
|
|
20240614,134000,220713990,7090,7090,7090,7090,0
|
|
20240614,133900,220713990,7090,7090,7090,7090,0
|
|
20240614,133800,220713990,7090,7090,7090,7090,0
|
|
20240614,133700,220713990,7090,7090,7090,7090,0
|
|
20240614,133600,220713990,7090,7090,7090,7090,0
|
|
20240614,133500,220713990,7090,7090,7090,7090,0
|
|
20240614,133400,220713990,7090,7090,7090,7090,0
|
|
20240614,133300,220713990,7090,7090,7090,7090,0
|
|
20240614,133200,220713990,7090,7090,7090,7090,134
|
|
20240614,133100,219763930,7090,7090,7090,7090,0
|
|
20240614,133000,219763930,7090,7090,7090,7090,200
|
|
20240614,132900,218345930,7090,7090,7090,7090,1
|
|
20240614,132800,218338840,7070,7070,7070,7070,0
|
|
20240614,132700,218338840,7070,7070,7070,7070,0
|
|
20240614,132600,218338840,7070,7070,7070,7070,0
|
|
20240614,132500,218338840,7070,7070,7070,7070,0
|
|
20240614,132400,218338840,7070,7070,7070,7070,0
|
|
20240614,132300,218338840,7070,7070,7070,7070,0
|
|
20240614,132200,218338840,7070,7060,7070,7060,310
|
|
20240614,132100,216148590,7070,7070,7070,7070,0
|
|
20240614,132000,216148590,7070,7070,7070,7070,0
|
|
20240614,131900,216148590,7070,7070,7070,7070,2
|
|
20240614,131800,216134450,7060,7060,7060,7060,0
|
|
20240614,131700,216134450,7060,7060,7060,7060,0
|
|
20240614,131600,216134450,7060,7060,7060,7060,0
|
|
20240614,131500,216134450,7060,7060,7060,7060,0
|
|
20240614,131400,216134450,7060,7060,7060,7060,1
|
|
20240614,131300,216127390,7070,7070,7070,7070,0
|
|
20240614,131200,216127390,7070,7060,7070,7060,271
|
|
20240614,131100,214213820,7070,7070,7070,7070,0
|
|
20240614,131000,214213820,7070,7070,7070,7070,0
|
|
20240614,130900,214213820,7070,7070,7070,7070,0
|
|
20240614,130800,214213820,7070,7070,7070,7070,0
|
|
20240614,130700,214213820,7070,7070,7070,7070,0
|
|
20240614,130600,214213820,7070,7070,7070,7070,0
|
|
20240614,130500,214213820,7070,7070,7070,7070,0
|
|
20240614,130400,214213820,7070,7080,7080,7070,423
|
|
20240614,130300,211222480,7080,7080,7080,7080,0
|
|
20240614,130200,211222480,7080,7080,7080,7080,0
|
|
20240614,130100,211222480,7080,7080,7080,7080,0
|
|
20240614,130000,211222480,7080,7080,7080,7080,0
|
|
20240614,125900,211222480,7080,7080,7080,7080,0
|
|
20240614,125800,211222480,7080,7080,7080,7080,290
|
|
20240614,125700,209169280,7080,7080,7080,7080,0
|
|
20240614,125600,209169280,7080,7080,7080,7080,90
|
|
20240614,125500,208532080,7080,7080,7080,7080,21
|
|
20240614,125400,208383400,7090,7090,7090,7090,0
|
|
20240614,125300,208383400,7090,7090,7090,7090,1700
|
|
20240614,125200,196330400,7090,7080,7090,7080,3
|
|
20240614,125100,196309150,7090,7090,7090,7090,0
|
|
20240614,125000,196309150,7090,7090,7090,7090,0
|
|
20240614,124900,196309150,7090,7090,7090,7090,0
|
|
20240614,124800,196309150,7090,7090,7090,7090,0
|
|
20240614,124700,196309150,7090,7090,7090,7090,0
|
|
20240614,124600,196309150,7090,7090,7090,7090,0
|
|
20240614,124500,196309150,7090,7090,7090,7090,17
|
|
