656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195300,278378650,6650,6650,6650,6650,1041
|
|
20240607,195200,278378650,6650,6650,6650,6650,0
|
|
20240607,195100,278378650,6650,6650,6650,6650,0
|
|
20240607,195000,278378650,6650,6650,6650,6650,0
|
|
20240607,194900,278378650,6650,6650,6650,6650,0
|
|
20240607,194800,278378650,6650,6650,6650,6650,0
|
|
20240607,194700,278378650,6650,6650,6650,6650,0
|
|
20240607,194600,278378650,6650,6650,6650,6650,0
|
|
20240607,194500,278378650,6650,6650,6650,6650,0
|
|
20240607,194400,278378650,6650,6650,6650,6650,0
|
|
20240607,194300,278378650,6650,6650,6650,6650,0
|
|
20240607,194200,278378650,6650,6650,6650,6650,0
|
|
20240607,194100,278378650,6650,6650,6650,6650,0
|
|
20240607,194000,278378650,6650,6650,6650,6650,0
|
|
20240607,193900,278378650,6650,6650,6650,6650,0
|
|
20240607,193800,278378650,6650,6650,6650,6650,0
|
|
20240607,193700,278378650,6650,6650,6650,6650,0
|
|
20240607,193600,278378650,6650,6650,6650,6650,0
|
|
20240607,193500,278378650,6650,6650,6650,6650,0
|
|
20240607,193400,278378650,6650,6650,6650,6650,0
|
|
20240607,193300,278378650,6650,6650,6650,6650,0
|
|
20240607,193200,278378650,6650,6650,6650,6650,0
|
|
20240607,193100,278378650,6650,6650,6650,6650,0
|
|
20240607,193000,278378650,6650,6650,6650,6650,0
|
|
20240607,192900,278378650,6650,6650,6650,6650,0
|
|
20240607,192800,278378650,6650,6650,6650,6650,0
|
|
20240607,192700,278378650,6650,6650,6650,6650,0
|
|
20240607,192600,278378650,6650,6650,6650,6650,0
|
|
20240607,192500,278378650,6650,6650,6650,6650,0
|
|
20240607,192400,278378650,6650,6650,6650,6650,0
|
|
20240607,192300,278378650,6650,6650,6650,6650,1041
|
|
20240607,192200,278378650,6650,6650,6650,6650,0
|
|
20240607,192100,278378650,6650,6650,6650,6650,0
|
|
20240607,192000,278378650,6650,6650,6650,6650,0
|
|
20240607,191900,278378650,6650,6650,6650,6650,0
|
|
20240607,191800,278378650,6650,6650,6650,6650,0
|
|
20240607,191700,278378650,6650,6650,6650,6650,0
|
|
20240607,191600,278378650,6650,6650,6650,6650,0
|
|
20240607,191500,278378650,6650,6650,6650,6650,0
|
|
20240607,191400,278378650,6650,6650,6650,6650,0
|
|
20240607,191300,278378650,6650,6650,6650,6650,0
|
|
20240607,191200,278378650,6650,6650,6650,6650,0
|
|
20240607,191100,278378650,6650,6650,6650,6650,0
|
|
20240607,191000,278378650,6650,6650,6650,6650,0
|
|
20240607,190900,278378650,6650,6650,6650,6650,0
|
|
20240607,190800,278378650,6650,6650,6650,6650,0
|
|
20240607,190700,278378650,6650,6650,6650,6650,0
|
|
20240607,190600,278378650,6650,6650,6650,6650,0
|
|
20240607,190500,278378650,6650,6650,6650,6650,0
|
|
20240607,190400,278378650,6650,6650,6650,6650,0
|
|
20240607,190300,278378650,6650,6650,6650,6650,0
|
|
20240607,190200,278378650,6650,6650,6650,6650,0
|
|
20240607,190100,278378650,6650,6650,6650,6650,0
|
|
20240607,190000,278378650,6650,6650,6650,6650,0
|
|
20240607,185900,278378650,6650,6650,6650,6650,0
|
|
20240607,185800,278378650,6650,6650,6650,6650,0
|
|
20240607,185700,278378650,6650,6650,6650,6650,0
|
|
20240607,185600,278378650,6650,6650,6650,6650,0
|
|
20240607,185500,278378650,6650,6650,6650,6650,0
|
|
20240607,185400,278378650,6650,6650,6650,6650,0
|
|
20240607,185300,278378650,6650,6650,6650,6650,1041
|
|
20240607,185200,278378650,6650,6650,6650,6650,0
|
|
20240607,185100,278378650,6650,6650,6650,6650,0
|
|
20240607,185000,278378650,6650,6650,6650,6650,0
|
|
20240607,184900,278378650,6650,6650,6650,6650,0
|
|
20240607,184800,278378650,6650,6650,6650,6650,0
|
|
20240607,184700,278378650,6650,6650,6650,6650,0
|
|
20240607,184600,278378650,6650,6650,6650,6650,0
|
|
20240607,184500,278378650,6650,6650,6650,6650,0
|
|
20240607,184400,278378650,6650,6650,6650,6650,0
|
|
20240607,184300,278378650,6650,6650,6650,6650,0
|
|
20240607,184200,278378650,6650,6650,6650,6650,0
|
|
20240607,184100,278378650,6650,6650,6650,6650,0
|
|
20240607,184000,278378650,6650,6650,6650,6650,0
|
|
20240607,183900,278378650,6650,6650,6650,6650,0
|
|
20240607,183800,278378650,6650,6650,6650,6650,0
|
|
20240607,183700,278378650,6650,6650,6650,6650,0
|
|
20240607,183600,278378650,6650,6650,6650,6650,0
|
|
20240607,183500,278378650,6650,6650,6650,6650,0
|
|
20240607,183400,278378650,6650,6650,6650,6650,0
|
|
20240607,183300,278378650,6650,6650,6650,6650,0
