677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201400,387511530,8040,8040,8040,8040,1171
|
|
20240607,201300,387511530,8040,8040,8040,8040,0
|
|
20240607,201200,387511530,8040,8040,8040,8040,0
|
|
20240607,201100,387511530,8040,8040,8040,8040,0
|
|
20240607,201000,387511530,8040,8040,8040,8040,0
|
|
20240607,200900,387511530,8040,8040,8040,8040,0
|
|
20240607,200800,387511530,8040,8040,8040,8040,0
|
|
20240607,200700,387511530,8040,8040,8040,8040,0
|
|
20240607,200600,387511530,8040,8040,8040,8040,0
|
|
20240607,200500,387511530,8040,8040,8040,8040,0
|
|
20240607,200400,387511530,8040,8040,8040,8040,0
|
|
20240607,200300,387511530,8040,8040,8040,8040,0
|
|
20240607,200200,387511530,8040,8040,8040,8040,0
|
|
20240607,200100,387511530,8040,8040,8040,8040,0
|
|
20240607,200000,387511530,8040,8040,8040,8040,0
|
|
20240607,195900,387511530,8040,8040,8040,8040,0
|
|
20240607,195800,387511530,8040,8040,8040,8040,0
|
|
20240607,195700,387511530,8040,8040,8040,8040,0
|
|
20240607,195600,387511530,8040,8040,8040,8040,0
|
|
20240607,195500,387511530,8040,8040,8040,8040,0
|
|
20240607,195400,387511530,8040,8040,8040,8040,0
|
|
20240607,195300,387511530,8040,8040,8040,8040,0
|
|
20240607,195200,387511530,8040,8040,8040,8040,0
|
|
20240607,195100,387511530,8040,8040,8040,8040,0
|
|
20240607,195000,387511530,8040,8040,8040,8040,0
|
|
20240607,194900,387511530,8040,8040,8040,8040,0
|
|
20240607,194800,387511530,8040,8040,8040,8040,0
|
|
20240607,194700,387511530,8040,8040,8040,8040,0
|
|
20240607,194600,387511530,8040,8040,8040,8040,0
|
|
20240607,194500,387511530,8040,8040,8040,8040,0
|
|
20240607,194400,387511530,8040,8040,8040,8040,1171
|
|
20240607,194300,387511530,8040,8040,8040,8040,0
|
|
20240607,194200,387511530,8040,8040,8040,8040,0
|
|
20240607,194100,387511530,8040,8040,8040,8040,0
|
|
20240607,194000,387511530,8040,8040,8040,8040,0
|
|
20240607,193900,387511530,8040,8040,8040,8040,0
|
|
20240607,193800,387511530,8040,8040,8040,8040,0
|
|
20240607,193700,387511530,8040,8040,8040,8040,0
|
|
20240607,193600,387511530,8040,8040,8040,8040,0
|
|
20240607,193500,387511530,8040,8040,8040,8040,0
|
|
20240607,193400,387511530,8040,8040,8040,8040,0
|
|
20240607,193300,387511530,8040,8040,8040,8040,0
|
|
20240607,193200,387511530,8040,8040,8040,8040,0
|
|
20240607,193100,387511530,8040,8040,8040,8040,0
|
|
20240607,193000,387511530,8040,8040,8040,8040,0
|
|
20240607,192900,387511530,8040,8040,8040,8040,0
|
|
20240607,192800,387511530,8040,8040,8040,8040,0
|
|
20240607,192700,387511530,8040,8040,8040,8040,0
|
|
20240607,192600,387511530,8040,8040,8040,8040,0
|
|
20240607,192500,387511530,8040,8040,8040,8040,0
|
|
20240607,192400,387511530,8040,8040,8040,8040,0
|
|
20240607,192300,387511530,8040,8040,8040,8040,0
|
|
20240607,192200,387511530,8040,8040,8040,8040,0
|
|
20240607,192100,387511530,8040,8040,8040,8040,0
|
|
20240607,192000,387511530,8040,8040,8040,8040,0
|
|
20240607,191900,387511530,8040,8040,8040,8040,0
|
|
20240607,191800,387511530,8040,8040,8040,8040,0
|
|
20240607,191700,387511530,8040,8040,8040,8040,0
|
|
20240607,191600,387511530,8040,8040,8040,8040,0
|
|
20240607,191500,387511530,8040,8040,8040,8040,0
|
|
20240607,191400,387511530,8040,8040,8040,8040,1171
|
|
20240607,191300,387511530,8040,8040,8040,8040,0
|
|
20240607,191200,387511530,8040,8040,8040,8040,0
|
|
20240607,191100,387511530,8040,8040,8040,8040,0
|
|
20240607,191000,387511530,8040,8040,8040,8040,0
|
|
20240607,190900,387511530,8040,8040,8040,8040,0
|
|
20240607,190800,387511530,8040,8040,8040,8040,0
|
|
20240607,190700,387511530,8040,8040,8040,8040,0
|
|
20240607,190600,387511530,8040,8040,8040,8040,0
|
|
20240607,190500,387511530,8040,8040,8040,8040,0
|
|
20240607,190400,387511530,8040,8040,8040,8040,0
|
|
20240607,190300,387511530,8040,8040,8040,8040,0
|
|
20240607,190200,387511530,8040,8040,8040,8040,0
|
|
20240607,190100,387511530,8040,8040,8040,8040,0
|
|
20240607,190000,387511530,8040,8040,8040,8040,0
|
|
20240607,185900,387511530,8040,8040,8040,8040,0
|
|
20240607,185800,387511530,8040,8040,8040,8040,0
|
|
20240607,185700,387511530,8040,8040,8040,8040,0
|
|
20240607,185600,387511530,8040,8040,8040,8040,0
|
|
20240607,185500,387511530,8040,8040,8040,8040,0
|
|
20240607,185400,387511530,8040,8040,8040,8040,0
|
|
20240607,185300,387511530,8040,8040,8040,8040,0
|
|
20240607,185200,387511530,8040,8040,8040,8040,0
|
|
20240607,185100,387511530,8040,8040,8040,8040,0
|
|
