604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190100,339207370,8910,8910,8910,8910,212
|
|
20240610,190000,339207370,8910,8910,8910,8910,0
|
|
20240610,185900,339207370,8910,8910,8910,8910,0
|
|
20240610,185800,339207370,8910,8910,8910,8910,0
|
|
20240610,185700,339207370,8910,8910,8910,8910,0
|
|
20240610,185600,339207370,8910,8910,8910,8910,0
|
|
20240610,185500,339207370,8910,8910,8910,8910,0
|
|
20240610,185400,339207370,8910,8910,8910,8910,0
|
|
20240610,185300,339207370,8910,8910,8910,8910,0
|
|
20240610,185200,339207370,8910,8910,8910,8910,0
|
|
20240610,185100,339207370,8910,8910,8910,8910,0
|
|
20240610,185000,339207370,8910,8910,8910,8910,0
|
|
20240610,184900,339207370,8910,8910,8910,8910,0
|
|
20240610,184800,339207370,8910,8910,8910,8910,0
|
|
20240610,184700,339207370,8910,8910,8910,8910,0
|
|
20240610,184600,339207370,8910,8910,8910,8910,0
|
|
20240610,184500,339207370,8910,8910,8910,8910,0
|
|
20240610,184400,339207370,8910,8910,8910,8910,0
|
|
20240610,184300,339207370,8910,8910,8910,8910,0
|
|
20240610,184200,339207370,8910,8910,8910,8910,0
|
|
20240610,184100,339207370,8910,8910,8910,8910,0
|
|
20240610,184000,339207370,8910,8910,8910,8910,0
|
|
20240610,183900,339207370,8910,8910,8910,8910,0
|
|
20240610,183800,339207370,8910,8910,8910,8910,0
|
|
20240610,183700,339207370,8910,8910,8910,8910,0
|
|
20240610,183600,339207370,8910,8910,8910,8910,0
|
|
20240610,183500,339207370,8910,8910,8910,8910,0
|
|
20240610,183400,339207370,8910,8910,8910,8910,0
|
|
20240610,183300,339207370,8910,8910,8910,8910,0
|
|
20240610,183200,339207370,8910,8910,8910,8910,0
|
|
20240610,183100,339207370,8910,8910,8910,8910,212
|
|
20240610,183000,339207370,8910,8910,8910,8910,0
|
|
20240610,182900,339207370,8910,8910,8910,8910,0
|
|
20240610,182800,339207370,8910,8910,8910,8910,0
|
|
20240610,182700,339207370,8910,8910,8910,8910,0
|
|
20240610,182600,339207370,8910,8910,8910,8910,0
|
|
20240610,182500,339207370,8910,8910,8910,8910,0
|
|
20240610,182400,339207370,8910,8910,8910,8910,0
|
|
20240610,182300,339207370,8910,8910,8910,8910,0
|
|
20240610,182200,339207370,8910,8910,8910,8910,0
|
|
20240610,182100,339207370,8910,8910,8910,8910,0
|
|
20240610,182000,339207370,8910,8910,8910,8910,0
|
|
20240610,181900,339207370,8910,8910,8910,8910,0
|
|
20240610,181800,339207370,8910,8910,8910,8910,0
|
|
20240610,181700,339207370,8910,8910,8910,8910,0
|
|
20240610,181600,339207370,8910,8910,8910,8910,0
|
|
20240610,181500,339207370,8910,8910,8910,8910,0
|
|
20240610,181400,339207370,8910,8910,8910,8910,0
|
|
20240610,181300,339207370,8910,8910,8910,8910,0
|
|
20240610,181200,339207370,8910,8910,8910,8910,0
|
|
20240610,181100,339207370,8910,8910,8910,8910,0
|
|
20240610,181000,339207370,8910,8910,8910,8910,0
|
|
20240610,180900,339207370,8910,8910,8910,8910,0
|
|
20240610,180800,339207370,8910,8910,8910,8910,0
|
|
20240610,180700,339207370,8910,8910,8910,8910,0
|
|
20240610,180600,339207370,8910,8910,8910,8910,0
|
|
20240610,180500,339207370,8910,8910,8910,8910,0
|
|
20240610,180400,339207370,8910,8910,8910,8910,0
|
|
20240610,180300,339207370,8910,8910,8910,8910,0
|
|
20240610,180200,339207370,8910,8910,8910,8910,0
|
|
20240610,180100,339207370,8910,8910,8910,8910,212
|
|
20240610,180000,339207370,8910,8910,8910,8910,0
|
|
20240610,175900,339207370,8910,8910,8910,8910,0
|
|
20240610,175800,339207370,8910,8910,8910,8910,0
|
|
20240610,175700,339207370,8910,8910,8910,8910,0
|
|
20240610,175600,339207370,8910,8910,8910,8910,0
|
|
20240610,175500,339207370,8910,8910,8910,8910,0
|
|
20240610,175400,339207370,8910,8910,8910,8910,0
|
|
20240610,175300,339207370,8910,8910,8910,8910,0
|
|
20240610,175200,339207370,8910,8910,8910,8910,0
|
|
20240610,175100,339207370,8910,8910,8910,8910,0
|
|
20240610,175000,339207370,8910,8910,8910,8910,0
|
|
20240610,174900,339207370,8910,8910,8910,8910,0
|
|
20240610,174800,339207370,8910,8910,8910,8910,0
|
|
20240610,174700,339207370,8910,8910,8910,8910,0
