687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,202400,781658760,7850,7850,7850,7850,1550
|
|
20240607,202300,781658760,7850,7850,7850,7850,0
|
|
20240607,202200,781658760,7850,7850,7850,7850,0
|
|
20240607,202100,781658760,7850,7850,7850,7850,0
|
|
20240607,202000,781658760,7850,7850,7850,7850,0
|
|
20240607,201900,781658760,7850,7850,7850,7850,0
|
|
20240607,201800,781658760,7850,7850,7850,7850,0
|
|
20240607,201700,781658760,7850,7850,7850,7850,0
|
|
20240607,201600,781658760,7850,7850,7850,7850,0
|
|
20240607,201500,781658760,7850,7850,7850,7850,0
|
|
20240607,201400,781658760,7850,7850,7850,7850,0
|
|
20240607,201300,781658760,7850,7850,7850,7850,0
|
|
20240607,201200,781658760,7850,7850,7850,7850,0
|
|
20240607,201100,781658760,7850,7850,7850,7850,0
|
|
20240607,201000,781658760,7850,7850,7850,7850,0
|
|
20240607,200900,781658760,7850,7850,7850,7850,0
|
|
20240607,200800,781658760,7850,7850,7850,7850,0
|
|
20240607,200700,781658760,7850,7850,7850,7850,0
|
|
20240607,200600,781658760,7850,7850,7850,7850,0
|
|
20240607,200500,781658760,7850,7850,7850,7850,0
|
|
20240607,200400,781658760,7850,7850,7850,7850,0
|
|
20240607,200300,781658760,7850,7850,7850,7850,0
|
|
20240607,200200,781658760,7850,7850,7850,7850,0
|
|
20240607,200100,781658760,7850,7850,7850,7850,0
|
|
20240607,200000,781658760,7850,7850,7850,7850,0
|
|
20240607,195900,781658760,7850,7850,7850,7850,0
|
|
20240607,195800,781658760,7850,7850,7850,7850,0
|
|
20240607,195700,781658760,7850,7850,7850,7850,0
|
|
20240607,195600,781658760,7850,7850,7850,7850,0
|
|
20240607,195500,781658760,7850,7850,7850,7850,0
|
|
20240607,195400,781658760,7850,7850,7850,7850,1550
|
|
20240607,195300,781658760,7850,7850,7850,7850,0
|
|
20240607,195200,781658760,7850,7850,7850,7850,0
|
|
20240607,195100,781658760,7850,7850,7850,7850,0
|
|
20240607,195000,781658760,7850,7850,7850,7850,0
|
|
20240607,194900,781658760,7850,7850,7850,7850,0
|
|
20240607,194800,781658760,7850,7850,7850,7850,0
|
|
20240607,194700,781658760,7850,7850,7850,7850,0
|
|
20240607,194600,781658760,7850,7850,7850,7850,0
|
|
20240607,194500,781658760,7850,7850,7850,7850,0
|
|
20240607,194400,781658760,7850,7850,7850,7850,0
|
|
20240607,194300,781658760,7850,7850,7850,7850,0
|
|
20240607,194200,781658760,7850,7850,7850,7850,0
|
|
20240607,194100,781658760,7850,7850,7850,7850,0
|
|
20240607,194000,781658760,7850,7850,7850,7850,0
|
|
20240607,193900,781658760,7850,7850,7850,7850,0
|
|
20240607,193800,781658760,7850,7850,7850,7850,0
|
|
20240607,193700,781658760,7850,7850,7850,7850,0
|
|
20240607,193600,781658760,7850,7850,7850,7850,0
|
|
20240607,193500,781658760,7850,7850,7850,7850,0
|
|
20240607,193400,781658760,7850,7850,7850,7850,0
|
|
20240607,193300,781658760,7850,7850,7850,7850,0
|
|
20240607,193200,781658760,7850,7850,7850,7850,0
|
|
20240607,193100,781658760,7850,7850,7850,7850,0
|
|
20240607,193000,781658760,7850,7850,7850,7850,0
|
|
20240607,192900,781658760,7850,7850,7850,7850,0
|
|
20240607,192800,781658760,7850,7850,7850,7850,0
|
|
20240607,192700,781658760,7850,7850,7850,7850,0
|
|
20240607,192600,781658760,7850,7850,7850,7850,0
|
|
20240607,192500,781658760,7850,7850,7850,7850,0
|
|
20240607,192400,781658760,7850,7850,7850,7850,1550
|
|
20240607,192300,781658760,7850,7850,7850,7850,0
|
|
20240607,192200,781658760,7850,7850,7850,7850,0
|
|
20240607,192100,781658760,7850,7850,7850,7850,0
|
|
20240607,192000,781658760,7850,7850,7850,7850,0
|
|
20240607,191900,781658760,7850,7850,7850,7850,0
|
|
20240607,191800,781658760,7850,7850,7850,7850,0
|
|
20240607,191700,781658760,7850,7850,7850,7850,0
|
|
20240607,191600,781658760,7850,7850,7850,7850,0
|
|
20240607,191500,781658760,7850,7850,7850,7850,0
|
|
20240607,191400,781658760,7850,7850,7850,7850,0
|
|
20240607,191300,781658760,7850,7850,7850,7850,0
|
|