|
|
20240607,183200,278378650,6650,6650,6650,6650,0
|
|
20240607,183100,278378650,6650,6650,6650,6650,0
|
|
20240607,183000,278378650,6650,6650,6650,6650,0
|
|
20240607,182900,278378650,6650,6650,6650,6650,0
|
|
20240607,182800,278378650,6650,6650,6650,6650,0
|
|
20240607,182700,278378650,6650,6650,6650,6650,0
|
|
20240607,182600,278378650,6650,6650,6650,6650,0
|
|
20240607,182500,278378650,6650,6650,6650,6650,0
|
|
20240607,182400,278378650,6650,6650,6650,6650,0
|
|
20240607,182300,278378650,6650,6650,6650,6650,1041
|
|
20240607,182200,278378650,6650,6650,6650,6650,0
|
|
20240607,182100,278378650,6650,6650,6650,6650,0
|
|
20240607,182000,278378650,6650,6650,6650,6650,0
|
|
20240607,181900,278378650,6650,6650,6650,6650,0
|
|
20240607,181800,278378650,6650,6650,6650,6650,0
|
|
20240607,181700,278378650,6650,6650,6650,6650,0
|
|
20240607,181600,278378650,6650,6650,6650,6650,0
|
|
20240607,181500,278378650,6650,6650,6650,6650,0
|
|
20240607,181400,278378650,6650,6650,6650,6650,0
|
|
20240607,181300,278378650,6650,6650,6650,6650,0
|
|
20240607,181200,278378650,6650,6650,6650,6650,0
|
|
20240607,181100,278378650,6650,6650,6650,6650,0
|
|
20240607,181000,278378650,6650,6650,6650,6650,0
|
|
20240607,180900,278378650,6650,6650,6650,6650,0
|
|
20240607,180800,278378650,6650,6650,6650,6650,0
|
|
20240607,180700,278378650,6650,6650,6650,6650,0
|
|
20240607,180600,278378650,6650,6650,6650,6650,0
|
|
20240607,180500,278378650,6650,6650,6650,6650,0
|
|
20240607,180400,278378650,6650,6650,6650,6650,0
|
|
20240607,180300,278378650,6650,6650,6650,6650,0
|
|
20240607,180200,278378650,6650,6650,6650,6650,0
|
|
20240607,180100,278378650,6650,6650,6650,6650,0
|
|
20240607,180000,278378650,6650,6650,6650,6650,0
|
|
20240607,175900,278378650,6650,6650,6650,6650,0
|
|
20240607,175800,278378650,6650,6650,6650,6650,0
|
|
20240607,175700,278378650,6650,6650,6650,6650,0
|
|
20240607,175600,278378650,6650,6650,6650,6650,0
|
|
20240607,175500,278378650,6650,6650,6650,6650,0
|
|
20240607,175400,278378650,6650,6650,6650,6650,0
|
|
20240607,175300,278378650,6650,6650,6650,6650,1041
|
|
20240607,175200,278378650,6650,6650,6650,6650,0
|
|
20240607,175100,278378650,6650,6650,6650,6650,0
|
|
20240607,175000,278378650,6650,6650,6650,6650,0
|
|
20240607,174900,278378650,6650,6650,6650,6650,0
|
|
20240607,174800,278378650,6650,6650,6650,6650,0
|
|
20240607,174700,278378650,6650,6650,6650,6650,0
|
|
20240607,174600,278378650,6650,6650,6650,6650,0
|
|
20240607,174500,278378650,6650,6650,6650,6650,0
|
|
20240607,174400,278378650,6650,6650,6650,6650,0
|
|
20240607,174300,278378650,6650,6650,6650,6650,0
|
|
20240607,174200,278378650,6650,6650,6650,6650,0
|
|
20240607,174100,278378650,6650,6650,6650,6650,0
|
|
20240607,174000,278378650,6650,6650,6650,6650,0
|
|
20240607,173900,278378650,6650,6650,6650,6650,0
|
|
20240607,173800,278378650,6650,6650,6650,6650,0
|
|
20240607,173700,278378650,6650,6650,6650,6650,0
|
|
20240607,173600,278378650,6650,6650,6650,6650,0
|
|
20240607,173500,278378650,6650,6650,6650,6650,0
|
|
20240607,173400,278378650,6650,6650,6650,6650,0
|
|
20240607,173300,278378650,6650,6650,6650,6650,0
|
|
20240607,173200,278378650,6650,6650,6650,6650,0
|
|
20240607,173100,278378650,6650,6650,6650,6650,0
|
|
20240607,173000,278378650,6650,6650,6650,6650,0
|
|
20240607,172900,278378650,6650,6650,6650,6650,0
|
|
20240607,172800,278378650,6650,6650,6650,6650,0
|
|
20240607,172700,278378650,6650,6650,6650,6650,0
|
|
20240607,172600,278378650,6650,6650,6650,6650,0
|
|
20240607,172500,278378650,6650,6650,6650,6650,0
|
|
20240607,172400,278378650,6650,6650,6650,6650,0
|
|
20240607,172300,278378650,6650,6650,6650,6650,1041
|
|
20240607,172200,278378650,6650,6650,6650,6650,0
|
|
20240607,172100,278378650,6650,6650,6650,6650,0
|
|
20240607,172000,278378650,6650,6650,6650,6650,0
|
|
20240607,171900,278378650,6650,6650,6650,6650,0
|
|
20240607,171800,278378650,6650,6650,6650,6650,0
|
|
20240607,171700,278378650,6650,6650,6650,6650,0
|
|
20240607,171600,278378650,6650,6650,6650,6650,0
|
|
20240607,171500,278378650,6650,6650,6650,6650,0
|
|
20240607,171400,278378650,6650,6650,6650,6650,0
|
|
20240607,171300,278378650,6650,6650,6650,6650,0
|
|
20240607,171200,278378650,6650,6650,6650,6650,0
|
|
20240607,171100,278378650,6650,6650,6650,6650,0