20240607,185000,387511530,8040,8040,8040,8040,0
|
|
20240607,184900,387511530,8040,8040,8040,8040,0
|
|
20240607,184800,387511530,8040,8040,8040,8040,0
|
|
20240607,184700,387511530,8040,8040,8040,8040,0
|
|
20240607,184600,387511530,8040,8040,8040,8040,0
|
|
20240607,184500,387511530,8040,8040,8040,8040,0
|
|
20240607,184400,387511530,8040,8040,8040,8040,1171
|
|
20240607,184300,387511530,8040,8040,8040,8040,0
|
|
20240607,184200,387511530,8040,8040,8040,8040,0
|
|
20240607,184100,387511530,8040,8040,8040,8040,0
|
|
20240607,184000,387511530,8040,8040,8040,8040,0
|
|
20240607,183900,387511530,8040,8040,8040,8040,0
|
|
20240607,183800,387511530,8040,8040,8040,8040,0
|
|
20240607,183700,387511530,8040,8040,8040,8040,0
|
|
20240607,183600,387511530,8040,8040,8040,8040,0
|
|
20240607,183500,387511530,8040,8040,8040,8040,0
|
|
20240607,183400,387511530,8040,8040,8040,8040,0
|
|
20240607,183300,387511530,8040,8040,8040,8040,0
|
|
20240607,183200,387511530,8040,8040,8040,8040,0
|
|
20240607,183100,387511530,8040,8040,8040,8040,0
|
|
20240607,183000,387511530,8040,8040,8040,8040,0
|
|
20240607,182900,387511530,8040,8040,8040,8040,0
|
|
20240607,182800,387511530,8040,8040,8040,8040,0
|
|
20240607,182700,387511530,8040,8040,8040,8040,0
|
|
20240607,182600,387511530,8040,8040,8040,8040,0
|
|
20240607,182500,387511530,8040,8040,8040,8040,0
|
|
20240607,182400,387511530,8040,8040,8040,8040,0
|
|
20240607,182300,387511530,8040,8040,8040,8040,0
|
|
20240607,182200,387511530,8040,8040,8040,8040,0
|
|
20240607,182100,387511530,8040,8040,8040,8040,0
|
|
20240607,182000,387511530,8040,8040,8040,8040,0
|
|
20240607,181900,387511530,8040,8040,8040,8040,0
|
|
20240607,181800,387511530,8040,8040,8040,8040,0
|
|
20240607,181700,387511530,8040,8040,8040,8040,0
|
|
20240607,181600,387511530,8040,8040,8040,8040,0
|
|
20240607,181500,387511530,8040,8040,8040,8040,0
|
|
20240607,181400,387511530,8040,8040,8040,8040,1171
|
|
20240607,181300,387511530,8040,8040,8040,8040,0
|
|
20240607,181200,387511530,8040,8040,8040,8040,0
|
|
20240607,181100,387511530,8040,8040,8040,8040,0
|
|
20240607,181000,387511530,8040,8040,8040,8040,0
|
|
20240607,180900,387511530,8040,8040,8040,8040,0
|
|
20240607,180800,387511530,8040,8040,8040,8040,0
|
|
20240607,180700,387511530,8040,8040,8040,8040,0
|
|
20240607,180600,387511530,8040,8040,8040,8040,0
|
|
20240607,180500,387511530,8040,8040,8040,8040,0
|
|
20240607,180400,387511530,8040,8040,8040,8040,0
|
|
20240607,180300,387511530,8040,8040,8040,8040,0
|
|
20240607,180200,387511530,8040,8040,8040,8040,0
|
|
20240607,180100,387511530,8040,8040,8040,8040,0
|
|
20240607,180000,387511530,8040,8040,8040,8040,0
|
|
20240607,175900,387511530,8040,8040,8040,8040,0
|
|
20240607,175800,387511530,8040,8040,8040,8040,0
|
|
20240607,175700,387511530,8040,8040,8040,8040,0
|
|
20240607,175600,387511530,8040,8040,8040,8040,0
|
|
20240607,175500,387511530,8040,8040,8040,8040,0
|
|
20240607,175400,387511530,8040,8040,8040,8040,0
|
|
20240607,175300,387511530,8040,8040,8040,8040,0
|
|
20240607,175200,387511530,8040,8040,8040,8040,0
|
|
20240607,175100,387511530,8040,8040,8040,8040,0
|
|
20240607,175000,387511530,8040,8040,8040,8040,0
|
|
20240607,174900,387511530,8040,8040,8040,8040,0
|
|
20240607,174800,387511530,8040,8040,8040,8040,0
|
|
20240607,174700,387511530,8040,8040,8040,8040,0
|
|
20240607,174600,387511530,8040,8040,8040,8040,0
|
|
20240607,174500,387511530,8040,8040,8040,8040,0
|
|
20240607,174400,387511530,8040,8040,8040,8040,1171
|
|
20240607,174300,387511530,8040,8040,8040,8040,0
|
|
20240607,174200,387511530,8040,8040,8040,8040,0
|
|
20240607,174100,387511530,8040,8040,8040,8040,0
|
|
20240607,174000,387511530,8040,8040,8040,8040,0
|
|
20240607,173900,387511530,8040,8040,8040,8040,0
|
|
20240607,173800,387511530,8040,8040,8040,8040,0
|
|
20240607,173700,387511530,8040,8040,8040,8040,0
|
|
20240607,173600,387511530,8040,8040,8040,8040,0
|
|
20240607,173500,387511530,8040,8040,8040,8040,0
|
|
20240607,173400,387511530,8040,8040,8040,8040,0
|
|
20240607,173300,387511530,8040,8040,8040,8040,0
|
|
20240607,173200,387511530,8040,8040,8040,8040,0
|
|
20240607,173100,387511530,8040,8040,8040,8040,0
|
|
20240607,173000,387511530,8040,8040,8040,8040,0
|
|
20240607,172900,387511530,8040,8040,8040,8040,0
|
|
20240607,172800,387511530,8040,8040,8040,8040,0
|
|
20240607,172700,387511530,8040,8040,8040,8040,0
|
|
20240607,172600,387511530,8040,8040,8040,8040,0