20240607,191200,781658760,7850,7850,7850,7850,0
|
|
20240607,191100,781658760,7850,7850,7850,7850,0
|
|
20240607,191000,781658760,7850,7850,7850,7850,0
|
|
20240607,190900,781658760,7850,7850,7850,7850,0
|
|
20240607,190800,781658760,7850,7850,7850,7850,0
|
|
20240607,190700,781658760,7850,7850,7850,7850,0
|
|
20240607,190600,781658760,7850,7850,7850,7850,0
|
|
20240607,190500,781658760,7850,7850,7850,7850,0
|
|
20240607,190400,781658760,7850,7850,7850,7850,0
|
|
20240607,190300,781658760,7850,7850,7850,7850,0
|
|
20240607,190200,781658760,7850,7850,7850,7850,0
|
|
20240607,190100,781658760,7850,7850,7850,7850,0
|
|
20240607,190000,781658760,7850,7850,7850,7850,0
|
|
20240607,185900,781658760,7850,7850,7850,7850,0
|
|
20240607,185800,781658760,7850,7850,7850,7850,0
|
|
20240607,185700,781658760,7850,7850,7850,7850,0
|
|
20240607,185600,781658760,7850,7850,7850,7850,0
|
|
20240607,185500,781658760,7850,7850,7850,7850,0
|
|
20240607,185400,781658760,7850,7850,7850,7850,1550
|
|
20240607,185300,781658760,7850,7850,7850,7850,0
|
|
20240607,185200,781658760,7850,7850,7850,7850,0
|
|
20240607,185100,781658760,7850,7850,7850,7850,0
|
|
20240607,185000,781658760,7850,7850,7850,7850,0
|
|
20240607,184900,781658760,7850,7850,7850,7850,0
|
|
20240607,184800,781658760,7850,7850,7850,7850,0
|
|
20240607,184700,781658760,7850,7850,7850,7850,0
|
|
20240607,184600,781658760,7850,7850,7850,7850,0
|
|
20240607,184500,781658760,7850,7850,7850,7850,0
|
|
20240607,184400,781658760,7850,7850,7850,7850,0
|
|
20240607,184300,781658760,7850,7850,7850,7850,0
|
|
20240607,184200,781658760,7850,7850,7850,7850,0
|
|
20240607,184100,781658760,7850,7850,7850,7850,0
|
|
20240607,184000,781658760,7850,7850,7850,7850,0
|
|
20240607,183900,781658760,7850,7850,7850,7850,0
|
|
20240607,183800,781658760,7850,7850,7850,7850,0
|
|
20240607,183700,781658760,7850,7850,7850,7850,0
|
|
20240607,183600,781658760,7850,7850,7850,7850,0
|
|
20240607,183500,781658760,7850,7850,7850,7850,0
|
|
20240607,183400,781658760,7850,7850,7850,7850,0
|
|
20240607,183300,781658760,7850,7850,7850,7850,0
|
|
20240607,183200,781658760,7850,7850,7850,7850,0
|
|
20240607,183100,781658760,7850,7850,7850,7850,0
|
|
20240607,183000,781658760,7850,7850,7850,7850,0
|
|
20240607,182900,781658760,7850,7850,7850,7850,0
|
|
20240607,182800,781658760,7850,7850,7850,7850,0
|
|
20240607,182700,781658760,7850,7850,7850,7850,0
|
|
20240607,182600,781658760,7850,7850,7850,7850,0
|
|
20240607,182500,781658760,7850,7850,7850,7850,0
|
|
20240607,182400,781658760,7850,7850,7850,7850,1550
|
|
20240607,182300,781658760,7850,7850,7850,7850,0
|
|
20240607,182200,781658760,7850,7850,7850,7850,0
|
|
20240607,182100,781658760,7850,7850,7850,7850,0
|
|
20240607,182000,781658760,7850,7850,7850,7850,0
|
|
20240607,181900,781658760,7850,7850,7850,7850,0
|
|
20240607,181800,781658760,7850,7850,7850,7850,0
|
|
20240607,181700,781658760,7850,7850,7850,7850,0
|
|
20240607,181600,781658760,7850,7850,7850,7850,0
|
|
20240607,181500,781658760,7850,7850,7850,7850,0
|
|
20240607,181400,781658760,7850,7850,7850,7850,0
|
|
20240607,181300,781658760,7850,7850,7850,7850,0
|
|
20240607,181200,781658760,7850,7850,7850,7850,0
|
|
20240607,181100,781658760,7850,7850,7850,7850,0
|
|
20240607,181000,781658760,7850,7850,7850,7850,0
|
|
20240607,180900,781658760,7850,7850,7850,7850,0
|
|
20240607,180800,781658760,7850,7850,7850,7850,0
|
|
20240607,180700,781658760,7850,7850,7850,7850,0
|
|
20240607,180600,781658760,7850,7850,7850,7850,0
|
|
20240607,180500,781658760,7850,7850,7850,7850,0
|
|
20240607,180400,781658760,7850,7850,7850,7850,0
|
|
20240607,180300,781658760,7850,7850,7850,7850,0
|
|
20240607,180200,781658760,7850,7850,7850,7850,0
|
|
20240607,180100,781658760,7850,7850,7850,7850,0
|
|
20240607,180000,781658760,7850,7850,7850,7850,0
|
|
20240607,175900,781658760,7850,7850,7850,7850,0