|
|
20240607,171000,278378650,6650,6650,6650,6650,0
|
|
20240607,170900,278378650,6650,6650,6650,6650,0
|
|
20240607,170800,278378650,6650,6650,6650,6650,0
|
|
20240607,170700,278378650,6650,6650,6650,6650,0
|
|
20240607,170600,278378650,6650,6650,6650,6650,0
|
|
20240607,170500,278378650,6650,6650,6650,6650,0
|
|
20240607,170400,278378650,6650,6650,6650,6650,0
|
|
20240607,170300,278378650,6650,6650,6650,6650,0
|
|
20240607,170200,278378650,6650,6650,6650,6650,0
|
|
20240607,170100,278378650,6650,6650,6650,6650,0
|
|
20240607,170000,278378650,6650,6650,6650,6650,0
|
|
20240607,165900,278378650,6650,6650,6650,6650,0
|
|
20240607,165800,278378650,6650,6650,6650,6650,0
|
|
20240607,165700,278378650,6650,6650,6650,6650,0
|
|
20240607,165600,278378650,6650,6650,6650,6650,0
|
|
20240607,165500,278378650,6650,6650,6650,6650,0
|
|
20240607,165400,278378650,6650,6650,6650,6650,0
|
|
20240607,165300,278378650,6650,6650,6650,6650,1041
|
|
20240607,165200,278378650,6650,6650,6650,6650,0
|
|
20240607,165100,278378650,6650,6650,6650,6650,0
|
|
20240607,165000,278378650,6650,6650,6650,6650,0
|
|
20240607,164900,278378650,6650,6650,6650,6650,0
|
|
20240607,164800,278378650,6650,6650,6650,6650,0
|
|
20240607,164700,278378650,6650,6650,6650,6650,0
|
|
20240607,164600,278378650,6650,6650,6650,6650,0
|
|
20240607,164500,278378650,6650,6650,6650,6650,0
|
|
20240607,164400,278378650,6650,6650,6650,6650,0
|
|
20240607,164300,278378650,6650,6650,6650,6650,0
|
|
20240607,164200,278378650,6650,6650,6650,6650,0
|
|
20240607,164100,278378650,6650,6650,6650,6650,0
|
|
20240607,164000,278378650,6650,6650,6650,6650,0
|
|
20240607,163900,278378650,6650,6650,6650,6650,0
|
|
20240607,163800,278378650,6650,6650,6650,6650,0
|
|
20240607,163700,278378650,6650,6650,6650,6650,0
|
|
20240607,163600,278378650,6650,6650,6650,6650,0
|
|
20240607,163500,278378650,6650,6650,6650,6650,0
|
|
20240607,163400,278378650,6650,6650,6650,6650,0
|
|
20240607,163300,278378650,6650,6650,6650,6650,0
|
|
20240607,163200,278378650,6650,6650,6650,6650,0
|
|
20240607,163100,278378650,6650,6650,6650,6650,0
|
|
20240607,163000,278378650,6650,6650,6650,6650,0
|
|
20240607,162900,278378650,6650,6650,6650,6650,0
|
|
20240607,162800,278378650,6650,6650,6650,6650,0
|
|
20240607,162700,278378650,6650,6650,6650,6650,0
|
|
20240607,162600,278378650,6650,6650,6650,6650,0
|
|
20240607,162500,278378650,6650,6650,6650,6650,0
|
|
20240607,162400,278378650,6650,6650,6650,6650,0
|
|
20240607,162300,278378650,6650,6650,6650,6650,1041
|
|
20240607,162200,278378650,6650,6650,6650,6650,0
|
|
20240607,162100,278378650,6650,6650,6650,6650,0
|
|
20240607,162000,278378650,6650,6650,6650,6650,0
|
|
20240607,161900,278378650,6650,6650,6650,6650,0
|
|
20240607,161800,278378650,6650,6650,6650,6650,0
|
|
20240607,161700,278378650,6650,6650,6650,6650,0
|
|
20240607,161600,278378650,6650,6650,6650,6650,0
|
|
20240607,161500,278378650,6650,6650,6650,6650,0
|
|
20240607,161400,278378650,6650,6650,6650,6650,0
|
|
20240607,161300,278378650,6650,6650,6650,6650,0
|
|
20240607,161200,278378650,6650,6650,6650,6650,0
|
|
20240607,161100,278378650,6650,6650,6650,6650,0
|
|
20240607,161000,278378650,6650,6650,6650,6650,0
|
|
20240607,160900,278378650,6650,6650,6650,6650,0
|
|
20240607,160800,278378650,6650,6650,6650,6650,0
|
|
20240607,160700,278378650,6650,6650,6650,6650,0
|
|
20240607,160600,278378650,6650,6650,6650,6650,0
|
|
20240607,160500,278378650,6650,6650,6650,6650,0
|
|
20240607,160400,278378650,6650,6650,6650,6650,0
|
|
20240607,160300,278378650,6650,6650,6650,6650,0
|
|
20240607,160200,278378650,6650,6650,6650,6650,0
|
|
20240607,160100,278378650,6650,6650,6650,6650,0
|
|
20240607,160000,278378650,6650,6650,6650,6650,0
|
|
20240607,155900,278378650,6650,6650,6650,6650,0
|
|
20240607,155800,278378650,6650,6650,6650,6650,0
|
|
20240607,155700,278378650,6650,6650,6650,6650,0
|
|
20240607,155600,278378650,6650,6650,6650,6650,0
|
|
20240607,155500,278378650,6650,6650,6650,6650,0
|
|
20240607,155400,278378650,6650,6650,6650,6650,0
|
|
20240607,155300,278378650,6650,6650,6650,6650,1041
|
|
20240607,155200,278378650,6650,6650,6650,6650,0
|
|
20240607,155100,278378650,6650,6650,6650,6650,0
|
|
20240607,155000,278378650,6650,6650,6650,6650,0
|
|
20240607,154900,278378650,6650,6650,6650,6650,0