|
|
20240607,172500,387511530,8040,8040,8040,8040,0
|
|
20240607,172400,387511530,8040,8040,8040,8040,0
|
|
20240607,172300,387511530,8040,8040,8040,8040,0
|
|
20240607,172200,387511530,8040,8040,8040,8040,0
|
|
20240607,172100,387511530,8040,8040,8040,8040,0
|
|
20240607,172000,387511530,8040,8040,8040,8040,0
|
|
20240607,171900,387511530,8040,8040,8040,8040,0
|
|
20240607,171800,387511530,8040,8040,8040,8040,0
|
|
20240607,171700,387511530,8040,8040,8040,8040,0
|
|
20240607,171600,387511530,8040,8040,8040,8040,0
|
|
20240607,171500,387511530,8040,8040,8040,8040,0
|
|
20240607,171400,387511530,8040,8040,8040,8040,1171
|
|
20240607,171300,387511530,8040,8040,8040,8040,0
|
|
20240607,171200,387511530,8040,8040,8040,8040,0
|
|
20240607,171100,387511530,8040,8040,8040,8040,0
|
|
20240607,171000,387511530,8040,8040,8040,8040,0
|
|
20240607,170900,387511530,8040,8040,8040,8040,0
|
|
20240607,170800,387511530,8040,8040,8040,8040,0
|
|
20240607,170700,387511530,8040,8040,8040,8040,0
|
|
20240607,170600,387511530,8040,8040,8040,8040,0
|
|
20240607,170500,387511530,8040,8040,8040,8040,0
|
|
20240607,170400,387511530,8040,8040,8040,8040,0
|
|
20240607,170300,387511530,8040,8040,8040,8040,0
|
|
20240607,170200,387511530,8040,8040,8040,8040,0
|
|
20240607,170100,387511530,8040,8040,8040,8040,0
|
|
20240607,170000,387511530,8040,8040,8040,8040,0
|
|
20240607,165900,387511530,8040,8040,8040,8040,0
|
|
20240607,165800,387511530,8040,8040,8040,8040,0
|
|
20240607,165700,387511530,8040,8040,8040,8040,0
|
|
20240607,165600,387511530,8040,8040,8040,8040,0
|
|
20240607,165500,387511530,8040,8040,8040,8040,0
|
|
20240607,165400,387511530,8040,8040,8040,8040,0
|
|
20240607,165300,387511530,8040,8040,8040,8040,0
|
|
20240607,165200,387511530,8040,8040,8040,8040,0
|
|
20240607,165100,387511530,8040,8040,8040,8040,0
|
|
20240607,165000,387511530,8040,8040,8040,8040,0
|
|
20240607,164900,387511530,8040,8040,8040,8040,0
|
|
20240607,164800,387511530,8040,8040,8040,8040,0
|
|
20240607,164700,387511530,8040,8040,8040,8040,0
|
|
20240607,164600,387511530,8040,8040,8040,8040,0
|
|
20240607,164500,387511530,8040,8040,8040,8040,0
|
|
20240607,164400,387511530,8040,8040,8040,8040,1171
|
|
20240607,164300,387511530,8040,8040,8040,8040,0
|
|
20240607,164200,387511530,8040,8040,8040,8040,0
|
|
20240607,164100,387511530,8040,8040,8040,8040,0
|
|
20240607,164000,387511530,8040,8040,8040,8040,0
|
|
20240607,163900,387511530,8040,8040,8040,8040,0
|
|
20240607,163800,387511530,8040,8040,8040,8040,0
|
|
20240607,163700,387511530,8040,8040,8040,8040,0
|
|
20240607,163600,387511530,8040,8040,8040,8040,0
|
|
20240607,163500,387511530,8040,8040,8040,8040,0
|
|
20240607,163400,387511530,8040,8040,8040,8040,0
|
|
20240607,163300,387511530,8040,8040,8040,8040,0
|
|
20240607,163200,387511530,8040,8040,8040,8040,0
|
|
20240607,163100,387511530,8040,8040,8040,8040,0
|
|
20240607,163000,387511530,8040,8040,8040,8040,0
|
|
20240607,162900,387511530,8040,8040,8040,8040,0
|
|
20240607,162800,387511530,8040,8040,8040,8040,0
|
|
20240607,162700,387511530,8040,8040,8040,8040,0
|
|
20240607,162600,387511530,8040,8040,8040,8040,0
|
|
20240607,162500,387511530,8040,8040,8040,8040,0
|
|
20240607,162400,387511530,8040,8040,8040,8040,0
|
|
20240607,162300,387511530,8040,8040,8040,8040,0
|
|
20240607,162200,387511530,8040,8040,8040,8040,0
|
|
20240607,162100,387511530,8040,8040,8040,8040,0
|
|
20240607,162000,387511530,8040,8040,8040,8040,0
|
|
20240607,161900,387511530,8040,8040,8040,8040,0
|
|
20240607,161800,387511530,8040,8040,8040,8040,0
|
|
20240607,161700,387511530,8040,8040,8040,8040,0
|
|
20240607,161600,387511530,8040,8040,8040,8040,0
|
|
20240607,161500,387511530,8040,8040,8040,8040,0
|
|
20240607,161400,387511530,8040,8040,8040,8040,1171
|
|
20240607,161300,387511530,8040,8040,8040,8040,0
|
|
20240607,161200,387511530,8040,8040,8040,8040,0
|
|
20240607,161100,387511530,8040,8040,8040,8040,0
|
|
20240607,161000,387511530,8040,8040,8040,8040,0
|
|
20240607,160900,387511530,8040,8040,8040,8040,0
|
|
20240607,160800,387511530,8040,8040,8040,8040,0
|
|
20240607,160700,387511530,8040,8040,8040,8040,0
|
|
20240607,160600,387511530,8040,8040,8040,8040,0
|
|
20240607,160500,387511530,8040,8040,8040,8040,0
|
|
20240607,160400,387511530,8040,8040,8040,8040,0
|
|
20240607,160300,387511530,8040,8040,8040,8040,0
|
|
20240607,160200,387511530,8040,8040,8040,8040,0
|
|
20240607,160100,387511530,8040,8040,8040,8040,0