20240614,124400,196188620,7090,7090,7090,7090,26
|
|
20240614,124300,196004280,7090,7090,7090,7090,13
|
|
20240614,124200,195912110,7090,7090,7090,7090,0
|
|
20240614,124100,195912110,7090,7090,7090,7090,0
|
|
20240614,124000,195912110,7090,7090,7090,7090,2493
|
|
20240614,123900,178236740,7090,7090,7090,7090,14
|
|
20240614,123800,178137480,7090,7090,7090,7090,0
|
|
20240614,123700,178137480,7090,7090,7090,7090,0
|
|
20240614,123600,178137480,7090,7070,7090,7070,5080
|
|
20240614,123500,142135390,7070,7070,7070,7070,0
|
|
20240614,123400,142135390,7070,7070,7070,7070,14
|
|
20240614,123300,142036410,7070,7070,7070,7070,0
|
|
20240614,123200,142036410,7070,7070,7070,7070,8
|
|
20240614,123100,141979850,7070,7070,7070,7070,0
|
|
20240614,123000,141979850,7070,7070,7070,7070,0
|
|
20240614,122900,141979850,7070,7070,7070,7070,12
|
|
20240614,122800,141895010,7070,7070,7070,7070,0
|
|
20240614,122700,141895010,7070,7070,7070,7070,5
|
|
20240614,122600,141859660,7070,7070,7070,7070,14
|
|
20240614,122500,141760680,7070,7070,7070,7070,0
|
|
20240614,122400,141760680,7070,7070,7070,7070,1
|
|
20240614,122300,141753610,7040,7040,7040,7040,0
|
|
20240614,122200,141753610,7040,7070,7070,7040,170
|
|
20240614,122100,140555910,7070,7070,7070,7070,1
|
|
20240614,122000,140548840,7070,7070,7070,7070,0
|
|
20240614,121900,140548840,7070,7070,7070,7070,6
|
|
20240614,121800,140506420,7070,7070,7070,7070,0
|
|
20240614,121700,140506420,7070,7070,7070,7070,0
|
|
20240614,121600,140506420,7070,7070,7070,7070,0
|
|
20240614,121500,140506420,7070,7070,7070,7070,0
|
|
20240614,121400,140506420,7070,7070,7070,7070,0
|
|
20240614,121300,140506420,7070,7050,7070,7050,100
|
|
20240614,121200,139800280,7040,7040,7040,7040,0
|
|
20240614,121100,139800280,7040,7040,7040,7040,0
|
|
20240614,121000,139800280,7040,7040,7040,7040,79
|
|
20240614,120900,139244120,7050,7050,7050,7050,21
|
|
20240614,120800,139096070,7050,7050,7050,7050,125
|
|
20240614,120700,138214820,7050,7050,7050,7050,0
|
|
20240614,120600,138214820,7050,7050,7050,7050,0
|
|
20240614,120500,138214820,7050,7050,7050,7050,210
|
|
20240614,120400,136734320,7050,7050,7050,7050,0
|
|
20240614,120300,136734320,7050,7050,7050,7050,0
|
|
20240614,120200,136734320,7050,7050,7050,7050,0
|
|
20240614,120100,136734320,7050,7050,7050,7050,0
|
|
20240614,120000,136734320,7050,7050,7050,7050,26
|
|
20240614,115900,136551020,7060,7060,7060,7060,0
|
|
20240614,115800,136551020,7060,7060,7060,7060,152
|
|
20240614,115700,135477900,7060,7060,7060,7060,0
|
|
20240614,115600,135477900,7060,7060,7060,7060,0
|
|
20240614,115500,135477900,7060,7060,7060,7060,60
|
|
20240614,115400,135054300,7080,7080,7080,7080,0
|
|
20240614,115300,135054300,7080,7080,7080,7080,0
|
|
20240614,115200,135054300,7080,7070,7080,7060,398
|
|
20240614,115100,132240720,7090,7090,7090,7090,0
|
|
20240614,115000,132240720,7090,7090,7090,7090,0
|
|
20240614,114900,132240720,7090,7090,7090,7090,5
|
|