|
|
20240607,175800,781658760,7850,7850,7850,7850,0
|
|
20240607,175700,781658760,7850,7850,7850,7850,0
|
|
20240607,175600,781658760,7850,7850,7850,7850,0
|
|
20240607,175500,781658760,7850,7850,7850,7850,0
|
|
20240607,175400,781658760,7850,7850,7850,7850,1550
|
|
20240607,175300,781658760,7850,7850,7850,7850,0
|
|
20240607,175200,781658760,7850,7850,7850,7850,0
|
|
20240607,175100,781658760,7850,7850,7850,7850,0
|
|
20240607,175000,781658760,7850,7850,7850,7850,0
|
|
20240607,174900,781658760,7850,7850,7850,7850,0
|
|
20240607,174800,781658760,7850,7850,7850,7850,0
|
|
20240607,174700,781658760,7850,7850,7850,7850,0
|
|
20240607,174600,781658760,7850,7850,7850,7850,0
|
|
20240607,174500,781658760,7850,7850,7850,7850,0
|
|
20240607,174400,781658760,7850,7850,7850,7850,0
|
|
20240607,174300,781658760,7850,7850,7850,7850,0
|
|
20240607,174200,781658760,7850,7850,7850,7850,0
|
|
20240607,174100,781658760,7850,7850,7850,7850,0
|
|
20240607,174000,781658760,7850,7850,7850,7850,0
|
|
20240607,173900,781658760,7850,7850,7850,7850,0
|
|
20240607,173800,781658760,7850,7850,7850,7850,0
|
|
20240607,173700,781658760,7850,7850,7850,7850,0
|
|
20240607,173600,781658760,7850,7850,7850,7850,0
|
|
20240607,173500,781658760,7850,7850,7850,7850,0
|
|
20240607,173400,781658760,7850,7850,7850,7850,0
|
|
20240607,173300,781658760,7850,7850,7850,7850,0
|
|
20240607,173200,781658760,7850,7850,7850,7850,0
|
|
20240607,173100,781658760,7850,7850,7850,7850,0
|
|
20240607,173000,781658760,7850,7850,7850,7850,0
|
|
20240607,172900,781658760,7850,7850,7850,7850,0
|
|
20240607,172800,781658760,7850,7850,7850,7850,0
|
|
20240607,172700,781658760,7850,7850,7850,7850,0
|
|
20240607,172600,781658760,7850,7850,7850,7850,0
|
|
20240607,172500,781658760,7850,7850,7850,7850,0
|
|
20240607,172400,781658760,7850,7850,7850,7850,1550
|
|
20240607,172300,781658760,7850,7850,7850,7850,0
|
|
20240607,172200,781658760,7850,7850,7850,7850,0
|
|
20240607,172100,781658760,7850,7850,7850,7850,0
|
|
20240607,172000,781658760,7850,7850,7850,7850,0
|
|
20240607,171900,781658760,7850,7850,7850,7850,0
|
|
20240607,171800,781658760,7850,7850,7850,7850,0
|
|
20240607,171700,781658760,7850,7850,7850,7850,0
|
|
20240607,171600,781658760,7850,7850,7850,7850,0
|
|
20240607,171500,781658760,7850,7850,7850,7850,0
|
|
20240607,171400,781658760,7850,7850,7850,7850,0
|
|
20240607,171300,781658760,7850,7850,7850,7850,0
|
|
20240607,171200,781658760,7850,7850,7850,7850,0
|
|
20240607,171100,781658760,7850,7850,7850,7850,0
|
|
20240607,171000,781658760,7850,7850,7850,7850,0
|
|
20240607,170900,781658760,7850,7850,7850,7850,0
|
|
20240607,170800,781658760,7850,7850,7850,7850,0
|
|
20240607,170700,781658760,7850,7850,7850,7850,0
|
|
20240607,170600,781658760,7850,7850,7850,7850,0
|
|
20240607,170500,781658760,7850,7850,7850,7850,0
|
|
20240607,170400,781658760,7850,7850,7850,7850,0
|
|
20240607,170300,781658760,7850,7850,7850,7850,0
|
|
20240607,170200,781658760,7850,7850,7850,7850,0
|
|
20240607,170100,781658760,7850,7850,7850,7850,0
|
|
20240607,170000,781658760,7850,7850,7850,7850,0
|
|
20240607,165900,781658760,7850,7850,7850,7850,0
|
|
20240607,165800,781658760,7850,7850,7850,7850,0
|
|
20240607,165700,781658760,7850,7850,7850,7850,0
|
|
20240607,165600,781658760,7850,7850,7850,7850,0
|
|
20240607,165500,781658760,7850,7850,7850,7850,0
|
|
20240607,165400,781658760,7850,7850,7850,7850,1550
|
|
20240607,165300,781658760,7850,7850,7850,7850,0
|
|
20240607,165200,781658760,7850,7850,7850,7850,0
|
|
20240607,165100,781658760,7850,7850,7850,7850,0
|
|
20240607,165000,781658760,7850,7850,7850,7850,0
|
|
20240607,164900,781658760,7850,7850,7850,7850,0
|
|
20240607,164800,781658760,7850,7850,7850,7850,0
|
|
20240607,164700,781658760,7850,7850,7850,7850,0
|
|
20240607,164600,781658760,7850,7850,7850,7850,0