|
|
20240607,160000,387511530,8040,8040,8040,8040,0
|
|
20240607,155900,387511530,8040,8040,8040,8040,0
|
|
20240607,155800,387511530,8040,8040,8040,8040,0
|
|
20240607,155700,387511530,8040,8040,8040,8040,0
|
|
20240607,155600,387511530,8040,8040,8040,8040,0
|
|
20240607,155500,387511530,8040,8040,8040,8040,0
|
|
20240607,155400,387511530,8040,8040,8040,8040,0
|
|
20240607,155300,387511530,8040,8040,8040,8040,0
|
|
20240607,155200,387511530,8040,8040,8040,8040,0
|
|
20240607,155100,387511530,8040,8040,8040,8040,0
|
|
20240607,155000,387511530,8040,8040,8040,8040,0
|
|
20240607,154900,387511530,8040,8040,8040,8040,0
|
|
20240607,154800,387511530,8040,8040,8040,8040,0
|
|
20240607,154700,387511530,8040,8040,8040,8040,0
|
|
20240607,154600,387511530,8040,8040,8040,8040,0
|
|
20240607,154500,387511530,8040,8040,8040,8040,0
|
|
20240607,154400,387511530,8040,8040,8040,8040,1171
|
|
20240607,154300,387511530,8040,8040,8040,8040,0
|
|
20240607,154200,387511530,8040,8040,8040,8040,0
|
|
20240607,154100,387511530,8040,8040,8040,8040,0
|
|
20240607,154000,387511530,8040,8040,8040,8040,0
|
|
20240607,153900,387511530,8040,8040,8040,8040,0
|
|
20240607,153800,387511530,8040,8040,8040,8040,0
|
|
20240607,153700,387511530,8040,8040,8040,8040,0
|
|
20240607,153600,387511530,8040,8040,8040,8040,0
|
|
20240607,153500,387511530,8040,8040,8040,8040,0
|
|
20240607,153400,387511530,8040,8040,8040,8040,0
|
|
20240607,153300,387511530,8040,8040,8040,8040,0
|
|
20240607,153200,387511530,8040,8040,8040,8040,0
|
|
20240607,153100,387511530,8040,8040,8040,8040,0
|
|
20240607,153000,387511530,8040,8040,8040,8040,1171
|
|
20240607,152900,378096690,8040,8040,8040,8040,0
|
|
20240607,152800,378096690,8040,8040,8040,8040,0
|
|
20240607,152700,378096690,8040,8040,8040,8040,0
|
|
20240607,152600,378096690,8040,8040,8040,8040,0
|
|
20240607,152500,378096690,8040,8040,8040,8040,0
|
|
20240607,152400,378096690,8040,8040,8040,8040,0
|
|
20240607,152300,378096690,8040,8040,8040,8040,0
|
|
20240607,152200,378096690,8040,8040,8040,8040,0
|
|
20240607,152100,378096690,8040,8040,8040,8040,0
|
|
20240607,152000,378096690,8040,8040,8040,8040,0
|
|
20240607,151900,378096690,8040,8030,8040,8020,341
|
|
20240607,151800,375359440,8030,8030,8040,8030,100
|
|
20240607,151700,374556350,8030,8030,8040,8030,102
|
|
20240607,151600,373737270,8030,8030,8030,8030,969
|
|
20240607,151500,365956200,8030,8020,8030,8020,2
|
|
20240607,151400,365940150,8020,8020,8020,8020,446
|
|
20240607,151300,362363230,8020,8020,8020,8020,565
|
|
20240607,151200,357831930,8010,8010,8010,8010,0
|
|
20240607,151100,357831930,8010,8010,8010,8010,0
|
|
20240607,151000,357831930,8010,8010,8010,8010,37
|
|
20240607,150900,357535560,8020,8020,8020,8020,0
|
|
20240607,150800,357535560,8020,8020,8020,8020,0
|
|
20240607,150700,357535560,8020,8020,8020,8010,354
|
|
20240607,150600,354699480,8020,8020,8020,8020,117
|
|
20240607,150500,353761140,8010,8010,8010,8010,851
|
|
20240607,150400,346944630,8010,8000,8010,8000,548
|
|
20240607,150300,342555200,8000,8000,8000,8000,778
|
|
20240607,150200,336331200,8000,8000,8000,8000,10
|
|
20240607,150100,336251200,7990,7990,7990,7990,0
|
|
20240607,150000,336251200,7990,7990,7990,7990,0
|
|
20240607,145900,336251200,7990,7990,7990,7990,0
|
|
20240607,145800,336251200,7990,7990,7990,7990,100
|
|
20240607,145700,335452200,7990,7990,7990,7990,0
|
|
20240607,145600,335452200,7990,7990,7990,7990,0
|
|
20240607,145500,335452200,7990,7990,7990,7990,0
|
|
20240607,145400,335452200,7990,7990,7990,7990,123
|
|
20240607,145300,334469430,7980,7980,7980,7980,0
|
|
20240607,145200,334469430,7980,7980,7980,7980,0
|
|
20240607,145100,334469430,7980,7980,7980,7980,0
|
|
20240607,145000,334469430,7980,7980,7980,7980,250
|
|
20240607,144900,332474430,8000,8000,8000,8000,0
|
|
20240607,144800,332474430,8000,8000,8000,8000,0
|
|
20240607,144700,332474430,8000,8000,8000,8000,0
|
|
20240607,144600,332474430,8000,8000,8000,8000,0
|
|
20240607,144500,332474430,8000,8000,8000,8000,0
|
|
20240607,144400,332474430,8000,8000,8000,8000,1500
|
|
20240607,144300,320474430,7980,7980,7980,7980,0
|
|
20240607,144200,320474430,7980,7980,7980,7980,254
|
|
20240607,144100,318447510,7990,7990,7990,7990,0
|
|
20240607,144000,318447510,7990,7990,7990,7990,146
|
|
20240607,143900,317280970,8000,8000,8000,8000,0
|
|
20240607,143800,317280970,8000,8000,8000,8000,0
|
|
20240607,143700,317280970,8000,7990,8000,7990,50
|
|