20240614,114800,132205270,7080,7080,7080,7080,0
|
|
20240614,114700,132205270,7080,7080,7080,7080,0
|
|
20240614,114600,132205270,7080,7080,7080,7080,0
|
|
20240614,114500,132205270,7080,7080,7080,7080,0
|
|
20240614,114400,132205270,7080,7080,7080,7080,192
|
|
20240614,114300,130845910,7070,7070,7070,7070,300
|
|
20240614,114200,128724910,7070,7070,7070,7070,2
|
|
20240614,114100,128710770,7070,7070,7070,7070,0
|
|
20240614,114000,128710770,7070,7070,7070,7070,0
|
|
20240614,113900,128710770,7070,7070,7070,7070,290
|
|
20240614,113800,126660470,7070,7070,7070,7070,0
|
|
20240614,113700,126660470,7070,7070,7070,7070,0
|
|
20240614,113600,126660470,7070,7070,7070,7070,10
|
|
20240614,113500,126589770,7050,7050,7050,7050,0
|
|
20240614,113400,126589770,7050,7050,7050,7050,0
|
|
20240614,113300,126589770,7050,7030,7050,7030,2
|
|
20240614,113200,126575690,7030,7030,7030,7030,0
|
|
20240614,113100,126575690,7030,7030,7030,7030,0
|
|
20240614,113000,126575690,7030,7030,7030,7030,0
|
|
20240614,112900,126575690,7030,7030,7030,7030,0
|
|
20240614,112800,126575690,7030,7030,7030,7030,0
|
|
20240614,112700,126575690,7030,7030,7030,7030,0
|
|
20240614,112600,126575690,7030,7050,7050,7030,3
|
|
20240614,112500,126554570,7070,7070,7070,7070,0
|
|
20240614,112400,126554570,7070,7070,7070,7070,0
|
|
20240614,112300,126554570,7070,7070,7070,7070,0
|
|
20240614,112200,126554570,7070,7070,7070,7070,1
|
|
20240614,112100,126547500,7050,7050,7050,7050,0
|
|
20240614,112000,126547500,7050,7050,7050,7050,0
|
|
20240614,111900,126547500,7050,7050,7050,7050,0
|
|
20240614,111800,126547500,7050,7050,7050,7050,0
|
|
20240614,111700,126547500,7050,7050,7050,7050,0
|
|
20240614,111600,126547500,7050,7060,7060,7050,2
|
|
20240614,111500,126533390,7020,7020,7020,7020,0
|
|
20240614,111400,126533390,7020,7030,7030,7020,214
|
|
20240614,111300,125029330,7080,7080,7080,7080,0
|
|
20240614,111200,125029330,7080,7080,7080,7080,0
|
|
20240614,111100,125029330,7080,7080,7080,7080,0
|
|
20240614,111000,125029330,7080,7080,7080,7080,0
|
|
20240614,110900,125029330,7080,7080,7080,7080,0
|
|
20240614,110800,125029330,7080,7080,7080,7080,0
|
|
20240614,110700,125029330,7080,7080,7080,7080,0
|
|
20240614,110600,125029330,7080,7080,7080,7080,0
|
|
20240614,110500,125029330,7080,7080,7080,7080,0
|
|
20240614,110400,125029330,7080,7080,7080,7080,0
|
|
20240614,110300,125029330,7080,7080,7080,7080,0
|
|
20240614,110200,125029330,7080,7080,7080,7080,0
|
|
20240614,110100,125029330,7080,7080,7080,7080,0
|
|
20240614,110000,125029330,7080,7080,7080,7080,0
|
|
20240614,105900,125029330,7080,7080,7080,7080,54
|
|
20240614,105800,124647010,7080,7080,7080,7080,0
|
|
20240614,105700,124647010,7080,7080,7080,7080,0
|
|
20240614,105600,124647010,7080,7080,7080,7080,0
|
|
20240614,105500,124647010,7080,7080,7080,7080,0
|
|
20240614,105400,124647010,7080,7080,7080,7080,4
|
|
20240614,105300,124618690,7040,7040,7040,7040,0
|
|
20240614,105200,124618690,7040,7040,7040,7040,65