|
|
20240607,164500,781658760,7850,7850,7850,7850,0
|
|
20240607,164400,781658760,7850,7850,7850,7850,0
|
|
20240607,164300,781658760,7850,7850,7850,7850,0
|
|
20240607,164200,781658760,7850,7850,7850,7850,0
|
|
20240607,164100,781658760,7850,7850,7850,7850,0
|
|
20240607,164000,781658760,7850,7850,7850,7850,0
|
|
20240607,163900,781658760,7850,7850,7850,7850,0
|
|
20240607,163800,781658760,7850,7850,7850,7850,0
|
|
20240607,163700,781658760,7850,7850,7850,7850,0
|
|
20240607,163600,781658760,7850,7850,7850,7850,0
|
|
20240607,163500,781658760,7850,7850,7850,7850,0
|
|
20240607,163400,781658760,7850,7850,7850,7850,0
|
|
20240607,163300,781658760,7850,7850,7850,7850,0
|
|
20240607,163200,781658760,7850,7850,7850,7850,0
|
|
20240607,163100,781658760,7850,7850,7850,7850,0
|
|
20240607,163000,781658760,7850,7850,7850,7850,0
|
|
20240607,162900,781658760,7850,7850,7850,7850,0
|
|
20240607,162800,781658760,7850,7850,7850,7850,0
|
|
20240607,162700,781658760,7850,7850,7850,7850,0
|
|
20240607,162600,781658760,7850,7850,7850,7850,0
|
|
20240607,162500,781658760,7850,7850,7850,7850,0
|
|
20240607,162400,781658760,7850,7850,7850,7850,1550
|
|
20240607,162300,781658760,7850,7850,7850,7850,0
|
|
20240607,162200,781658760,7850,7850,7850,7850,0
|
|
20240607,162100,781658760,7850,7850,7850,7850,0
|
|
20240607,162000,781658760,7850,7850,7850,7850,0
|
|
20240607,161900,781658760,7850,7850,7850,7850,0
|
|
20240607,161800,781658760,7850,7850,7850,7850,0
|
|
20240607,161700,781658760,7850,7850,7850,7850,0
|
|
20240607,161600,781658760,7850,7850,7850,7850,0
|
|
20240607,161500,781658760,7850,7850,7850,7850,0
|
|
20240607,161400,781658760,7850,7850,7850,7850,0
|
|
20240607,161300,781658760,7850,7850,7850,7850,0
|
|
20240607,161200,781658760,7850,7850,7850,7850,0
|
|
20240607,161100,781658760,7850,7850,7850,7850,0
|
|
20240607,161000,781658760,7850,7850,7850,7850,0
|
|
20240607,160900,781658760,7850,7850,7850,7850,0
|
|
20240607,160800,781658760,7850,7850,7850,7850,0
|
|
20240607,160700,781658760,7850,7850,7850,7850,0
|
|
20240607,160600,781658760,7850,7850,7850,7850,0
|
|
20240607,160500,781658760,7850,7850,7850,7850,0
|
|
20240607,160400,781658760,7850,7850,7850,7850,0
|
|
20240607,160300,781658760,7850,7850,7850,7850,0
|
|
20240607,160200,781658760,7850,7850,7850,7850,0
|
|
20240607,160100,781658760,7850,7850,7850,7850,0
|
|
20240607,160000,781658760,7850,7850,7850,7850,0
|
|
20240607,155900,781658760,7850,7850,7850,7850,0
|
|
20240607,155800,781658760,7850,7850,7850,7850,0
|
|
20240607,155700,781658760,7850,7850,7850,7850,0
|
|
20240607,155600,781658760,7850,7850,7850,7850,0
|
|
20240607,155500,781658760,7850,7850,7850,7850,0
|
|
20240607,155400,781658760,7850,7850,7850,7850,1550
|
|
20240607,155300,781658760,7850,7850,7850,7850,0
|
|
20240607,155200,781658760,7850,7850,7850,7850,0
|
|
20240607,155100,781658760,7850,7850,7850,7850,0
|
|
20240607,155000,781658760,7850,7850,7850,7850,0
|
|
20240607,154900,781658760,7850,7850,7850,7850,0
|
|
20240607,154800,781658760,7850,7850,7850,7850,0
|
|
20240607,154700,781658760,7850,7850,7850,7850,0
|
|
20240607,154600,781658760,7850,7850,7850,7850,0
|
|
20240607,154500,781658760,7850,7850,7850,7850,0
|
|
20240607,154400,781658760,7850,7850,7850,7850,0
|
|
20240607,154300,781658760,7850,7850,7850,7850,0
|
|
20240607,154200,781658760,7850,7850,7850,7850,0
|
|
20240607,154100,781658760,7850,7850,7850,7850,0
|
|
20240607,154000,781658760,7850,7850,7850,7850,0
|
|
20240607,153900,781658760,7850,7850,7850,7850,0
|
|
20240607,153800,781658760,7850,7850,7850,7850,0
|
|
20240607,153700,781658760,7850,7850,7850,7850,0
|
|
20240607,153600,781658760,7850,7850,7850,7850,0
|
|
20240607,153500,781658760,7850,7850,7850,7850,0
|
|
20240607,153400,781658760,7850,7850,7850,7850,0
|
|
20240607,153300,781658760,7850,7850,7850,7850,0
|
|