20240607,143600,316881440,7990,7990,7990,7990,53
|
|
20240607,143500,316457970,7990,7990,7990,7990,200
|
|
20240607,143400,314859970,7990,7990,7990,7990,735
|
|
20240607,143300,308987320,7990,7990,7990,7990,13
|
|
20240607,143200,308883450,7990,7990,7990,7990,125
|
|
20240607,143100,307884700,7990,7990,7990,7990,0
|
|
20240607,143000,307884700,7990,7990,7990,7990,0
|
|
20240607,142900,307884700,7990,7990,7990,7990,0
|
|
20240607,142800,307884700,7990,7990,7990,7990,0
|
|
20240607,142700,307884700,7990,7990,7990,7990,0
|
|
20240607,142600,307884700,7990,7990,7990,7990,2
|
|
20240607,142500,307868720,7980,7980,7980,7980,0
|
|
20240607,142400,307868720,7980,7980,7980,7980,0
|
|
20240607,142300,307868720,7980,7980,7980,7980,0
|
|
20240607,142200,307868720,7980,7980,7980,7980,0
|
|
20240607,142100,307868720,7980,7980,7980,7980,400
|
|
20240607,142000,304676720,7980,7980,7980,7980,0
|
|
20240607,141900,304676720,7980,7980,7980,7980,0
|
|
20240607,141800,304676720,7980,7980,7980,7980,0
|
|
20240607,141700,304676720,7980,7980,7980,7980,64
|
|
20240607,141600,304166000,7990,7990,7990,7990,0
|
|
20240607,141500,304166000,7990,7990,7990,7990,0
|
|
20240607,141400,304166000,7990,7990,7990,7990,0
|
|
20240607,141300,304166000,7990,7990,7990,7990,0
|
|
20240607,141200,304166000,7990,7990,7990,7990,0
|
|
20240607,141100,304166000,7990,7990,7990,7990,20
|
|
20240607,141000,304006200,7990,7990,7990,7990,0
|
|
20240607,140900,304006200,7990,7990,7990,7990,0
|
|
20240607,140800,304006200,7990,7990,7990,7990,0
|
|
20240607,140700,304006200,7990,7990,7990,7990,0
|
|
20240607,140600,304006200,7990,7990,7990,7990,0
|
|
20240607,140500,304006200,7990,7990,7990,7990,0
|
|
20240607,140400,304006200,7990,7990,7990,7990,0
|
|
20240607,140300,304006200,7990,7990,7990,7990,1
|
|
20240607,140200,303998210,7990,7990,7990,7990,0
|
|
20240607,140100,303998210,7990,7990,7990,7990,0
|
|
20240607,140000,303998210,7990,7990,7990,7990,0
|
|
20240607,135900,303998210,7990,7990,7990,7990,90
|
|
20240607,135800,303279110,7990,7990,7990,7990,5
|
|
20240607,135700,303239160,7990,7990,7990,7990,10
|
|
20240607,135600,303159260,7980,7980,7980,7980,75
|
|
20240607,135500,302560760,7990,7990,7990,7990,0
|
|
20240607,135400,302560760,7990,7990,7990,7990,15
|
|
20240607,135300,302440910,7990,7990,7990,7990,17
|
|
20240607,135200,302305080,7990,7990,7990,7990,0
|
|
20240607,135100,302305080,7990,7990,7990,7990,0
|
|
20240607,135000,302305080,7990,7990,7990,7990,111
|
|
20240607,134900,301418190,7990,7990,7990,7990,100
|
|
20240607,134800,300619190,7980,7980,7980,7980,0
|
|
20240607,134700,300619190,7980,7980,7980,7980,0
|
|
20240607,134600,300619190,7980,7980,7980,7980,0
|
|
20240607,134500,300619190,7980,7980,7980,7980,209
|
|
20240607,134400,298951370,7980,7980,7980,7980,106
|
|
20240607,134300,298105490,7990,7990,7990,7990,0
|
|
20240607,134200,298105490,7990,7990,7990,7990,0
|
|
20240607,134100,298105490,7990,7990,7990,7990,88
|
|
20240607,134000,297402370,7990,7990,7990,7990,173
|
|
20240607,133900,296020100,7970,7970,7970,7970,0
|
|
20240607,133800,296020100,7970,7970,7970,7970,0
|
|
20240607,133700,296020100,7970,7970,7970,7970,0
|
|
20240607,133600,296020100,7970,7990,7990,7970,111
|
|
20240607,133500,295135210,7990,7990,7990,7990,0
|
|
20240607,133400,295135210,7990,7990,7990,7990,50
|
|
20240607,133300,294735710,7970,7970,7970,7970,0
|
|
20240607,133200,294735710,7970,7970,7970,7970,0
|
|
20240607,133100,294735710,7970,7970,7970,7970,0
|
|
20240607,133000,294735710,7970,7970,7970,7970,0
|
|
20240607,132900,294735710,7970,7970,7970,7970,0
|
|
20240607,132800,294735710,7970,7970,7970,7970,0
|
|
20240607,132700,294735710,7970,7970,7970,7970,0
|
|
20240607,132600,294735710,7970,7970,7970,7970,0
|
|
20240607,132500,294735710,7970,7970,7970,7970,0
|
|
20240607,132400,294735710,7970,7970,7970,7970,0
|
|
20240607,132300,294735710,7970,7970,7970,7970,6
|
|
20240607,132200,294687890,7960,7960,7960,7960,0
|
|
20240607,132100,294687890,7960,7960,7960,7960,0
|
|
20240607,132000,294687890,7960,7960,7960,7960,75
|
|
20240607,131900,294090890,7970,7970,7970,7970,0
|
|
20240607,131800,294090890,7970,7970,7970,7970,0
|
|
20240607,131700,294090890,7970,7970,7970,7970,0
|
|
20240607,131600,294090890,7970,7970,7970,7970,63
|
|
20240607,131500,293588780,7970,7970,7970,7970,0
|
|
20240607,131400,293588780,7970,7970,7970,7970,0
|
|
20240607,131300,293588780,7970,7970,7970,7970,0
|
|