|
|
20240610,174600,339207370,8910,8910,8910,8910,0
|
|
20240610,174500,339207370,8910,8910,8910,8910,0
|
|
20240610,174400,339207370,8910,8910,8910,8910,0
|
|
20240610,174300,339207370,8910,8910,8910,8910,0
|
|
20240610,174200,339207370,8910,8910,8910,8910,0
|
|
20240610,174100,339207370,8910,8910,8910,8910,0
|
|
20240610,174000,339207370,8910,8910,8910,8910,0
|
|
20240610,173900,339207370,8910,8910,8910,8910,0
|
|
20240610,173800,339207370,8910,8910,8910,8910,0
|
|
20240610,173700,339207370,8910,8910,8910,8910,0
|
|
20240610,173600,339207370,8910,8910,8910,8910,0
|
|
20240610,173500,339207370,8910,8910,8910,8910,0
|
|
20240610,173400,339207370,8910,8910,8910,8910,0
|
|
20240610,173300,339207370,8910,8910,8910,8910,0
|
|
20240610,173200,339207370,8910,8910,8910,8910,0
|
|
20240610,173100,339207370,8910,8910,8910,8910,212
|
|
20240610,173000,339207370,8910,8910,8910,8910,0
|
|
20240610,172900,339207370,8910,8910,8910,8910,0
|
|
20240610,172800,339207370,8910,8910,8910,8910,0
|
|
20240610,172700,339207370,8910,8910,8910,8910,0
|
|
20240610,172600,339207370,8910,8910,8910,8910,0
|
|
20240610,172500,339207370,8910,8910,8910,8910,0
|
|
20240610,172400,339207370,8910,8910,8910,8910,0
|
|
20240610,172300,339207370,8910,8910,8910,8910,0
|
|
20240610,172200,339207370,8910,8910,8910,8910,0
|
|
20240610,172100,339207370,8910,8910,8910,8910,0
|
|
20240610,172000,339207370,8910,8910,8910,8910,0
|
|
20240610,171900,339207370,8910,8910,8910,8910,0
|
|
20240610,171800,339207370,8910,8910,8910,8910,0
|
|
20240610,171700,339207370,8910,8910,8910,8910,0
|
|
20240610,171600,339207370,8910,8910,8910,8910,0
|
|
20240610,171500,339207370,8910,8910,8910,8910,0
|
|
20240610,171400,339207370,8910,8910,8910,8910,0
|
|
20240610,171300,339207370,8910,8910,8910,8910,0
|
|
20240610,171200,339207370,8910,8910,8910,8910,0
|
|
20240610,171100,339207370,8910,8910,8910,8910,0
|
|
20240610,171000,339207370,8910,8910,8910,8910,0
|
|
20240610,170900,339207370,8910,8910,8910,8910,0
|
|
20240610,170800,339207370,8910,8910,8910,8910,0
|
|
20240610,170700,339207370,8910,8910,8910,8910,0
|
|
20240610,170600,339207370,8910,8910,8910,8910,0
|
|
20240610,170500,339207370,8910,8910,8910,8910,0
|
|
20240610,170400,339207370,8910,8910,8910,8910,0
|
|
20240610,170300,339207370,8910,8910,8910,8910,0
|
|
20240610,170200,339207370,8910,8910,8910,8910,0
|
|
20240610,170100,339207370,8910,8910,8910,8910,212
|
|
20240610,170000,339207370,8910,8910,8910,8910,0
|
|
20240610,165900,339207370,8910,8910,8910,8910,0
|
|
20240610,165800,339207370,8910,8910,8910,8910,0
|
|
20240610,165700,339207370,8910,8910,8910,8910,0
|
|
20240610,165600,339207370,8910,8910,8910,8910,0
|
|
20240610,165500,339207370,8910,8910,8910,8910,0
|
|
20240610,165400,339207370,8910,8910,8910,8910,0
|
|
20240610,165300,339207370,8910,8910,8910,8910,0
|
|
20240610,165200,339207370,8910,8910,8910,8910,0
|
|
20240610,165100,339207370,8910,8910,8910,8910,0
|
|
20240610,165000,339207370,8910,8910,8910,8910,0
|
|
20240610,164900,339207370,8910,8910,8910,8910,0
|
|
20240610,164800,339207370,8910,8910,8910,8910,0
|
|
20240610,164700,339207370,8910,8910,8910,8910,0
|
|
20240610,164600,339207370,8910,8910,8910,8910,0
|
|
20240610,164500,339207370,8910,8910,8910,8910,0
|
|
20240610,164400,339207370,8910,8910,8910,8910,0
|
|
20240610,164300,339207370,8910,8910,8910,8910,0
|
|
20240610,164200,339207370,8910,8910,8910,8910,0
|
|
20240610,164100,339207370,8910,8910,8910,8910,0
|
|
20240610,164000,339207370,8910,8910,8910,8910,0
|
|
20240610,163900,339207370,8910,8910,8910,8910,0
|
|
20240610,163800,339207370,8910,8910,8910,8910,0
|
|
20240610,163700,339207370,8910,8910,8910,8910,0
|
|
20240610,163600,339207370,8910,8910,8910,8910,0
|
|
20240610,163500,339207370,8910,8910,8910,8910,0
|
|
20240610,163400,339207370,8910,8910,8910,8910,0
|
|
20240610,163300,339207370,8910,8910,8910,8910,0
|
|
20240610,163200,339207370,8910,8910,8910,8910,0
|
|