20240607,153200,781658760,7850,7850,7850,7850,0
|
|
20240607,153100,781658760,7850,7850,7850,7850,0
|
|
20240607,153000,781658760,7850,7850,7850,7850,1550
|
|
20240607,152900,769491260,7850,7850,7850,7850,0
|
|
20240607,152800,769491260,7850,7850,7850,7850,0
|
|
20240607,152700,769491260,7850,7850,7850,7850,0
|
|
20240607,152600,769491260,7850,7850,7850,7850,0
|
|
20240607,152500,769491260,7850,7850,7850,7850,0
|
|
20240607,152400,769491260,7850,7850,7850,7850,0
|
|
20240607,152300,769491260,7850,7850,7850,7850,0
|
|
20240607,152200,769491260,7850,7850,7850,7850,0
|
|
20240607,152100,769491260,7850,7850,7850,7850,0
|
|
20240607,152000,769491260,7850,7850,7850,7850,0
|
|
20240607,151900,769491260,7850,7870,7880,7850,918
|
|
20240607,151800,762275140,7870,7870,7870,7870,41
|
|
20240607,151700,761952470,7870,7870,7870,7870,384
|
|
20240607,151600,758930390,7870,7870,7870,7870,0
|
|
20240607,151500,758930390,7870,7870,7870,7870,0
|
|
20240607,151400,758930390,7870,7870,7870,7870,46
|
|
20240607,151300,758568370,7880,7880,7880,7880,20
|
|
20240607,151200,758410770,7870,7870,7870,7870,11
|
|
20240607,151100,758324200,7860,7860,7860,7860,11
|
|
20240607,151000,758237740,7860,7880,7880,7860,548
|
|
20240607,150900,753928310,7880,7890,7890,7880,256
|
|
20240607,150800,751908950,7870,7870,7870,7870,0
|
|
20240607,150700,751908950,7870,7870,7870,7870,50
|
|
20240607,150600,751515450,7880,7880,7880,7880,114
|
|
20240607,150500,750617130,7880,7890,7890,7880,269
|
|
20240607,150400,748495160,7890,7880,7890,7880,11
|
|
20240607,150300,748408470,7890,7890,7890,7880,23
|
|
20240607,150200,748227020,7880,7880,7890,7880,302
|
|
20240607,150100,745847120,7880,7880,7880,7880,41
|
|
20240607,150000,745524040,7880,7880,7880,7880,58
|
|
20240607,145900,745067000,7880,7880,7880,7880,0
|
|
20240607,145800,745067000,7880,7880,7880,7880,0
|
|
20240607,145700,745067000,7880,7880,7880,7880,0
|
|
20240607,145600,745067000,7880,7880,7880,7880,76
|
|
20240607,145500,744468120,7870,7870,7870,7870,4
|
|
20240607,145400,744436640,7870,7870,7870,7870,0
|
|
20240607,145300,744436640,7870,7870,7870,7870,1
|
|
20240607,145200,744428770,7880,7880,7880,7880,0
|
|
20240607,145100,744428770,7880,7880,7880,7880,10
|
|
20240607,145000,744349970,7880,7880,7880,7880,111
|
|
20240607,144900,743475290,7880,7880,7880,7880,72
|
|
20240607,144800,742907930,7880,7880,7880,7880,74
|
|
20240607,144700,742324810,7870,7870,7870,7870,0
|
|
20240607,144600,742324810,7870,7870,7870,7870,117
|
|
20240607,144500,741404020,7860,7860,7860,7860,1
|
|
20240607,144400,741396160,7870,7870,7870,7870,1
|
|
20240607,144300,741388290,7870,7870,7870,7870,135
|
|
20240607,144200,740325840,7850,7860,7860,7850,201
|
|
20240607,144100,738747210,7850,7850,7850,7850,300
|
|
20240607,144000,736392210,7850,7860,7860,7850,394
|
|
20240607,143900,733298240,7860,7860,7860,7860,1
|
|
20240607,143800,733290380,7870,7860,7870,7860,100
|
|
20240607,143700,732504180,7860,7860,7860,7860,100
|
|
20240607,143600,731718180,7860,7860,7860,7860,50
|
|
20240607,143500,731325180,7860,7860,7860,7860,50
|
|
20240607,143400,730932180,7860,7860,7860,7860,93
|
|
20240607,143300,730201200,7860,7860,7860,7860,0
|
|
20240607,143200,730201200,7860,7860,7860,7860,100
|
|
20240607,143100,729415200,7870,7870,7870,7870,0
|
|
20240607,143000,729415200,7870,7870,7870,7870,1
|
|
20240607,142900,729407330,7870,7870,7870,7870,179
|
|
20240607,142800,727998600,7880,7880,7880,7880,0
|
|
20240607,142700,727998600,7880,7880,7880,7880,9
|
|
20240607,142600,727927680,7870,7870,7870,7870,0
|
|
20240607,142500,727927680,7870,7880,7880,7870,41
|
|
20240607,142400,727604890,7870,7870,7870,7870,0
|
|
20240607,142300,727604890,7870,7870,7870,7870,29
|
|
20240607,142200,727376660,7870,7870,7870,7870,3
|
|
20240607,142100,727353050,7870,7870,7870,7870,8
|
|