20240607,131200,293588780,7970,7990,7990,7960,503
|
|
20240607,131100,289582250,7980,7980,7980,7980,100
|
|
20240607,131000,288784250,7980,7980,7980,7980,0
|
|
20240607,130900,288784250,7980,7980,7980,7980,0
|
|
20240607,130800,288784250,7980,7980,7980,7980,1292
|
|
20240607,130700,278474090,7990,7990,7990,7990,19
|
|
20240607,130600,278322280,7990,7990,7990,7990,20
|
|
20240607,130500,278162480,7990,8000,8000,7990,177
|
|
20240607,130400,276746670,8000,8000,8000,8000,0
|
|
20240607,130300,276746670,8000,8000,8000,8000,0
|
|
20240607,130200,276746670,8000,8000,8000,8000,0
|
|
20240607,130100,276746670,8000,8000,8000,8000,0
|
|
20240607,130000,276746670,8000,8000,8000,8000,0
|
|
20240607,125900,276746670,8000,8000,8000,8000,0
|
|
20240607,125800,276746670,8000,8000,8000,8000,200
|
|
20240607,125700,275146670,8000,8000,8000,8000,0
|
|
20240607,125600,275146670,8000,8000,8000,8000,0
|
|
20240607,125500,275146670,8000,8000,8000,8000,0
|
|
20240607,125400,275146670,8000,8000,8000,8000,1
|
|
20240607,125300,275138670,7920,7920,7920,7920,0
|
|
20240607,125200,275138670,7920,7920,7920,7920,0
|
|
20240607,125100,275138670,7920,7990,7990,7920,4495
|
|
20240607,125000,239360330,8000,8000,8000,8000,0
|
|
20240607,124900,239360330,8000,8000,8000,8000,0
|
|
20240607,124800,239360330,8000,8000,8000,8000,0
|
|
20240607,124700,239360330,8000,8000,8000,8000,0
|
|
20240607,124600,239360330,8000,8000,8000,8000,0
|
|
20240607,124500,239360330,8000,8000,8000,8000,250
|
|
20240607,124400,237360330,8000,8000,8000,8000,1000
|
|
20240607,124300,229360330,7990,7990,7990,7990,1
|
|
20240607,124200,229352340,8000,8000,8000,8000,0
|
|
20240607,124100,229352340,8000,8000,8000,8000,0
|
|
20240607,124000,229352340,8000,8000,8000,8000,0
|
|
20240607,123900,229352340,8000,8000,8000,8000,0
|
|
20240607,123800,229352340,8000,8000,8000,8000,1
|
|
20240607,123700,229344340,7990,7990,7990,7990,0
|
|
20240607,123600,229344340,7990,7990,7990,7990,150
|
|
20240607,123500,228145840,7990,7990,7990,7990,7
|
|
20240607,123400,228089910,8000,8000,8000,8000,1
|
|
20240607,123300,228081910,7990,7990,7990,7990,1
|
|
20240607,123200,228073920,7990,7990,7990,7990,0
|
|
20240607,123100,228073920,7990,7990,7990,7990,37
|
|
20240607,123000,227778290,8000,8000,8000,8000,0
|
|
20240607,122900,227778290,8000,8000,8000,8000,138
|
|
20240607,122800,226674290,7990,7990,7990,7990,363
|
|
20240607,122700,223773920,8000,8000,8000,8000,0
|
|
20240607,122600,223773920,8000,8000,8000,8000,2
|
|
20240607,122500,223757920,8000,8000,8000,8000,0
|
|
20240607,122400,223757920,8000,8000,8000,8000,0
|
|
20240607,122300,223757920,8000,8000,8000,8000,0
|
|
20240607,122200,223757920,8000,8000,8000,8000,13
|
|
20240607,122100,223653920,8000,8000,8000,8000,3
|
|
20240607,122000,223629920,7990,7990,7990,7990,0
|
|
20240607,121900,223629920,7990,7990,7990,7990,0
|
|
20240607,121800,223629920,7990,7990,7990,7990,0
|
|
20240607,121700,223629920,7990,7990,7990,7990,0
|
|
20240607,121600,223629920,7990,7990,7990,7990,0
|
|
20240607,121500,223629920,7990,7990,7990,7990,20
|
|
20240607,121400,223470120,7990,7990,7990,7990,27
|
|
20240607,121300,223254390,7990,7990,7990,7990,0
|
|
20240607,121200,223254390,7990,7990,7990,7990,80
|
|
20240607,121100,222615190,8000,8000,8000,8000,26
|
|
20240607,121000,222407190,7990,7990,7990,7990,0
|
|
20240607,120900,222407190,7990,8000,8000,7990,100
|
|
20240607,120800,221607440,8000,8000,8000,8000,659
|
|
20240607,120700,216335440,8010,8010,8010,8010,0
|
|
20240607,120600,216335440,8010,8010,8010,8010,4
|
|
20240607,120500,216303400,8000,8000,8000,8000,86
|
|
20240607,120400,215615400,8000,8000,8000,8000,0
|
|
20240607,120300,215615400,8000,8000,8000,8000,0
|
|
20240607,120200,215615400,8000,8000,8000,8000,0
|
|
20240607,120100,215615400,8000,8000,8000,8000,14
|
|
20240607,120000,215503400,8000,8000,8000,8000,0
|
|
20240607,115900,215503400,8000,8000,8000,8000,11
|
|
20240607,115800,215415400,8010,8000,8010,8000,31
|
|
20240607,115700,215167390,8010,8010,8010,8010,0
|
|
20240607,115600,215167390,8010,8010,8010,8010,0
|
|
20240607,115500,215167390,8010,8010,8010,8010,0
|
|
20240607,115400,215167390,8010,8010,8010,8010,3
|
|
20240607,115300,215143360,8010,8010,8010,8010,1
|
|
20240607,115200,215135350,8010,8010,8010,8010,2
|
|
20240607,115100,215119330,8010,8010,8010,8010,70
|
|
20240607,115000,214558630,8020,8020,8020,8020,0
|
|
20240607,114900,214558630,8020,8020,8020,8020,0
|
|
20240607,114800,214558630,8020,8020,8020,8020,6