|
|
20240607,154800,278378650,6650,6650,6650,6650,0
|
|
20240607,154700,278378650,6650,6650,6650,6650,0
|
|
20240607,154600,278378650,6650,6650,6650,6650,0
|
|
20240607,154500,278378650,6650,6650,6650,6650,0
|
|
20240607,154400,278378650,6650,6650,6650,6650,0
|
|
20240607,154300,278378650,6650,6650,6650,6650,0
|
|
20240607,154200,278378650,6650,6650,6650,6650,0
|
|
20240607,154100,278378650,6650,6650,6650,6650,0
|
|
20240607,154000,278378650,6650,6650,6650,6650,0
|
|
20240607,153900,278378650,6650,6650,6650,6650,0
|
|
20240607,153800,278378650,6650,6650,6650,6650,0
|
|
20240607,153700,278378650,6650,6650,6650,6650,0
|
|
20240607,153600,278378650,6650,6650,6650,6650,0
|
|
20240607,153500,278378650,6650,6650,6650,6650,0
|
|
20240607,153400,278378650,6650,6650,6650,6650,0
|
|
20240607,153300,278378650,6650,6650,6650,6650,0
|
|
20240607,153200,278378650,6650,6650,6650,6650,0
|
|
20240607,153100,278378650,6650,6650,6650,6650,0
|
|
20240607,153000,278378650,6650,6650,6650,6650,1041
|
|
20240607,152900,271456000,6660,6660,6660,6660,0
|
|
20240607,152800,271456000,6660,6660,6660,6660,0
|
|
20240607,152700,271456000,6660,6660,6660,6660,0
|
|
20240607,152600,271456000,6660,6660,6660,6660,0
|
|
20240607,152500,271456000,6660,6660,6660,6660,0
|
|
20240607,152400,271456000,6660,6660,6660,6660,0
|
|
20240607,152300,271456000,6660,6660,6660,6660,0
|
|
20240607,152200,271456000,6660,6660,6660,6660,0
|
|
20240607,152100,271456000,6660,6660,6660,6660,0
|
|
20240607,152000,271456000,6660,6660,6660,6660,0
|
|
20240607,151900,271456000,6660,6660,6660,6660,51
|
|
20240607,151800,271116340,6650,6660,6660,6650,1430
|
|
20240607,151700,261599590,6660,6670,6670,6660,1021
|
|
20240607,151600,254799550,6670,6670,6670,6670,82
|
|
20240607,151500,254252610,6670,6670,6670,6670,25
|
|
20240607,151400,254085860,6670,6670,6670,6670,140
|
|
20240607,151300,253152060,6680,6680,6680,6680,0
|
|
20240607,151200,253152060,6680,6670,6680,6670,202
|
|
20240607,151100,251802720,6670,6670,6670,6670,187
|
|
20240607,151000,250555430,6670,6670,6670,6670,828
|
|
20240607,150900,245032670,6680,6680,6680,6680,100
|
|
20240607,150800,244364670,6680,6680,6680,6680,3
|
|
20240607,150700,244344630,6690,6690,6690,6690,0
|
|
20240607,150600,244344630,6690,6690,6690,6690,0
|
|
20240607,150500,244344630,6690,6690,6690,6690,0
|
|
20240607,150400,244344630,6690,6690,6690,6690,0
|
|
20240607,150300,244344630,6690,6690,6690,6690,1
|
|
20240607,150200,244337940,6670,6670,6670,6670,0
|
|
20240607,150100,244337940,6670,6670,6670,6670,0
|
|
20240607,150000,244337940,6670,6670,6670,6670,500
|
|
20240607,145900,241002940,6670,6670,6670,6670,0
|
|
20240607,145800,241002940,6670,6670,6670,6670,274
|
|
20240607,145700,239175360,6660,6660,6660,6660,0
|
|
20240607,145600,239175360,6660,6660,6660,6660,0
|
|
20240607,145500,239175360,6660,6660,6660,6660,0
|
|
20240607,145400,239175360,6660,6660,6660,6660,0
|
|
20240607,145300,239175360,6660,6660,6660,6660,0
|
|
20240607,145200,239175360,6660,6660,6660,6660,0
|
|
20240607,145100,239175360,6660,6660,6660,6660,0
|
|
20240607,145000,239175360,6660,6660,6660,6660,2
|
|
20240607,144900,239162040,6660,6660,6660,6660,91
|
|
20240607,144800,238555980,6660,6660,6660,6660,1178
|
|
20240607,144700,230710500,6660,6670,6670,6660,722
|
|
20240607,144600,225899760,6670,6670,6670,6670,0
|
|
20240607,144500,225899760,6670,6680,6680,6670,200
|
|
20240607,144400,224565700,6670,6670,6670,6670,0
|
|
20240607,144300,224565700,6670,6670,6670,6670,0
|
|
20240607,144200,224565700,6670,6670,6670,6670,0
|
|
20240607,144100,224565700,6670,6670,6670,6670,0
|
|
20240607,144000,224565700,6670,6670,6670,6670,115
|
|
20240607,143900,223798650,6670,6670,6670,6670,52
|
|
20240607,143800,223451810,6670,6670,6670,6670,0
|
|
20240607,143700,223451810,6670,6670,6670,6670,500
|
|
20240607,143600,220116810,6670,6670,6670,6670,0
|
|
20240607,143500,220116810,6670,6670,6670,6670,0
|
|
20240607,143400,220116810,6670,6670,6670,6670,100
|
|
20240607,143300,219449810,6670,6670,6670,6670,0
|
|
20240607,143200,219449810,6670,6670,6670,6670,0
|
|
20240607,143100,219449810,6670,6670,6670,6670,0
|
|
20240607,143000,219449810,6670,6670,6670,6670,0
|
|
20240607,142900,219449810,6670,6670,6670,6670,2
|
|
20240607,142800,219436470,6670,6670,6670,6670,211