20240607,142000,727290090,7870,7870,7870,7860,52
|
|
20240607,141900,726881140,7870,7870,7870,7870,33
|
|
20240607,141800,726621430,7870,7860,7870,7860,35
|
|
20240607,141700,726346280,7870,7870,7870,7870,27
|
|
20240607,141600,726133790,7870,7870,7870,7870,20
|
|
20240607,141500,725976390,7860,7870,7870,7860,65
|
|
20240607,141400,725465130,7870,7870,7870,7870,67
|
|
20240607,141300,724937840,7870,7870,7870,7870,45
|
|
20240607,141200,724583690,7860,7870,7870,7860,88
|
|
20240607,141100,723891420,7870,7870,7870,7870,52
|
|
20240607,141000,723482180,7870,7860,7870,7860,30
|
|
20240607,140900,723246370,7870,7870,7870,7870,2
|
|
20240607,140800,723230630,7870,7870,7870,7870,40
|
|
20240607,140700,722915830,7860,7860,7860,7860,29
|
|
20240607,140600,722687890,7870,7870,7870,7870,94
|
|
20240607,140500,721948110,7860,7860,7860,7860,50
|
|
20240607,140400,721555110,7860,7860,7860,7860,0
|
|
20240607,140300,721555110,7860,7870,7870,7860,1442
|
|
20240607,140200,710216780,7870,7890,7890,7870,947
|
|
20240607,140100,702753530,7900,7900,7900,7900,0
|
|
20240607,140000,702753530,7900,7900,7900,7890,66
|
|
20240607,135900,702232420,7900,7900,7900,7900,20
|
|
20240607,135800,702074420,7900,7900,7900,7900,0
|
|
20240607,135700,702074420,7900,7900,7900,7890,178
|
|
20240607,135600,700668510,7890,7890,7890,7890,10
|
|
20240607,135500,700589610,7890,7890,7890,7890,0
|
|
20240607,135400,700589610,7890,7900,7900,7890,113
|
|
20240607,135300,699697600,7900,7900,7900,7900,39
|
|
20240607,135200,699389500,7890,7890,7890,7890,36
|
|
20240607,135100,699105460,7890,7890,7890,7890,0
|
|
20240607,135000,699105460,7890,7890,7890,7890,50
|
|
20240607,134900,698710960,7890,7890,7890,7890,79
|
|
20240607,134800,698087650,7890,7890,7890,7890,0
|
|
20240607,134700,698087650,7890,7890,7890,7890,29
|
|
20240607,134600,697858840,7890,7890,7890,7890,50
|
|
20240607,134500,697464340,7890,7890,7890,7890,21
|
|
20240607,134400,697298650,7890,7890,7890,7890,29
|
|
20240607,134300,697069840,7890,7890,7890,7890,0
|
|
20240607,134200,697069840,7890,7890,7890,7890,79
|
|
20240607,134100,696446530,7900,7900,7900,7900,1
|
|
20240607,134000,696438630,7900,7900,7900,7900,5
|
|
20240607,133900,696399130,7900,7910,7910,7900,176
|
|
20240607,133800,695008290,7910,7910,7910,7910,0
|
|
20240607,133700,695008290,7910,7910,7910,7910,55
|
|
20240607,133600,694573240,7910,7910,7910,7910,34
|
|
20240607,133500,694304300,7910,7910,7910,7910,0
|
|
20240607,133400,694304300,7910,7900,7910,7900,182
|
|
20240607,133300,692865770,7900,7900,7900,7900,0
|
|
20240607,133200,692865770,7900,7900,7900,7900,0
|
|
20240607,133100,692865770,7900,7910,7910,7900,49
|
|
20240607,133000,692478470,7910,7910,7910,7910,0
|
|
20240607,132900,692478470,7910,7900,7910,7900,81
|
|
20240607,132800,691838070,7900,7900,7900,7900,0
|
|
20240607,132700,691838070,7900,7900,7900,7900,0
|
|
20240607,132600,691838070,7900,7900,7900,7900,29
|
|
20240607,132500,691608970,7900,7900,7900,7900,0
|
|
20240607,132400,691608970,7900,7900,7900,7900,29
|
|
20240607,132300,691379870,7900,7900,7900,7900,5
|
|
20240607,132200,691340370,7900,7900,7900,7900,2
|
|
20240607,132100,691324570,7900,7910,7910,7900,35
|
|
20240607,132000,691048010,7910,7910,7910,7910,20
|
|
20240607,131900,690889810,7910,7910,7910,7910,0
|
|
20240607,131800,690889810,7910,7910,7910,7910,129
|
|
20240607,131700,689869420,7920,7920,7920,7920,10
|
|
20240607,131600,689790220,7910,7910,7910,7910,39
|
|
20240607,131500,689481730,7910,7920,7920,7910,50
|
|
20240607,131400,689086070,7930,7920,7930,7920,10
|
|
20240607,131300,689006820,7910,7910,7910,7910,29
|
|
20240607,131200,688777430,7910,7910,7910,7910,0
|
|
20240607,131100,688777430,7910,7920,7930,7910,1186
|
|
20240607,131000,679382870,7920,7910,7920,7910,4110
|
|
20240607,130900,646871480,7920,7920,7920,7920,271
|
|
20240607,130800,644725160,7920,7930,7930,7920,178