20240610,163100,339207370,8910,8910,8910,8910,212
|
|
20240610,163000,339207370,8910,8910,8910,8910,0
|
|
20240610,162900,339207370,8910,8910,8910,8910,0
|
|
20240610,162800,339207370,8910,8910,8910,8910,0
|
|
20240610,162700,339207370,8910,8910,8910,8910,0
|
|
20240610,162600,339207370,8910,8910,8910,8910,0
|
|
20240610,162500,339207370,8910,8910,8910,8910,0
|
|
20240610,162400,339207370,8910,8910,8910,8910,0
|
|
20240610,162300,339207370,8910,8910,8910,8910,0
|
|
20240610,162200,339207370,8910,8910,8910,8910,0
|
|
20240610,162100,339207370,8910,8910,8910,8910,0
|
|
20240610,162000,339207370,8910,8910,8910,8910,0
|
|
20240610,161900,339207370,8910,8910,8910,8910,0
|
|
20240610,161800,339207370,8910,8910,8910,8910,0
|
|
20240610,161700,339207370,8910,8910,8910,8910,0
|
|
20240610,161600,339207370,8910,8910,8910,8910,0
|
|
20240610,161500,339207370,8910,8910,8910,8910,0
|
|
20240610,161400,339207370,8910,8910,8910,8910,0
|
|
20240610,161300,339207370,8910,8910,8910,8910,0
|
|
20240610,161200,339207370,8910,8910,8910,8910,0
|
|
20240610,161100,339207370,8910,8910,8910,8910,0
|
|
20240610,161000,339207370,8910,8910,8910,8910,0
|
|
20240610,160900,339207370,8910,8910,8910,8910,0
|
|
20240610,160800,339207370,8910,8910,8910,8910,0
|
|
20240610,160700,339207370,8910,8910,8910,8910,0
|
|
20240610,160600,339207370,8910,8910,8910,8910,0
|
|
20240610,160500,339207370,8910,8910,8910,8910,0
|
|
20240610,160400,339207370,8910,8910,8910,8910,0
|
|
20240610,160300,339207370,8910,8910,8910,8910,0
|
|
20240610,160200,339207370,8910,8910,8910,8910,0
|
|
20240610,160100,339207370,8910,8910,8910,8910,212
|
|
20240610,160000,339207370,8910,8910,8910,8910,0
|
|
20240610,155900,339207370,8910,8910,8910,8910,0
|
|
20240610,155800,339207370,8910,8910,8910,8910,0
|
|
20240610,155700,339207370,8910,8910,8910,8910,0
|
|
20240610,155600,339207370,8910,8910,8910,8910,0
|
|
20240610,155500,339207370,8910,8910,8910,8910,0
|
|
20240610,155400,339207370,8910,8910,8910,8910,0
|
|
20240610,155300,339207370,8910,8910,8910,8910,0
|
|
20240610,155200,339207370,8910,8910,8910,8910,0
|
|
20240610,155100,339207370,8910,8910,8910,8910,0
|
|
20240610,155000,339207370,8910,8910,8910,8910,0
|
|
20240610,154900,339207370,8910,8910,8910,8910,0
|
|
20240610,154800,339207370,8910,8910,8910,8910,0
|
|
20240610,154700,339207370,8910,8910,8910,8910,0
|
|
20240610,154600,339207370,8910,8910,8910,8910,0
|
|
20240610,154500,339207370,8910,8910,8910,8910,0
|
|
20240610,154400,339207370,8910,8910,8910,8910,0
|
|
20240610,154300,339207370,8910,8910,8910,8910,0
|
|
20240610,154200,339207370,8910,8910,8910,8910,0
|
|
20240610,154100,339207370,8910,8910,8910,8910,0
|
|
20240610,154000,339207370,8910,8910,8910,8910,0
|
|
20240610,153900,339207370,8910,8910,8910,8910,0
|
|
20240610,153800,339207370,8910,8910,8910,8910,0
|
|
20240610,153700,339207370,8910,8910,8910,8910,0
|
|
20240610,153600,339207370,8910,8910,8910,8910,0
|
|
20240610,153500,339207370,8910,8910,8910,8910,0
|
|
20240610,153400,339207370,8910,8910,8910,8910,0
|
|
20240610,153300,339207370,8910,8910,8910,8910,0
|
|
20240610,153200,339207370,8910,8910,8910,8910,0
|
|
20240610,153100,339207370,8910,8910,8910,8910,212
|
|
20240610,153000,339207370,8910,8910,8910,8910,212
|
|
20240610,152900,337318450,8910,8910,8910,8910,0
|
|
20240610,152800,337318450,8910,8910,8910,8910,0
|
|
20240610,152700,337318450,8910,8910,8910,8910,0
|
|
20240610,152600,337318450,8910,8910,8910,8910,0
|
|
20240610,152500,337318450,8910,8910,8910,8910,0
|
|
20240610,152400,337318450,8910,8910,8910,8910,0
|
|
20240610,152300,337318450,8910,8910,8910,8910,0
|
|
20240610,152200,337318450,8910,8910,8910,8910,0
|
|
20240610,152100,337318450,8910,8910,8910,8910,0
|
|
20240610,152000,337318450,8910,8910,8910,8910,0
|
|
20240610,151900,337318450,8910,8900,8910,8900,59
|
|
20240610,151800,336793340,8910,8910,8910,8910,0
|
|
20240610,151700,336793340,8910,8910,8910,8910,0
|
|
20240610,151600,336793340,8910,8910,8910,8910,2