|
|
20240614,105100,124161090,7080,7080,7080,7080,0
|
|
20240614,105000,124161090,7080,7080,7080,7080,0
|
|
20240614,104900,124161090,7080,7080,7080,7080,0
|
|
20240614,104800,124161090,7080,7080,7080,7080,0
|
|
20240614,104700,124161090,7080,7080,7080,7080,2
|
|
20240614,104600,124146930,7080,7080,7080,7080,0
|
|
20240614,104500,124146930,7080,7080,7080,7080,0
|
|
20240614,104400,124146930,7080,7080,7080,7080,0
|
|
20240614,104300,124146930,7080,7080,7080,7080,0
|
|
20240614,104200,124146930,7080,7080,7080,7080,70
|
|
20240614,104100,123651330,7080,7080,7080,7080,0
|
|
20240614,104000,123651330,7080,7070,7080,7070,63
|
|
20240614,103900,123205790,7070,7070,7070,7070,15
|
|
20240614,103800,123099740,7080,7080,7080,7080,0
|
|
20240614,103700,123099740,7080,7060,7080,7060,70
|
|
20240614,103600,122604750,7080,7080,7080,7080,49
|
|
20240614,103500,122257830,7080,7080,7080,7080,0
|
|
20240614,103400,122257830,7080,7080,7080,7080,14
|
|
20240614,103300,122158710,7090,7090,7090,7090,0
|
|
20240614,103200,122158710,7090,7090,7090,7090,0
|
|
20240614,103100,122158710,7090,7090,7090,7090,60
|
|
20240614,103000,121733310,7090,7090,7090,7090,0
|
|
20240614,102900,121733310,7090,7090,7090,7090,0
|
|
20240614,102800,121733310,7090,7090,7090,7090,0
|
|
20240614,102700,121733310,7090,7090,7090,7090,0
|
|
20240614,102600,121733310,7090,7090,7090,7090,0
|
|
20240614,102500,121733310,7090,7090,7090,7090,1
|
|
20240614,102400,121726220,7090,7090,7090,7090,0
|
|
20240614,102300,121726220,7090,7090,7090,7090,0
|
|
20240614,102200,121726220,7090,7090,7090,7090,0
|
|
20240614,102100,121726220,7090,7090,7090,7090,0
|
|
20240614,102000,121726220,7090,7090,7090,7090,0
|
|
20240614,101900,121726220,7090,7090,7090,7090,0
|
|
20240614,101800,121726220,7090,7040,7090,7040,81
|
|
20240614,101700,121155930,7070,7070,7070,7070,0
|
|
20240614,101600,121155930,7070,7070,7070,7070,0
|
|
20240614,101500,121155930,7070,7070,7070,7070,0
|
|
20240614,101400,121155930,7070,7070,7070,7070,0
|
|
20240614,101300,121155930,7070,7070,7070,7070,0
|
|
20240614,101200,121155930,7070,7060,7070,7040,25
|
|
20240614,101100,120979420,7120,7120,7120,7120,0
|
|
20240614,101000,120979420,7120,7120,7120,7120,0
|
|
20240614,100900,120979420,7120,7120,7120,7120,3
|
|
20240614,100800,120958060,7060,7100,7130,7060,43
|
|
20240614,100700,120653750,7040,7040,7040,7040,0
|
|
20240614,100600,120653750,7040,7060,7060,7040,32
|
|
20240614,100500,120428440,7060,7060,7060,7060,60
|
|
20240614,100400,120004840,7060,7060,7060,7060,27
|
|
20240614,100300,119814220,7060,7070,7070,7060,620
|
|
20240614,100200,115434730,7080,7080,7080,7080,21
|
|
20240614,100100,115286050,7090,7090,7090,7090,3
|
|
20240614,100000,115264780,7090,7090,7090,7090,119
|
|
20240614,095900,114421070,7090,7100,7100,7090,171
|
|
20240614,095800,113208540,7100,7100,7100,7100,16
|
|
20240614,095700,113094940,7140,7140,7140,7140,1
|
|
20240614,095600,113087800,7140,7140,7140,7130,274