|
|
20240607,130700,643313920,7940,7940,7940,7940,20
|
|
20240607,130600,643155120,7940,7920,7940,7920,35
|
|
20240607,130500,642877830,7920,7920,7920,7920,27
|
|
20240607,130400,642663990,7920,7920,7920,7920,1
|
|
20240607,130300,642656070,7920,7920,7920,7920,30
|
|
20240607,130200,642418470,7920,7920,7920,7920,12
|
|
20240607,130100,642323430,7920,7920,7920,7920,841
|
|
20240607,130000,635662710,7930,7930,7930,7930,253
|
|
20240607,125900,633656420,7930,7930,7930,7930,0
|
|
20240607,125800,633656420,7930,7930,7930,7930,41
|
|
20240607,125700,633331290,7930,7930,7930,7930,16
|
|
20240607,125600,633204410,7930,7930,7930,7930,13
|
|
20240607,125500,633101320,7930,7930,7930,7930,36
|
|
20240607,125400,632815840,7930,7930,7930,7930,134
|
|
20240607,125300,631753220,7930,7930,7950,7930,65
|
|
20240607,125200,631237470,7940,7930,7940,7930,327
|
|
20240607,125100,628641250,7920,7920,7920,7920,0
|
|
20240607,125000,628641250,7920,7960,7960,7920,1218
|
|
20240607,124900,618971970,7960,7950,7960,7950,127
|
|
20240607,124800,617961320,7960,7970,7970,7960,125
|
|
20240607,124700,616965910,7970,7960,7970,7960,290
|
|
20240607,124600,614654710,7960,7940,7960,7940,1427
|
|
20240607,124500,603299160,7940,7940,7950,7940,525
|
|
20240607,124400,599130260,7940,7940,7940,7940,18
|
|
20240607,124300,598987340,7940,7950,7950,7940,166
|
|
20240607,124200,597668600,7950,7950,7950,7950,8
|
|
20240607,124100,597605000,7950,7950,7950,7950,16
|
|
20240607,124000,597477800,7950,7950,7950,7950,91
|
|
20240607,123900,596754350,7950,7960,7970,7950,164
|
|
20240607,123800,595449000,7950,7940,7970,7940,1289
|
|
20240607,123700,585199500,7920,7940,7940,7920,1634
|
|
20240607,123600,572226160,7950,7900,7950,7900,8418
|
|
20240607,123500,505405190,7900,7900,7930,7890,3077
|
|
20240607,123400,481072510,7890,7870,7890,7870,2994
|
|
20240607,123300,457450040,7870,7870,7870,7870,0
|
|
20240607,123200,457450040,7870,7870,7870,7870,36
|
|
20240607,123100,457166720,7870,7870,7870,7870,7
|
|
20240607,123000,457111630,7880,7870,7880,7870,31
|
|
20240607,122900,456867650,7870,7870,7870,7870,12
|
|
20240607,122800,456773210,7870,7870,7870,7870,0
|
|
20240607,122700,456773210,7870,7860,7870,7860,49
|
|
20240607,122600,456387950,7860,7860,7860,7860,0
|
|
20240607,122500,456387950,7860,7870,7870,7860,30
|
|
20240607,122400,456152130,7860,7870,7880,7860,637
|
|
20240607,122300,451134780,7860,7860,7860,7860,141
|
|
20240607,122200,450026520,7860,7860,7860,7860,36
|
|
20240607,122100,449743560,7860,7860,7860,7860,307
|
|
20240607,122000,447330540,7860,7860,7860,7860,0
|
|
20240607,121900,447330540,7860,7860,7860,7860,36
|
|
20240607,121800,447047580,7860,7860,7860,7860,106
|
|
20240607,121700,446214420,7860,7860,7860,7860,40
|
|
20240607,121600,445900020,7860,7860,7860,7860,257
|
|
20240607,121500,443880000,7860,7860,7860,7860,167
|
|
20240607,121400,442567380,7860,7860,7870,7860,348
|
|
20240607,121300,439829040,7860,7860,7860,7860,7
|
|
20240607,121200,439774020,7860,7860,7860,7860,36
|
|
20240607,121100,439491060,7860,7860,7870,7860,211
|
|
20240607,121000,437832560,7870,7870,7870,7870,229
|
|
20240607,120900,436030330,7870,7870,7870,7870,36
|
|
20240607,120800,435747010,7870,7870,7870,7870,30
|
|
20240607,120700,435510910,7870,7870,7870,7870,30
|
|
20240607,120600,435274810,7870,7870,7870,7870,6
|
|
20240607,120500,435227590,7870,7870,7870,7870,7
|
|
20240607,120400,435172500,7870,7860,7870,7860,39
|
|
20240607,120300,434865870,7860,7860,7860,7860,6
|
|
20240607,120200,434818710,7870,7870,7870,7870,296
|
|
20240607,120100,432489190,7870,7870,7870,7870,36
|
|
20240607,120000,432205870,7880,7890,7890,7880,222
|
|
20240607,115900,430456470,7890,7880,7890,7880,358
|
|
20240607,115800,427633680,7880,7860,7880,7860,294
|
|
20240607,115700,425318550,7860,7860,7860,7860,0
|
|