|
|
20240607,114700,214510510,8010,8010,8010,8010,0
|
|
20240607,114600,214510510,8010,8010,8010,8010,0
|
|
20240607,114500,214510510,8010,8010,8010,8010,0
|
|
20240607,114400,214510510,8010,8010,8010,8010,0
|
|
20240607,114300,214510510,8010,8010,8010,8010,0
|
|
20240607,114200,214510510,8010,8010,8010,8010,0
|
|
20240607,114100,214510510,8010,8010,8010,8010,0
|
|
20240607,114000,214510510,8010,8010,8010,8010,20
|
|
20240607,113900,214350310,8010,8000,8010,8000,627
|
|
20240607,113800,209333510,8010,8010,8010,8010,300
|
|
20240607,113700,206930510,8010,8010,8010,8010,0
|
|
20240607,113600,206930510,8010,8010,8010,8010,41
|
|
20240607,113500,206602100,8010,8010,8010,8010,0
|
|
20240607,113400,206602100,8010,8010,8010,8010,35
|
|
20240607,113300,206321750,8010,8010,8010,8010,0
|
|
20240607,113200,206321750,8010,8010,8010,8010,0
|
|
20240607,113100,206321750,8010,8010,8010,8010,190
|
|
20240607,113000,204799850,8010,8000,8010,8000,28
|
|
20240607,112900,204575820,8000,8000,8000,8000,0
|
|
20240607,112800,204575820,8000,8000,8000,8000,250
|
|
20240607,112700,202575820,8000,8030,8030,8000,534
|
|
20240607,112600,198298270,8020,8030,8030,8020,61
|
|
20240607,112500,197809010,8030,8030,8030,8030,0
|
|
20240607,112400,197809010,8030,8020,8030,8020,44
|
|
20240607,112300,197456120,8010,8000,8010,8000,255
|
|
20240607,112200,195415120,8000,8000,8000,8000,0
|
|
20240607,112100,195415120,8000,8000,8000,8000,301
|
|
20240607,112000,193007120,8000,8000,8000,8000,12
|
|
20240607,111900,192911120,8000,8000,8000,8000,199
|
|
20240607,111800,191319120,8000,8000,8000,8000,0
|
|
20240607,111700,191319120,8000,8000,8000,8000,0
|
|
20240607,111600,191319120,8000,8000,8000,8000,1
|
|
20240607,111500,191311120,7990,7990,7990,7990,192
|
|
20240607,111400,189777040,8000,8000,8000,8000,0
|
|
20240607,111300,189777040,8000,8000,8000,8000,0
|
|
20240607,111200,189777040,8000,8000,8000,8000,0
|
|
20240607,111100,189777040,8000,8000,8000,8000,22
|
|
20240607,111000,189601040,7990,7990,7990,7990,799
|
|
20240607,110900,183217030,7990,7990,7990,7990,2
|
|
20240607,110800,183201050,7980,7980,7980,7980,54
|
|
20240607,110700,182770130,7970,7980,7980,7970,160
|
|
20240607,110600,181493340,7980,7980,7980,7980,0
|
|
20240607,110500,181493340,7980,7980,7980,7980,0
|
|
20240607,110400,181493340,7980,7980,7980,7980,402
|
|
20240607,110300,178285380,7980,7980,7980,7980,0
|
|
20240607,110200,178285380,7980,7980,7980,7980,36
|
|
20240607,110100,177998100,7980,7980,7980,7980,0
|
|
20240607,110000,177998100,7980,7980,7980,7980,0
|
|
20240607,105900,177998100,7980,7980,7980,7980,0
|
|
20240607,105800,177998100,7980,7980,7980,7980,6
|
|
20240607,105700,177950220,7980,7980,7980,7980,0
|
|
20240607,105600,177950220,7980,7980,7980,7980,616
|
|
20240607,105500,173034540,7970,7970,7970,7970,15
|
|
20240607,105400,172914990,7970,7970,7970,7970,0
|
|
20240607,105300,172914990,7970,7980,7980,7970,10
|
|
20240607,105200,172835210,7970,7970,7970,7970,0
|
|
20240607,105100,172835210,7970,7970,7970,7970,11
|
|
20240607,105000,172747540,7970,7970,7970,7970,100
|
|
20240607,104900,171950540,7970,7970,7970,7970,150
|
|
20240607,104800,170755040,7970,7970,7970,7970,1
|
|
20240607,104700,170747070,7960,7960,7960,7960,0
|
|
20240607,104600,170747070,7960,7960,7960,7960,37
|
|
20240607,104500,170452550,7960,7960,7960,7960,86
|
|
20240607,104400,169767990,7970,7970,7970,7970,30
|
|
20240607,104300,169528890,7970,7970,7970,7970,20
|
|
20240607,104200,169369490,7970,7970,7970,7970,0
|
|
20240607,104100,169369490,7970,7970,7970,7970,121
|
|
20240607,104000,168405120,7970,7960,7970,7960,367
|
|
20240607,103900,165481740,7960,7970,7970,7960,19
|
|
20240607,103800,165330350,7980,7980,7980,7980,0
|
|
20240607,103700,165330350,7980,7980,7980,7980,1
|
|
20240607,103600,165322370,7980,7980,7980,7980,486
|
|
20240607,103500,161444090,7980,7970,7980,7970,156
|
|
20240607,103400,160200720,7970,7970,7970,7970,249
|
|
20240607,103300,158216190,7960,7960,7960,7960,505
|
|
20240607,103200,154196390,7960,7960,7960,7960,1
|
|
20240607,103100,154188430,7960,7960,7960,7960,43
|
|
20240607,103000,153846150,7950,7950,7950,7950,0
|
|
20240607,102900,153846150,7950,7950,7950,7950,57
|
|
20240607,102800,153393000,7950,7950,7950,7950,0
|
|
20240607,102700,153393000,7950,7950,7950,7950,50
|
|
20240607,102600,152995500,7950,7950,7950,7950,0
|
|
20240607,102500,152995500,7950,7950,7950,7950,0
|
|
20240607,102400,152995500,7950,7950,7950,7950,0