|
|
20240610,151500,336775520,8900,8900,8900,8900,19
|
|
20240610,151400,336606420,8900,8900,8900,8900,50
|
|
20240610,151300,336161420,8900,8900,8900,8900,165
|
|
20240610,151200,334692920,8900,8900,8900,8900,0
|
|
20240610,151100,334692920,8900,8910,8910,8900,260
|
|
20240610,151000,332378910,8910,8900,8910,8900,2
|
|
20240610,150900,332361100,8910,8910,8910,8910,3
|
|
20240610,150800,332334370,8910,8910,8910,8910,1
|
|
20240610,150700,332325460,8900,8900,8900,8900,0
|
|
20240610,150600,332325460,8900,8900,8900,8900,0
|
|
20240610,150500,332325460,8900,8910,8910,8900,3
|
|
20240610,150400,332298750,8910,8920,8920,8910,105
|
|
20240610,150300,331363150,8910,8910,8910,8910,0
|
|
20240610,150200,331363150,8910,8910,8910,8910,0
|
|
20240610,150100,331363150,8910,8910,8910,8910,151
|
|
20240610,150000,330017740,8900,8900,8900,8900,61
|
|
20240610,145900,329474840,8900,8900,8900,8900,0
|
|
20240610,145800,329474840,8900,8900,8900,8900,1
|
|
20240610,145700,329465940,8900,8900,8900,8900,1
|
|
20240610,145600,329457040,8890,8890,8890,8890,0
|
|
20240610,145500,329457040,8890,8890,8890,8890,0
|
|
20240610,145400,329457040,8890,8890,8890,8890,44
|
|
20240610,145300,329065880,8890,8890,8890,8890,1
|
|
20240610,145200,329056990,8880,8880,8880,8880,0
|
|
20240610,145100,329056990,8880,8880,8880,8880,1
|
|
20240610,145000,329048110,8880,8880,8880,8880,83
|
|
20240610,144900,328311070,8880,8880,8880,8870,49
|
|
20240610,144800,327876100,8880,8880,8880,8880,1885
|
|
20240610,144700,311137300,8890,8890,8890,8890,163
|
|
20240610,144600,309688230,8890,8890,8890,8890,0
|
|
20240610,144500,309688230,8890,8890,8890,8890,0
|
|
20240610,144400,309688230,8890,8890,8890,8890,0
|
|
20240610,144300,309688230,8890,8910,8910,8890,415
|
|
20240610,144200,305996420,8900,8900,8900,8900,3
|
|
20240610,144100,305969720,8910,8910,8910,8910,2
|
|
20240610,144000,305951900,8900,8900,8900,8900,0
|
|
20240610,143900,305951900,8900,8900,8900,8900,2
|
|
20240610,143800,305934100,8910,8910,8910,8910,0
|
|
20240610,143700,305934100,8910,8910,8910,8910,0
|
|
20240610,143600,305934100,8910,8910,8910,8910,0
|
|
20240610,143500,305934100,8910,8910,8910,8910,0
|
|
20240610,143400,305934100,8910,8910,8910,8910,66
|
|
20240610,143300,305346040,8900,8900,8900,8900,0
|
|
20240610,143200,305346040,8900,8900,8900,8900,0
|
|
20240610,143100,305346040,8900,8900,8900,8900,1
|
|
20240610,143000,305337140,8900,8910,8910,8900,35
|
|
20240610,142900,305025410,8920,8920,8920,8920,0
|
|
20240610,142800,305025410,8920,8920,8920,8920,0
|
|
20240610,142700,305025410,8920,8920,8920,8920,7
|
|
20240610,142600,304962970,8920,8920,8920,8920,1
|
|
20240610,142500,304954050,8920,8920,8920,8920,25
|
|
20240610,142400,304731050,8920,8920,8920,8920,349
|
|
20240610,142300,301617970,8920,8920,8920,8920,12
|
|
20240610,142200,301510930,8910,8920,8920,8910,24
|
|
20240610,142100,301296990,8910,8910,8910,8910,2
|
|
20240610,142000,301279170,8910,8910,8910,8910,0
|
|
20240610,141900,301279170,8910,8910,8910,8910,0
|
|
20240610,141800,301279170,8910,8910,8910,8910,15
|
|
20240610,141700,301145520,8920,8920,8920,8920,0
|
|
20240610,141600,301145520,8920,8920,8920,8920,0
|
|
20240610,141500,301145520,8920,8910,8920,8910,2
|
|
20240610,141400,301127690,8920,8920,8920,8920,0
|
|
20240610,141300,301127690,8920,8910,8920,8910,6
|
|
20240610,141200,301074180,8920,8920,8920,8920,10
|
|
20240610,141100,300984980,8920,8920,8920,8920,0
|
|
20240610,141000,300984980,8920,8920,8920,8920,2
|
|
20240610,140900,300967140,8920,8920,8920,8920,0
|
|
20240610,140800,300967140,8920,8920,8920,8920,1
|
|
20240610,140700,300958220,8920,8920,8920,8920,13
|
|
20240610,140600,300842260,8920,8920,8920,8920,16
|
|
20240610,140500,300699540,8910,8910,8910,8910,0
|
|
20240610,140400,300699540,8910,8910,8910,8910,2
|
|
20240610,140300,300681720,8910,8910,8910,8910,0
|
|
20240610,140200,300681720,8910,8910,8910,8910,0
|
|
20240610,140100,300681720,8910,8910,8910,8910,0