|
|
20240607,142700,218029100,6660,6670,6670,6660,1470
|
|
20240607,142600,208231090,6670,6670,6670,6670,0
|
|
20240607,142500,208231090,6670,6670,6670,6670,0
|
|
20240607,142400,208231090,6670,6680,6680,6670,50
|
|
20240607,142300,207897560,6670,6670,6670,6670,0
|
|
20240607,142200,207897560,6670,6670,6670,6670,0
|
|
20240607,142100,207897560,6670,6670,6670,6670,0
|
|
20240607,142000,207897560,6670,6670,6670,6670,0
|
|
20240607,141900,207897560,6670,6670,6670,6670,0
|
|
20240607,141800,207897560,6670,6670,6670,6670,0
|
|
20240607,141700,207897560,6670,6670,6670,6670,0
|
|
20240607,141600,207897560,6670,6670,6670,6670,107
|
|
20240607,141500,207183870,6670,6670,6670,6670,200
|
|
20240607,141400,205849870,6680,6680,6680,6680,16
|
|
20240607,141300,205742990,6680,6690,6690,6680,177
|
|
20240607,141200,204560360,6690,6690,6690,6690,0
|
|
20240607,141100,204560360,6690,6690,6690,6690,0
|
|
20240607,141000,204560360,6690,6690,6690,6690,0
|
|
20240607,140900,204560360,6690,6690,6690,6690,4
|
|
20240607,140800,204533600,6690,6690,6690,6690,0
|
|
20240607,140700,204533600,6690,6690,6690,6690,0
|
|
20240607,140600,204533600,6690,6690,6690,6690,0
|
|
20240607,140500,204533600,6690,6690,6690,6690,0
|
|
20240607,140400,204533600,6690,6690,6690,6690,0
|
|
20240607,140300,204533600,6690,6690,6690,6690,50
|
|
20240607,140200,204199100,6700,6700,6700,6700,8
|
|
20240607,140100,204145500,6680,6680,6680,6680,149
|
|
20240607,140000,203150180,6680,6690,6690,6680,294
|
|
20240607,135900,201185500,6700,6700,6700,6700,0
|
|
20240607,135800,201185500,6700,6690,6700,6690,520
|
|
20240607,135700,197706500,6700,6700,6700,6700,20
|
|
20240607,135600,197572500,6700,6690,6700,6690,62
|
|
20240607,135500,197157660,6690,6680,6690,6680,41
|
|
20240607,135400,196883400,6690,6690,6690,6690,162
|
|
20240607,135300,195799620,6700,6700,6700,6700,16
|
|
20240607,135200,195692420,6690,6690,6690,6690,0
|
|
20240607,135100,195692420,6690,6690,6690,6690,20
|
|
20240607,135000,195558620,6690,6680,6690,6680,41
|
|
20240607,134900,195284340,6690,6690,6690,6690,0
|
|
20240607,134800,195284340,6690,6690,6690,6690,35
|
|
20240607,134700,195050190,6690,6690,6690,6690,5
|
|
20240607,134600,195016740,6680,6680,6680,6680,35
|
|
20240607,134500,194782940,6680,6680,6680,6680,10
|
|
20240607,134400,194716140,6670,6660,6670,6660,424
|
|
20240607,134300,191888130,6670,6670,6670,6670,200
|
|
20240607,134200,190554130,6670,6670,6670,6670,0
|
|
20240607,134100,190554130,6670,6670,6670,6670,89
|
|
20240607,134000,189960500,6670,6670,6670,6670,0
|
|
20240607,133900,189960500,6670,6670,6670,6670,227
|
|
20240607,133800,188446410,6670,6670,6670,6670,0
|
|
20240607,133700,188446410,6670,6670,6670,6670,0
|
|
20240607,133600,188446410,6670,6680,6680,6670,75
|
|
20240607,133500,187946110,6680,6680,6680,6680,0
|
|
20240607,133400,187946110,6680,6680,6680,6680,0
|
|
20240607,133300,187946110,6680,6680,6680,6680,0
|
|
20240607,133200,187946110,6680,6680,6680,6680,0
|
|
20240607,133100,187946110,6680,6680,6680,6680,50
|
|
20240607,133000,187612110,6670,6670,6670,6670,800
|
|
20240607,132900,182276110,6680,6680,6680,6680,0
|
|
20240607,132800,182276110,6680,6680,6680,6680,1
|
|
20240607,132700,182269430,6680,6680,6680,6680,1
|
|
20240607,132600,182262750,6700,6700,6700,6700,0
|
|
20240607,132500,182262750,6700,6700,6700,6700,2
|
|
20240607,132400,182249350,6670,6670,6670,6670,0
|
|
20240607,132300,182249350,6670,6690,6690,6670,1000
|
|
20240607,132200,175569430,6690,6690,6690,6690,0
|
|
20240607,132100,175569430,6690,6690,6690,6690,0
|
|
20240607,132000,175569430,6690,6690,6690,6690,20
|
|
20240607,131900,175435630,6690,6690,6690,6690,1025
|
|
20240607,131800,168578380,6690,6690,6690,6690,100
|
|
20240607,131700,167909380,6690,6690,6690,6690,0
|
|
20240607,131600,167909380,6690,6690,6690,6690,0
|
|
20240607,131500,167909380,6690,6690,6690,6690,0
|
|
20240607,131400,167909380,6690,6690,6690,6690,0
|
|
20240607,131300,167909380,6690,6690,6690,6690,80
|
|
20240607,131200,167374180,6700,6700,6700,6700,0
|
|
20240607,131100,167374180,6700,6700,6700,6700,0
|
|
20240607,131000,167374180,6700,6700,6700,6700,0
|
|
20240607,130900,167374180,6700,6700,6700,6700,0
|
|
20240607,130800,167374180,6700,6690,6700,6690,5899
|
|
20240607,130700,127900880,6700,6700,6700,6700,0