|
|
20240607,102300,152995500,7950,7950,7950,7950,72
|
|
20240607,102200,152423100,7950,7950,7950,7950,26
|
|
20240607,102100,152216400,7950,7950,7950,7950,0
|
|
20240607,102000,152216400,7950,7950,7950,7950,1
|
|
20240607,101900,152208450,7950,7930,7950,7930,287
|
|
20240607,101800,149928800,7950,7950,7950,7950,2
|
|
20240607,101700,149912900,7950,7950,7950,7950,4
|
|
20240607,101600,149881100,7930,7930,7930,7930,0
|
|
20240607,101500,149881100,7930,7930,7930,7930,0
|
|
20240607,101400,149881100,7930,7930,7930,7930,1
|
|
20240607,101300,149873170,7950,7950,7950,7950,0
|
|
20240607,101200,149873170,7950,7950,7950,7950,0
|
|
20240607,101100,149873170,7950,7950,7950,7950,1
|
|
20240607,101000,149865220,7930,7940,7940,7930,827
|
|
20240607,100900,143303330,7950,7950,7950,7950,0
|
|
20240607,100800,143303330,7950,7950,7950,7950,3
|
|
20240607,100700,143279480,7940,7940,7940,7940,106
|
|
20240607,100600,142437840,7950,7950,7950,7950,0
|
|
20240607,100500,142437840,7950,7950,7950,7950,818
|
|
20240607,100400,135934740,7950,7950,7950,7950,1000
|
|
20240607,100300,127984740,7960,7950,7960,7930,2155
|
|
20240607,100200,110892430,7930,7930,7930,7930,200
|
|
20240607,100100,109306430,7930,7930,7930,7930,0
|
|
20240607,100000,109306430,7930,7930,7930,7930,2
|
|
20240607,095900,109290570,7920,7930,7930,7920,81
|
|
20240607,095800,108648840,7930,7940,7940,7930,71
|
|
20240607,095700,108085800,7940,7930,7950,7930,42
|
|
20240607,095600,107752660,7920,7920,7920,7920,80
|
|
20240607,095500,107119060,7920,7920,7920,7920,53
|
|
20240607,095400,106699300,7910,7910,7910,7910,0
|
|
20240607,095300,106699300,7910,7910,7910,7910,0
|
|
20240607,095200,106699300,7910,7910,7910,7910,1652
|
|
20240607,095100,93631980,7910,7910,7910,7910,0
|
|
20240607,095000,93631980,7910,7910,7910,7910,2025
|
|
20240607,094900,77614230,7910,7900,7910,7900,130
|
|
20240607,094800,76585970,7900,7900,7900,7900,95
|
|
20240607,094700,75835470,7890,7890,7890,7890,0
|
|
20240607,094600,75835470,7890,7890,7900,7890,105
|
|
20240607,094500,75005990,7900,7900,7900,7900,0
|
|
20240607,094400,75005990,7900,7900,7900,7900,48
|
|
20240607,094300,74626790,7900,7900,7900,7900,0
|
|
20240607,094200,74626790,7900,7910,7910,7900,126
|
|
20240607,094100,73631340,7900,7890,7900,7890,221
|
|
20240607,094000,71885540,7900,7900,7900,7900,19
|
|
20240607,093900,71735440,7900,7910,7910,7900,147
|
|
20240607,093800,70572690,7900,7900,7900,7900,0
|
|
20240607,093700,70572690,7900,7900,7900,7900,0
|
|
20240607,093600,70572690,7900,7910,7910,7900,1130
|
|
20240607,093500,61642960,7910,7910,7910,7910,12
|
|
20240607,093400,61548040,7910,7900,7910,7900,44
|
|
20240607,093300,61200360,7900,7910,7910,7900,5
|
|
20240607,093200,61160820,7910,7910,7910,7900,546
|
|
20240607,093100,56842020,7920,7930,7940,7920,415
|
|
20240607,093000,53552780,7940,7940,7940,7940,64
|
|
20240607,092900,53044620,7940,7940,7940,7940,20
|
|
20240607,092800,52885820,7940,7940,7940,7940,6
|
|
20240607,092700,52838180,7940,7940,7940,7940,31
|
|
20240607,092600,52592040,7940,7940,7940,7940,5
|
|
20240607,092500,52552340,7930,7930,7930,7930,0
|
|
20240607,092400,52552340,7930,7940,7940,7930,31
|
|
20240607,092300,52306500,7940,7940,7940,7940,55
|
|
20240607,092200,51869800,7940,7940,7940,7930,84
|
|
20240607,092100,51203170,7940,7940,7940,7940,0
|
|
20240607,092000,51203170,7940,7940,7940,7940,0
|
|
20240607,091900,51203170,7940,7940,7940,7940,1
|
|
20240607,091800,51195230,7930,7930,7930,7930,400
|
|
20240607,091700,48023230,7930,7920,7930,7910,574
|
|
20240607,091600,43473810,7910,7910,7910,7910,1
|
|
20240607,091500,43465900,7920,7920,7920,7910,220
|
|
20240607,091400,41724500,7920,7910,7920,7910,38
|
|
20240607,091300,41423700,7910,7920,7920,7910,143
|
|
20240607,091200,40291640,7920,7920,7930,7920,86
|
|
20240607,091100,39610320,7920,7920,7920,7920,144
|
|
20240607,091000,38469840,7920,7930,7930,7920,1165
|
|
20240607,090900,29234820,7930,7930,7930,7930,35
|
|
20240607,090800,28957270,7930,7930,7930,7930,527
|
|
20240607,090700,24778160,7930,7930,7930,7930,52
|
|
20240607,090600,24365800,7930,7930,7930,7930,15
|
|
20240607,090500,24246850,7920,7920,7920,7920,50
|
|
20240607,090400,23850850,7920,7920,7920,7920,0
|
|
20240607,090300,23850850,7920,7930,7930,7920,17
|
|
20240607,090200,23716110,7920,7980,7990,7920,620
|
|
20240607,090100,18802420,7990,7990,7990,7990,301
|
|
20240607,090000,16397430,7910,7910,7910,7910,2073
|