|
|
20240610,140000,300681720,8910,8910,8910,8910,5
|
|
20240610,135900,300637170,8910,8910,8910,8910,0
|
|
20240610,135800,300637170,8910,8910,8910,8910,1
|
|
20240610,135700,300628260,8920,8920,8920,8920,0
|
|
20240610,135600,300628260,8920,8920,8920,8920,10
|
|
20240610,135500,300539060,8920,8910,8920,8910,2
|
|
20240610,135400,300521230,8910,8910,8910,8910,0
|
|
20240610,135300,300521230,8910,8910,8910,8910,0
|
|
20240610,135200,300521230,8910,8910,8910,8910,0
|
|
20240610,135100,300521230,8910,8910,8910,8910,0
|
|
20240610,135000,300521230,8910,8910,8910,8910,0
|
|
20240610,134900,300521230,8910,8910,8910,8910,0
|
|
20240610,134800,300521230,8910,8910,8910,8910,1
|
|
20240610,134700,300512320,8910,8910,8910,8910,0
|
|
20240610,134600,300512320,8910,8910,8910,8910,1
|
|
20240610,134500,300503410,8910,8910,8910,8910,4
|
|
20240610,134400,300467770,8910,8910,8910,8910,50
|
|
20240610,134300,300022270,8900,8900,8900,8900,0
|
|
20240610,134200,300022270,8900,8900,8900,8900,1
|
|
20240610,134100,300013370,8900,8900,8900,8900,2
|
|
20240610,134000,299995570,8910,8910,8910,8910,0
|
|
20240610,133900,299995570,8910,8910,8910,8910,2
|
|
20240610,133800,299977750,8910,8900,8910,8900,11
|
|
20240610,133700,299879750,8910,8910,8910,8910,0
|
|
20240610,133600,299879750,8910,8910,8910,8910,0
|
|
20240610,133500,299879750,8910,8910,8910,8910,0
|
|
20240610,133400,299879750,8910,8910,8910,8910,1
|
|
20240610,133300,299870840,8900,8900,8900,8900,0
|
|
20240610,133200,299870840,8900,8900,8900,8900,0
|
|
20240610,133100,299870840,8900,8910,8910,8900,525
|
|
20240610,133000,295198330,8910,8910,8910,8910,10
|
|
20240610,132900,295109230,8910,8900,8910,8900,3
|
|
20240610,132800,295082510,8910,8910,8910,8910,0
|
|
20240610,132700,295082510,8910,8910,8910,8910,1
|
|
20240610,132600,295073600,8900,8900,8900,8900,0
|
|
20240610,132500,295073600,8900,8900,8900,8900,34
|
|
20240610,132400,294771000,8900,8900,8900,8900,1
|
|
20240610,132300,294762100,8910,8910,8910,8910,1
|
|
20240610,132200,294753190,8900,8900,8900,8900,0
|
|
20240610,132100,294753190,8900,8900,8900,8900,0
|
|
20240610,132000,294753190,8900,8900,8900,8900,1
|
|
20240610,131900,294744290,8900,8900,8900,8900,0
|
|
20240610,131800,294744290,8900,8900,8900,8900,0
|
|
20240610,131700,294744290,8900,8900,8900,8900,0
|
|
20240610,131600,294744290,8900,8900,8900,8900,0
|
|
20240610,131500,294744290,8900,8900,8900,8900,0
|
|
20240610,131400,294744290,8900,8900,8900,8900,1
|
|
20240610,131300,294735390,8900,8900,8900,8900,0
|
|
20240610,131200,294735390,8900,8900,8900,8900,0
|
|
20240610,131100,294735390,8900,8900,8900,8900,26
|
|
20240610,131000,294503990,8900,8900,8900,8900,32
|
|
20240610,130900,294219190,8900,8910,8910,8900,491
|
|
20240610,130800,289848100,8920,8920,8920,8920,0
|
|
20240610,130700,289848100,8920,8930,8930,8920,75
|
|
20240610,130600,289178700,8930,8920,8930,8920,11
|
|
20240610,130500,289080560,8920,8920,8920,8920,0
|
|
20240610,130400,289080560,8920,8920,8920,8920,10
|
|
20240610,130300,288991360,8900,8900,8900,8900,0
|
|
20240610,130200,288991360,8900,8900,8900,8900,1
|
|
20240610,130100,288982460,8900,8900,8900,8900,0
|
|
20240610,130000,288982460,8900,8900,8900,8900,29
|
|
20240610,125900,288724360,8890,8890,8890,8890,2
|
|
20240610,125800,288706580,8890,8890,8890,8890,1
|
|
20240610,125700,288697690,8900,8900,8900,8900,0
|
|
20240610,125600,288697690,8900,8900,8900,8900,0
|
|
20240610,125500,288697690,8900,8900,8900,8900,11
|
|
20240610,125400,288599790,8890,8890,8890,8890,31
|
|
20240610,125300,288324200,8890,8890,8890,8890,0
|
|
20240610,125200,288324200,8890,8890,8890,8890,0
|
|
20240610,125100,288324200,8890,8900,8900,8890,172
|
|
20240610,125000,286794400,8910,8920,8920,8910,32
|
|
20240610,124900,286509260,8900,8900,8900,8900,0
|
|
20240610,124800,286509260,8900,8900,8900,8900,1
|
|
20240610,124700,286500360,8900,8900,8900,8900,99
|
|
20240610,124600,285619260,8900,8900,8900,8900,0