|
|
20240607,130600,127900880,6700,6700,6700,6700,0
|
|
20240607,130500,127900880,6700,6690,6700,6690,188
|
|
20240607,130400,126643150,6670,6700,6700,6670,1010
|
|
20240607,130300,119897020,6700,6700,6700,6700,0
|
|
20240607,130200,119897020,6700,6700,6700,6700,50
|
|
20240607,130100,119562020,6700,6700,6700,6700,0
|
|
20240607,130000,119562020,6700,6700,6700,6700,5
|
|
20240607,125900,119528520,6700,6700,6700,6700,0
|
|
20240607,125800,119528520,6700,6700,6700,6700,11
|
|
20240607,125700,119454820,6700,6700,6700,6700,0
|
|
20240607,125600,119454820,6700,6700,6700,6700,5
|
|
20240607,125500,119421320,6700,6700,6700,6700,0
|
|
20240607,125400,119421320,6700,6700,6700,6700,0
|
|
20240607,125300,119421320,6700,6690,6700,6680,122
|
|
20240607,125200,118606130,6690,6690,6690,6690,1
|
|
20240607,125100,118599440,6690,6690,6690,6690,0
|
|
20240607,125000,118599440,6690,6690,6690,6690,0
|
|
20240607,124900,118599440,6690,6690,6690,6690,5
|
|
20240607,124800,118565990,6690,6690,6690,6690,0
|
|
20240607,124700,118565990,6690,6690,6690,6690,0
|
|
20240607,124600,118565990,6690,6690,6690,6690,0
|
|
20240607,124500,118565990,6690,6690,6690,6690,0
|
|
20240607,124400,118565990,6690,6690,6690,6690,10
|
|
20240607,124300,118499090,6700,6690,6700,6690,19
|
|
20240607,124200,118371970,6690,6690,6690,6690,88
|
|
20240607,124100,117783250,6700,6700,6700,6700,0
|
|
20240607,124000,117783250,6700,6700,6700,6700,0
|
|
20240607,123900,117783250,6700,6700,6700,6700,0
|
|
20240607,123800,117783250,6700,6700,6700,6700,15
|
|
20240607,123700,117682750,6700,6700,6700,6700,0
|
|
20240607,123600,117682750,6700,6700,6700,6700,11
|
|
20240607,123500,117609050,6700,6700,6700,6700,0
|
|
20240607,123400,117609050,6700,6700,6700,6700,168
|
|
20240607,123300,116483450,6700,6700,6700,6700,190
|
|
20240607,123200,115210450,6700,6690,6700,6690,178
|
|
20240607,123100,114019620,6690,6690,6690,6690,118
|
|
20240607,123000,113230200,6690,6690,6690,6690,6
|
|
20240607,122900,113190060,6700,6700,6700,6700,0
|
|
20240607,122800,113190060,6700,6700,6700,6700,0
|
|
20240607,122700,113190060,6700,6700,6700,6700,0
|
|
20240607,122600,113190060,6700,6700,6700,6700,0
|
|
20240607,122500,113190060,6700,6700,6700,6700,0
|
|
20240607,122400,113190060,6700,6700,6700,6700,0
|
|
20240607,122300,113190060,6700,6700,6700,6700,0
|
|
20240607,122200,113190060,6700,6700,6700,6700,0
|
|
20240607,122100,113190060,6700,6700,6700,6700,5
|
|
20240607,122000,113156560,6700,6700,6700,6700,23
|
|
20240607,121900,113002460,6700,6700,6700,6700,4
|
|
20240607,121800,112975660,6700,6700,6700,6700,0
|
|
20240607,121700,112975660,6700,6690,6700,6690,208
|
|
20240607,121600,111584130,6690,6690,6690,6690,0
|
|
20240607,121500,111584130,6690,6690,6690,6690,1
|
|
20240607,121400,111577440,6690,6690,6690,6690,0
|
|
20240607,121300,111577440,6690,6690,6690,6690,19
|
|
20240607,121200,111450330,6690,6690,6690,6690,0
|
|
20240607,121100,111450330,6690,6690,6690,6690,0
|
|
20240607,121000,111450330,6690,6690,6690,6680,176
|
|
20240607,120900,110274540,6690,6680,6690,6680,102
|
|
20240607,120800,109593160,6690,6690,6690,6690,0
|
|
20240607,120700,109593160,6690,6690,6690,6690,0
|
|
20240607,120600,109593160,6690,6690,6690,6690,0
|
|
20240607,120500,109593160,6690,6690,6690,6690,0
|
|
20240607,120400,109593160,6690,6690,6690,6690,0
|
|
20240607,120300,109593160,6690,6680,6690,6680,112
|
|
20240607,120200,108844990,6680,6680,6680,6680,8
|
|
20240607,120100,108791550,6680,6680,6680,6680,0
|
|
20240607,120000,108791550,6680,6680,6680,6680,10
|
|
20240607,115900,108724750,6680,6680,6680,6680,0
|
|
20240607,115800,108724750,6680,6680,6680,6680,130
|
|
20240607,115700,107856350,6690,6690,6690,6690,3
|
|
20240607,115600,107836280,6700,6700,6700,6700,10
|
|
20240607,115500,107769280,6700,6700,6700,6700,11
|
|
20240607,115400,107695580,6700,6690,6700,6690,115
|
|
20240607,115300,106926220,6680,6680,6680,6680,0
|
|
20240607,115200,106926220,6680,6680,6680,6680,0
|
|
20240607,115100,106926220,6680,6690,6690,6680,117
|
|
20240607,115000,106144550,6700,6700,6700,6700,0
|
|
20240607,114900,106144550,6700,6700,6700,6700,0
|
|
20240607,114800,106144550,6700,6700,6700,6700,0
|
|
20240607,114700,106144550,6700,6700,6700,6700,100
|
|
20240607,114600,105474550,6700,6700,6700,6700,0