|
|
20240614,095500,111134130,7140,7140,7140,7140,0
|
|
20240614,095400,111134130,7140,7140,7140,7140,0
|
|
20240614,095300,111134130,7140,7140,7140,7140,121
|
|
20240614,095200,110270190,7140,7140,7140,7140,1
|
|
20240614,095100,110263050,7140,7140,7140,7140,0
|
|
20240614,095000,110263050,7140,7140,7140,7140,62
|
|
20240614,094900,109820370,7100,7100,7140,7100,13
|
|
20240614,094800,109727870,7140,7140,7140,7140,0
|
|
20240614,094700,109727870,7140,7150,7150,7090,1239
|
|
20240614,094600,100895320,7170,7150,7170,7150,1449
|
|
20240614,094500,90529290,7150,7170,7170,7140,251
|
|
20240614,094400,88731810,7180,7170,7190,7140,1004
|
|
20240614,094300,81530330,7150,7130,7160,7130,790
|
|
20240614,094200,75880370,7130,7100,7130,7090,1139
|
|
20240614,094100,67788440,7110,7120,7120,7110,58
|
|
20240614,094000,67375960,7130,7140,7140,7130,5
|
|
20240614,093900,67340280,7140,7120,7150,7120,324
|
|
20240614,093800,65028540,7130,7090,7130,7070,1849
|
|
20240614,093700,51890570,7090,7090,7090,7090,200
|
|
20240614,093600,50472570,7090,7040,7090,7040,1032
|
|
20240614,093500,43155750,7090,7040,7090,7040,29
|
|
20240614,093400,42950980,7090,7090,7090,7090,1650
|
|
20240614,093300,31252480,7100,7090,7100,7090,5
|
|
20240614,093200,31216990,7090,7060,7090,7060,219
|
|
20240614,093100,29664960,7070,7050,7070,7050,442
|
|
20240614,093000,26542200,7050,7040,7050,7040,15
|
|
20240614,092900,26436590,7050,7020,7050,7020,316
|
|
20240614,092800,24214670,7010,7010,7010,7010,136
|
|
20240614,092700,23261310,7010,7020,7020,7010,842
|
|
20240614,092600,17353770,7020,7020,7020,7020,0
|
|
20240614,092500,17353770,7020,7020,7020,7020,20
|
|
20240614,092400,17213370,7020,7060,7060,7020,210
|
|
20240614,092300,15733490,7060,7060,7060,7060,2
|
|
20240614,092200,15719370,7090,6980,7090,6980,37
|
|
20240614,092100,15459410,6980,6980,6980,6980,0
|
|
20240614,092000,15459410,6980,6980,6980,6980,0
|
|
20240614,091900,15459410,6980,6980,6980,6980,0
|
|
20240614,091800,15459410,6980,6980,6980,6980,15
|
|
20240614,091700,15354710,6980,6980,6980,6980,0
|
|
20240614,091600,15354710,6980,6980,6980,6980,2
|
|
20240614,091500,15340750,6920,6920,6920,6920,0
|
|
20240614,091400,15340750,6920,6920,6920,6920,0
|
|
20240614,091300,15340750,6920,6920,6920,6920,0
|
|
20240614,091200,15340750,6920,6930,6930,6920,160
|
|
20240614,091100,14233050,6920,6980,6980,6920,103
|
|
20240614,091000,13516370,6990,6950,6990,6950,234
|
|
20240614,090900,11890030,6960,6960,6960,6960,152
|
|
20240614,090800,10832110,7030,7000,7030,6980,128
|
|
20240614,090700,9937350,7040,7040,7040,7040,400
|
|
20240614,090600,7121350,7040,6990,7040,6990,24
|
|
20240614,090500,6952590,7110,7000,7110,6990,217
|
|
20240614,090400,5412260,7110,6960,7110,6960,402
|
|
20240614,090300,2603040,6960,6960,6960,6960,0
|
|
20240614,090200,2603040,6960,6960,6960,6960,17
|
|
20240614,090100,2484720,6960,6960,6960,6960,21
|
|
20240614,090000,2338560,6960,6960,6960,6960,336
|