|
|
20240610,124500,285619260,8900,8920,8920,8900,21
|
|
20240610,124400,285432320,8900,8900,8900,8900,0
|
|
20240610,124300,285432320,8900,8900,8900,8900,0
|
|
20240610,124200,285432320,8900,8900,8900,8900,0
|
|
20240610,124100,285432320,8900,8900,8900,8900,0
|
|
20240610,124000,285432320,8900,8900,8900,8900,2
|
|
20240610,123900,285414520,8880,8880,8880,8880,0
|
|
20240610,123800,285414520,8880,8880,8880,8880,0
|
|
20240610,123700,285414520,8880,8880,8880,8880,0
|
|
20240610,123600,285414520,8880,8880,8880,8880,18
|
|
20240610,123500,285254680,8880,8880,8880,8880,0
|
|
20240610,123400,285254680,8880,8880,8880,8880,241
|
|
20240610,123300,283114600,8880,8880,8880,8880,342
|
|
20240610,123200,280077640,8870,8870,8870,8870,120
|
|
20240610,123100,279013240,8870,8870,8870,8870,1
|
|
20240610,123000,279004370,8870,8870,8870,8870,1
|
|
20240610,122900,278995500,8880,8880,8880,8880,58
|
|
20240610,122800,278480460,8880,8880,8880,8880,0
|
|
20240610,122700,278480460,8880,8870,8880,8870,1355
|
|
20240610,122600,266448070,8880,8890,8890,8880,1589
|
|
20240610,122500,252335130,8890,8890,8890,8890,0
|
|
20240610,122400,252335130,8890,8890,8890,8890,1
|
|
20240610,122300,252326240,8920,8920,8920,8920,0
|
|
20240610,122200,252326240,8920,8910,8920,8910,13
|
|
20240610,122100,252210390,8910,8910,8910,8910,2
|
|
20240610,122000,252192570,8880,8880,8880,8880,1
|
|
20240610,121900,252183690,8880,8880,8880,8880,1
|
|
20240610,121800,252174810,8880,8880,8880,8880,0
|
|
20240610,121700,252174810,8880,8890,8890,8880,233
|
|
20240610,121600,250105590,8890,8890,8890,8890,5
|
|
20240610,121500,250061140,8910,8910,8910,8910,0
|
|
20240610,121400,250061140,8910,8890,8910,8890,66
|
|
20240610,121300,249474150,8890,8890,8890,8890,0
|
|
20240610,121200,249474150,8890,8890,8890,8890,1
|
|
20240610,121100,249465260,8890,8890,8890,8890,2
|
|
20240610,121000,249447480,8890,8880,8890,8880,4
|
|
20240610,120900,249411930,8890,8890,8890,8890,0
|
|
20240610,120800,249411930,8890,8890,8890,8890,401
|
|
20240610,120700,245847040,8880,8890,8890,8880,6
|
|
20240610,120600,245793710,8890,8890,8890,8890,0
|
|
20240610,120500,245793710,8890,8890,8890,8890,1
|
|
20240610,120400,245784820,8880,8880,8880,8880,0
|
|
20240610,120300,245784820,8880,8880,8880,8880,0
|
|
20240610,120200,245784820,8880,8880,8880,8880,0
|
|
20240610,120100,245784820,8880,8880,8880,8880,3
|
|
20240610,120000,245758180,8880,8880,8880,8880,7
|
|
20240610,115900,245696020,8890,8890,8890,8890,0
|
|
20240610,115800,245696020,8890,8880,8890,8880,2
|
|
20240610,115700,245678250,8890,8890,8890,8890,2
|
|
20240610,115600,245660470,8890,8890,8890,8890,0
|
|
20240610,115500,245660470,8890,8890,8890,8890,0
|
|
20240610,115400,245660470,8890,8890,8890,8890,3
|
|
20240610,115300,245633800,8880,8880,8880,8880,0
|
|
20240610,115200,245633800,8880,8880,8880,8880,1
|
|
20240610,115100,245624920,8880,8880,8880,8880,100
|
|
20240610,115000,244736920,8880,8890,8890,8880,57
|
|
20240610,114900,244230200,8890,8890,8890,8890,28
|
|
20240610,114800,243981280,8880,8880,8880,8880,39
|
|
20240610,114700,243634960,8890,8890,8890,8890,0
|
|
20240610,114600,243634960,8890,8890,8890,8890,1
|
|
20240610,114500,243626070,8890,8890,8890,8890,0
|
|
20240610,114400,243626070,8890,8890,8890,8890,15
|
|
20240610,114300,243492720,8880,8880,8880,8880,1
|
|
20240610,114200,243483840,8880,8880,8880,8880,0
|
|
20240610,114100,243483840,8880,8890,8890,8880,3
|
|
20240610,114000,243457180,8880,8880,8880,8880,1
|
|
20240610,113900,243448300,8870,8870,8870,8870,0
|
|
20240610,113800,243448300,8870,8870,8870,8870,0
|
|
20240610,113700,243448300,8870,8870,8870,8870,172
|
|
20240610,113600,241922660,8870,8880,8880,8870,2016
|
|
20240610,113500,224039650,8890,8890,8890,8890,36
|
|
20240610,113400,223719610,8900,8900,8900,8900,1
|
|
20240610,113300,223710710,8880,8880,8880,8880,1
|
|
20240610,113200,223701830,8870,8890,8890,8870,2530
|
|
20240610,113100,201254060,8890,8900,8900,8890,12