|
|
20240607,114500,105474550,6700,6700,6700,6700,0
|
|
20240607,114400,105474550,6700,6700,6700,6700,0
|
|
20240607,114300,105474550,6700,6700,6700,6700,0
|
|
20240607,114200,105474550,6700,6700,6700,6700,0
|
|
20240607,114100,105474550,6700,6700,6700,6700,1
|
|
20240607,114000,105467850,6700,6700,6700,6700,0
|
|
20240607,113900,105467850,6700,6700,6700,6700,0
|
|
20240607,113800,105467850,6700,6700,6700,6700,0
|
|
20240607,113700,105467850,6700,6700,6700,6700,0
|
|
20240607,113600,105467850,6700,6690,6700,6670,1001
|
|
20240607,113500,98784860,6700,6700,6700,6700,0
|
|
20240607,113400,98784860,6700,6700,6700,6700,0
|
|
20240607,113300,98784860,6700,6700,6700,6700,0
|
|
20240607,113200,98784860,6700,6700,6700,6700,0
|
|
20240607,113100,98784860,6700,6700,6700,6700,0
|
|
20240607,113000,98784860,6700,6700,6700,6700,0
|
|
20240607,112900,98784860,6700,6700,6700,6700,0
|
|
20240607,112800,98784860,6700,6700,6700,6700,4
|
|
20240607,112700,98758060,6680,6680,6680,6680,0
|
|
20240607,112600,98758060,6680,6680,6680,6680,0
|
|
20240607,112500,98758060,6680,6680,6680,6680,0
|
|
20240607,112400,98758060,6680,6680,6680,6680,0
|
|
20240607,112300,98758060,6680,6680,6680,6680,0
|
|
20240607,112200,98758060,6680,6680,6680,6680,5
|
|
20240607,112100,98724660,6700,6700,6700,6700,0
|
|
20240607,112000,98724660,6700,6700,6700,6700,0
|
|
20240607,111900,98724660,6700,6700,6700,6700,0
|
|
20240607,111800,98724660,6700,6700,6700,6700,5
|
|
20240607,111700,98691160,6700,6700,6700,6700,0
|
|
20240607,111600,98691160,6700,6700,6700,6700,0
|
|
20240607,111500,98691160,6700,6700,6700,6700,0
|
|
20240607,111400,98691160,6700,6700,6700,6700,0
|
|
20240607,111300,98691160,6700,6700,6700,6700,0
|
|
20240607,111200,98691160,6700,6700,6700,6700,0
|
|
20240607,111100,98691160,6700,6700,6700,6700,2
|
|
20240607,111000,98677760,6650,6650,6650,6650,0
|
|
20240607,110900,98677760,6650,6650,6650,6650,0
|
|
20240607,110800,98677760,6650,6650,6650,6650,0
|
|
20240607,110700,98677760,6650,6650,6650,6650,0
|
|
20240607,110600,98677760,6650,6650,6650,6650,0
|
|
20240607,110500,98677760,6650,6660,6660,6650,2
|
|
20240607,110400,98664450,6710,6710,6710,6710,0
|
|
20240607,110300,98664450,6710,6710,6710,6710,1
|
|
20240607,110200,98657740,6650,6700,6700,6650,5576
|
|
20240607,110100,61479430,6700,6700,6700,6700,0
|
|
20240607,110000,61479430,6700,6700,6700,6700,0
|
|
20240607,105900,61479430,6700,6700,6700,6700,0
|
|
20240607,105800,61479430,6700,6700,6700,6700,2
|
|
20240607,105700,61466030,6710,6710,6710,6710,0
|
|
20240607,105600,61466030,6710,6700,6710,6700,52
|
|
20240607,105500,61117610,6710,6710,6710,6710,0
|
|
20240607,105400,61117610,6710,6710,6710,6710,1
|
|
20240607,105300,61110900,6720,6720,6720,6720,0
|
|
20240607,105200,61110900,6720,6720,6720,6720,0
|
|
20240607,105100,61110900,6720,6720,6720,6720,0
|
|
20240607,105000,61110900,6720,6720,6720,6720,0
|
|
20240607,104900,61110900,6720,6710,6720,6710,500
|
|
20240607,104800,57751720,6710,6710,6710,6710,0
|
|
20240607,104700,57751720,6710,6700,6710,6700,313
|
|
20240607,104600,55653880,6700,6700,6700,6700,1
|
|
20240607,104500,55647180,6690,6690,6690,6690,313
|
|
20240607,104400,53553210,6690,6690,6690,6690,72
|
|
20240607,104300,53071530,6690,6690,6690,6690,0
|
|
20240607,104200,53071530,6690,6690,6690,6690,0
|
|
20240607,104100,53071530,6690,6690,6690,6690,6
|
|
20240607,104000,53031390,6690,6690,6690,6690,0
|
|
20240607,103900,53031390,6690,6690,6690,6690,0
|
|
20240607,103800,53031390,6690,6690,6690,6690,55
|
|
20240607,103700,52663440,6690,6690,6690,6690,963
|
|
20240607,103600,46220970,6700,6700,6700,6700,600
|
|
20240607,103500,42200970,6700,6700,6700,6700,0
|
|
20240607,103400,42200970,6700,6700,6700,6700,0
|
|
20240607,103300,42200970,6700,6700,6700,6700,450
|
|
20240607,103200,39185970,6700,6700,6700,6700,29
|
|
20240607,103100,38991670,6700,6700,6700,6700,1
|
|
20240607,103000,38984970,6680,6680,6680,6680,100
|
|
20240607,102900,38316970,6680,6680,6680,6680,0
|
|
20240607,102800,38316970,6680,6680,6680,6680,0
|
|
20240607,102700,38316970,6680,6680,6680,6680,0
|
|
20240607,102600,38316970,6680,6680,6680,6680,0
|
|
20240607,102500,38316970,6680,6700,6700,6680,36
|
|
20240607,102400,38076470,6680,6690,6690,6680,393
|
|
20240607,102300,35451200,6690,6690,6690,6690,0