|
|
20240610,113000,201147270,8900,8900,8900,8900,1
|
|
20240610,112900,201138370,8890,8890,8890,8890,0
|
|
20240610,112800,201138370,8890,8890,8890,8890,0
|
|
20240610,112700,201138370,8890,8890,8890,8890,0
|
|
20240610,112600,201138370,8890,8890,8890,8890,1
|
|
20240610,112500,201129480,8890,8890,8890,8890,10
|
|
20240610,112400,201040580,8890,8890,8890,8890,11
|
|
20240610,112300,200942790,8900,8900,8900,8900,11
|
|
20240610,112200,200844890,8920,8910,8920,8910,507
|
|
20240610,112100,196325440,8910,8910,8910,8910,0
|
|
20240610,112000,196325440,8910,8910,8910,8910,0
|
|
20240610,111900,196325440,8910,8910,8910,8910,3
|
|
20240610,111800,196298710,8870,8870,8870,8870,0
|
|
20240610,111700,196298710,8870,8870,8870,8870,1
|
|
20240610,111600,196289840,8870,8900,8900,8870,1501
|
|
20240610,111500,182962210,8920,8920,8920,8920,16
|
|
20240610,111400,182819490,8920,8920,8920,8920,0
|
|
20240610,111300,182819490,8920,8920,8920,8920,0
|
|
20240610,111200,182819490,8920,8920,8920,8920,1
|
|
20240610,111100,182810570,8880,8880,8880,8880,0
|
|
20240610,111000,182810570,8880,8880,8880,8880,0
|
|
20240610,110900,182810570,8880,8880,8880,8880,0
|
|
20240610,110800,182810570,8880,8880,8880,8880,1
|
|
20240610,110700,182801690,8880,8880,8880,8880,1
|
|
20240610,110600,182792810,8880,8880,8880,8880,0
|
|
20240610,110500,182792810,8880,8900,8920,8880,1034
|
|
20240610,110400,173609290,8880,8920,8920,8880,3003
|
|
20240610,110300,146940910,8880,8880,8880,8880,0
|
|
20240610,110200,146940910,8880,8890,8890,8880,1000
|
|
20240610,110100,138055730,8920,8900,8920,8890,1048
|
|
20240610,110000,128736030,8900,8900,8900,8900,4
|
|
20240610,105900,128700430,8900,8910,8910,8900,103
|
|
20240610,105800,127783720,8900,8900,8900,8900,0
|
|
20240610,105700,127783720,8900,8900,8900,8900,0
|
|
20240610,105600,127783720,8900,8900,8900,8900,400
|
|
20240610,105500,124223720,8900,8900,8900,8900,0
|
|
20240610,105400,124223720,8900,8900,8900,8900,0
|
|
20240610,105300,124223720,8900,8920,8920,8900,1108
|
|
20240610,105200,114359780,8910,8910,8910,8910,93
|
|
20240610,105100,113531150,8910,8910,8910,8910,265
|
|
20240610,105000,111170000,8900,8900,8900,8900,0
|
|
20240610,104900,111170000,8900,8900,8900,8900,0
|
|
20240610,104800,111170000,8900,8900,8900,8900,0
|
|
20240610,104700,111170000,8900,8900,8900,8900,1
|
|
20240610,104600,111161100,8900,8900,8900,8900,0
|
|
20240610,104500,111161100,8900,8910,8910,8900,52
|
|
20240610,104400,110698200,8900,8910,8910,8900,1358
|
|
20240610,104300,98608030,8910,8910,8910,8910,0
|
|
20240610,104200,98608030,8910,8910,8910,8910,0
|
|
20240610,104100,98608030,8910,8910,8910,8910,0
|
|
20240610,104000,98608030,8910,8910,8910,8910,11
|
|
20240610,103900,98510020,8930,8930,8930,8930,0
|
|
20240610,103800,98510020,8930,8930,8930,8930,50
|
|
20240610,103700,98063520,8920,8920,8920,8920,0
|
|
20240610,103600,98063520,8920,8920,8920,8920,87
|
|
20240610,103500,97287480,8930,8930,8930,8930,20
|
|
20240610,103400,97108880,8930,8930,8930,8930,58
|
|
20240610,103300,96590940,8930,8930,8930,8930,16
|
|
20240610,103200,96448060,8930,8920,8930,8920,12
|
|
20240610,103100,96340920,8930,8930,8930,8930,50
|
|
20240610,103000,95894420,8910,8910,8910,8910,0
|
|
20240610,102900,95894420,8910,8930,8930,8910,800
|
|
20240610,102800,88762640,8930,8930,8930,8930,0
|
|
20240610,102700,88762640,8930,8930,8930,8930,50
|
|
20240610,102600,88316140,8940,8940,8940,8940,0
|
|
20240610,102500,88316140,8940,8940,8940,8940,0
|
|
20240610,102400,88316140,8940,8940,8940,8940,0
|
|
20240610,102300,88316140,8940,8940,8940,8940,0
|
|
20240610,102200,88316140,8940,8940,8940,8940,48
|
|
20240610,102100,87887020,8950,8950,8950,8950,0
|
|
20240610,102000,87887020,8950,8950,8950,8950,0
|
|
20240610,101900,87887020,8950,8950,8950,8950,5
|
|
20240610,101800,87842270,8940,8940,8940,8940,15
|
|
20240610,101700,87708170,8950,8950,8950,8950,133
|
|
20240610,101600,86517820,8940,8940,8940,8940,0