|
|
20240607,102200,35451200,6690,6690,6690,6690,0
|
|
20240607,102100,35451200,6690,6690,6690,6690,0
|
|
20240607,102000,35451200,6690,6690,6690,6690,0
|
|
20240607,101900,35451200,6690,6690,6690,6690,5
|
|
20240607,101800,35417750,6690,6690,6690,6690,5
|
|
20240607,101700,35384300,6680,6680,6680,6680,0
|
|
20240607,101600,35384300,6680,6680,6680,6680,354
|
|
20240607,101500,33019580,6680,6680,6680,6680,3
|
|
20240607,101400,32999540,6680,6680,6680,6680,0
|
|
20240607,101300,32999540,6680,6680,6680,6680,3
|
|
20240607,101200,32979500,6680,6680,6680,6680,368
|
|
20240607,101100,30521260,6690,6690,6690,6690,0
|
|
20240607,101000,30521260,6690,6690,6690,6690,133
|
|
20240607,100900,29631490,6700,6700,6700,6700,22
|
|
20240607,100800,29484090,6710,6710,6710,6710,0
|
|
20240607,100700,29484090,6710,6710,6710,6710,0
|
|
20240607,100600,29484090,6710,6710,6710,6710,0
|
|
20240607,100500,29484090,6710,6710,6710,6710,0
|
|
20240607,100400,29484090,6710,6710,6710,6710,6
|
|
20240607,100300,29443830,6710,6710,6710,6710,1
|
|
20240607,100200,29437120,6710,6710,6710,6710,0
|
|
20240607,100100,29437120,6710,6710,6710,6710,2
|
|
20240607,100000,29423700,6710,6710,6710,6710,1
|
|
20240607,095900,29416990,6710,6710,6710,6710,350
|
|
20240607,095800,27068490,6710,6710,6710,6710,1
|
|
20240607,095700,27061780,6710,6710,6710,6710,1
|
|
20240607,095600,27055070,6710,6710,6710,6710,0
|
|
20240607,095500,27055070,6710,6710,6710,6710,0
|
|
20240607,095400,27055070,6710,6710,6710,6710,5
|
|
20240607,095300,27021520,6690,6690,6690,6690,328
|
|
20240607,095200,24827200,6690,6690,6690,6690,197
|
|
20240607,095100,23509270,6700,6700,6700,6700,0
|
|
20240607,095000,23509270,6700,6700,6700,6700,0
|
|
20240607,094900,23509270,6700,6710,6710,6700,120
|
|
20240607,094800,22705260,6710,6710,6710,6710,0
|
|
20240607,094700,22705260,6710,6700,6710,6700,76
|
|
20240607,094600,22196030,6710,6710,6710,6710,0
|
|
20240607,094500,22196030,6710,6710,6710,6710,0
|
|
20240607,094400,22196030,6710,6710,6710,6710,0
|
|
20240607,094300,22196030,6710,6710,6710,6710,102
|
|
20240607,094200,21511610,6710,6710,6710,6710,0
|
|
20240607,094100,21511610,6710,6710,6710,6710,0
|
|
20240607,094000,21511610,6710,6710,6710,6710,1
|
|
20240607,093900,21504900,6700,6700,6700,6700,0
|
|
20240607,093800,21504900,6700,6700,6700,6700,0
|
|
20240607,093700,21504900,6700,6700,6700,6700,0
|
|
20240607,093600,21504900,6700,6710,6710,6700,127
|
|
20240607,093500,20653980,6700,6700,6700,6700,0
|
|
20240607,093400,20653980,6700,6710,6710,6700,155
|
|
20240607,093300,19615430,6700,6710,6710,6700,617
|
|
20240607,093200,15481360,6710,6700,6710,6700,52
|
|
20240607,093100,15132940,6700,6700,6700,6700,147
|
|
20240607,093000,14148040,6710,6710,6710,6710,64
|
|
20240607,092900,13718600,6710,6710,6720,6710,355
|
|
20240607,092800,11336540,6710,6710,6710,6710,80
|
|
20240607,092700,10799740,6720,6720,6720,6720,0
|
|
20240607,092600,10799740,6720,6720,6720,6720,0
|
|
20240607,092500,10799740,6720,6710,6720,6710,501
|
|
20240607,092400,7437980,6710,6710,6710,6710,93
|
|
20240607,092300,6813950,6710,6710,6710,6710,220
|
|
20240607,092200,5337750,6710,6710,6710,6710,101
|
|
20240607,092100,4660040,6700,6700,6700,6700,0
|
|
20240607,092000,4660040,6700,6700,6700,6700,0
|
|
20240607,091900,4660040,6700,6710,6710,6700,20
|
|
20240607,091800,4525940,6710,6710,6710,6710,2
|
|
20240607,091700,4512520,6710,6710,6710,6710,3
|
|
20240607,091600,4492390,6710,6710,6710,6710,2
|
|
20240607,091500,4478970,6710,6710,6710,6710,11
|
|
20240607,091400,4405160,6710,6710,6710,6710,3
|
|
20240607,091300,4385030,6700,6700,6700,6700,35
|
|
20240607,091200,4150530,6700,6700,6700,6700,0
|
|
20240607,091100,4150530,6700,6710,6710,6700,16
|
|
20240607,091000,4043250,6710,6710,6710,6710,189
|
|
20240607,090900,2775060,6720,6720,6720,6720,0
|
|
20240607,090800,2775060,6720,6720,6720,6720,5
|
|
20240607,090700,2741460,6720,6720,6720,6720,0
|
|
20240607,090600,2741460,6720,6710,6720,6710,76
|
|
20240607,090500,2231280,6720,6720,6720,6720,170
|
|
20240607,090400,1088880,6740,6740,6740,6740,0
|
|
20240607,090300,1088880,6740,6740,6740,6740,6
|
|
20240607,090200,1048440,6740,6740,6740,6740,6
|
|
20240607,090100,1008000,6720,6720,6720,6720,0
|
|
20240607,090000,1008000,6720,6720,6720,6720,150
|