|
|
20240610,101500,86517820,8940,8940,8940,8940,0
|
|
20240610,101400,86517820,8940,8940,8940,8940,1
|
|
20240610,101300,86508880,8940,8940,8940,8940,0
|
|
20240610,101200,86508880,8940,8940,8940,8940,10
|
|
20240610,101100,86419480,8950,8950,8950,8950,0
|
|
20240610,101000,86419480,8950,8950,8950,8950,0
|
|
20240610,100900,86419480,8950,8950,8950,8950,0
|
|
20240610,100800,86419480,8950,8950,8950,8950,0
|
|
20240610,100700,86419480,8950,8950,8950,8950,2
|
|
20240610,100600,86401580,8950,8950,8950,8950,1
|
|
20240610,100500,86392630,8940,8940,8940,8940,10
|
|
20240610,100400,86303230,8940,8940,8940,8940,130
|
|
20240610,100300,85141030,8940,8940,8940,8940,13
|
|
20240610,100200,85024810,8950,8950,8950,8950,0
|
|
20240610,100100,85024810,8950,8940,8950,8940,1000
|
|
20240610,100000,76076020,8940,8940,8940,8940,1
|
|
20240610,095900,76067080,8940,8940,8940,8940,23
|
|
20240610,095800,75861460,8940,8940,8940,8940,0
|
|
20240610,095700,75861460,8940,8940,8940,8940,0
|
|
20240610,095600,75861460,8940,8940,8940,8940,0
|
|
20240610,095500,75861460,8940,8940,8940,8940,0
|
|
20240610,095400,75861460,8940,8940,8940,8940,5
|
|
20240610,095300,75816760,8940,8940,8940,8940,1
|
|
20240610,095200,75807820,8930,8930,8930,8930,64
|
|
20240610,095100,75236300,8930,8930,8930,8930,1
|
|
20240610,095000,75227370,8930,8930,8930,8930,0
|
|
20240610,094900,75227370,8930,8930,8930,8930,18
|
|
20240610,094800,75066630,8930,8920,8930,8920,34
|
|
20240610,094700,74763340,8930,8930,8930,8930,0
|
|
20240610,094600,74763340,8930,8930,8930,8930,28
|
|
20240610,094500,74513300,8930,8930,8930,8930,14
|
|
20240610,094400,74388280,8930,8930,8930,8930,2
|
|
20240610,094300,74370420,8920,8920,8920,8920,0
|
|
20240610,094200,74370420,8920,8920,8920,8920,10
|
|
20240610,094100,74281220,8920,8920,8920,8920,21
|
|
20240610,094000,74093900,8920,8920,8920,8920,32
|
|
20240610,093900,73808460,8920,8920,8920,8920,29
|
|
20240610,093800,73549780,8910,8910,8910,8910,0
|
|
20240610,093700,73549780,8910,8910,8910,8910,100
|
|
20240610,093600,72658780,8900,8900,8900,8900,20
|
|
20240610,093500,72480780,8920,8920,8920,8920,0
|
|
20240610,093400,72480780,8920,8910,8920,8900,98
|
|
20240610,093300,71608510,8910,8910,8910,8910,0
|
|
20240610,093200,71608510,8910,8910,8910,8910,28
|
|
20240610,093100,71359030,8910,8920,8920,8910,52
|
|
20240610,093000,70895690,8920,8910,8920,8910,21
|
|
20240610,092900,70708560,8920,8920,8920,8910,35
|
|
20240610,092800,70396400,8900,8910,8910,8900,214
|
|
20240610,092700,68489800,8900,8900,8910,8900,1697
|
|
20240610,092600,53386400,8910,8910,8910,8910,0
|
|
20240610,092500,53386400,8910,8920,8920,8900,972
|
|
20240610,092400,44725530,8920,8950,8950,8920,124
|
|
20240610,092300,43619020,8950,8950,8950,8950,15
|
|
20240610,092200,43484770,8960,8970,8970,8960,283
|
|
20240610,092100,40946290,8970,8980,8980,8970,65
|
|
20240610,092000,40363190,9020,9020,9020,9020,0
|
|
20240610,091900,40363190,9020,9020,9020,9020,0
|
|
20240610,091800,40363190,9020,9020,9020,9020,0
|
|
20240610,091700,40363190,9020,9020,9020,9020,4
|
|
20240610,091600,40327110,9020,9020,9020,9020,2
|
|
20240610,091500,40309070,9050,9050,9050,9050,0
|
|
20240610,091400,40309070,9050,9050,9050,9050,0
|
|
20240610,091300,40309070,9050,9000,9050,9000,3
|
|
20240610,091200,40281970,9050,9040,9060,9040,74
|
|
20240610,091100,39612520,9060,9080,9080,9060,17
|
|
20240610,091000,39458480,9080,9120,9120,9080,3
|
|
20240610,090900,39431180,9120,9120,9120,9120,0
|
|
20240610,090800,39431180,9120,9010,9120,8920,894
|
|
20240610,090700,31381570,9120,8990,9120,8990,2
|
|
20240610,090600,31363460,8990,9120,9120,8990,21
|
|
20240610,090500,31172070,9120,9120,9120,9120,6
|
|
20240610,090400,31117350,9120,9000,9120,9000,455
|
|
20240610,090300,27010970,9020,8990,9020,8900,2612
|
|
20240610,090200,3665460,8980,8980,8980,8980,0
|
|
20240610,090100,3665460,8980,8990,8990,8980,28
|
|
20240610,090000,3413920,9000,9020,9020,9000,379
|