20240607,115600,425318550,7860,7840,7870,7840,1271
|
|
20240607,115500,415321200,7840,7840,7840,7840,7
|
|
20240607,115400,415266320,7850,7840,7850,7840,31
|
|
20240607,115300,415023270,7860,7810,7860,7810,1435
|
|
20240607,115200,403762000,7800,7800,7800,7800,6
|
|
20240607,115100,403715200,7800,7800,7800,7800,37
|
|
20240607,115000,403426600,7800,7800,7800,7800,6
|
|
20240607,114900,403379800,7800,7800,7800,7800,36
|
|
20240607,114800,403099000,7800,7800,7800,7800,7
|
|
20240607,114700,403044400,7800,7800,7800,7800,11
|
|
20240607,114600,402958600,7800,7800,7800,7800,46
|
|
20240607,114500,402599800,7800,7800,7800,7800,6
|
|
20240607,114400,402553000,7800,7800,7800,7800,37
|
|
20240607,114300,402264400,7800,7800,7800,7800,6
|
|
20240607,114200,402217600,7810,7800,7810,7800,7
|
|
20240607,114100,402162990,7800,7800,7800,7800,30
|
|
20240607,114000,401928990,7810,7810,7810,7810,200
|
|
20240607,113900,400366990,7800,7800,7800,7800,6
|
|
20240607,113800,400320190,7800,7800,7800,7800,36
|
|
20240607,113700,400039390,7800,7800,7800,7800,18
|
|
20240607,113600,399898990,7800,7800,7800,7800,30
|
|
20240607,113500,399664990,7800,7800,7800,7800,0
|
|
20240607,113400,399664990,7800,7800,7800,7800,6
|
|
20240607,113300,399618190,7790,7800,7830,7790,1292
|
|
20240607,113200,389515170,7770,7770,7770,7770,0
|
|
20240607,113100,389515170,7770,7770,7770,7770,30
|
|
20240607,113000,389282070,7790,7790,7810,7790,383
|
|
20240607,112900,386296600,7770,7770,7770,7770,3
|
|
20240607,112800,386273290,7770,7770,7770,7770,30
|
|
20240607,112700,386040190,7770,7770,7770,7770,0
|
|
20240607,112600,386040190,7770,7770,7770,7770,30
|
|
20240607,112500,385807090,7770,7770,7770,7770,50
|
|
20240607,112400,385418590,7770,7770,7770,7770,0
|
|
20240607,112300,385418590,7770,7770,7770,7770,30
|
|
20240607,112200,385185490,7770,7770,7770,7770,250
|
|
20240607,112100,383242990,7770,7770,7770,7770,0
|
|
20240607,112000,383242990,7770,7770,7770,7770,30
|
|
20240607,111900,383009890,7770,7770,7770,7770,121
|
|
20240607,111800,382069720,7770,7770,7770,7770,91
|
|
20240607,111700,381362650,7770,7770,7770,7770,61
|
|
20240607,111600,380888680,7770,7770,7770,7770,61
|
|
20240607,111500,380414710,7770,7770,7770,7770,152
|
|
20240607,111400,379233670,7770,7770,7770,7770,61
|
|
20240607,111300,378759700,7770,7770,7770,7770,91
|
|
20240607,111200,378052630,7770,7770,7770,7770,183
|
|
20240607,111100,376630720,7770,7770,7770,7770,122
|
|
20240607,111000,375682780,7770,7770,7770,7770,30
|
|
20240607,110900,375449680,7780,7780,7780,7780,100
|
|
20240607,110800,374671680,7780,7780,7780,7780,174
|
|
20240607,110700,373317960,7780,7790,7790,7780,101
|
|
20240607,110600,372531780,7790,7790,7790,7790,15
|
|
20240607,110500,372414930,7790,7770,7790,7770,111
|
|
20240607,110400,371552060,7770,7770,7770,7770,61
|
|
20240607,110300,371078090,7770,7780,7780,7770,259
|
|
20240607,110200,369063960,7780,7780,7780,7780,91
|
|
20240607,110100,368355980,7780,7780,7780,7780,182
|
|
20240607,110000,366940020,7780,7790,7790,7780,70
|
|
20240607,105900,366395410,7790,7790,7790,7790,61
|
|
20240607,105800,365920220,7790,7790,7790,7790,191
|
|
20240607,105700,364432330,7790,7790,7790,7790,91
|
|
20240607,105600,363723440,7790,7790,7790,7790,99
|
|
20240607,105500,362952230,7800,7800,7800,7800,115
|
|
20240607,105400,362055230,7820,7820,7820,7820,0
|
|
20240607,105300,362055230,7820,7820,7820,7820,101
|
|
20240607,105200,361265410,7790,7790,7790,7780,284
|
|
20240607,105100,359053350,7780,7780,7780,7780,183
|
|
20240607,105000,357629610,7780,7780,7780,7780,152
|
|
20240607,104900,356447050,7780,7780,7780,7780,10
|
|
20240607,104800,356369250,7790,7790,7790,7790,0
|
|
20240607,104700,356369250,7790,7790,7790,7790,142
|
|
20240607,104600,355263070,7790,7790,7790,7790,122
|
|
20240607,104500,354312690,7790,7790,7790,7790,73
|
|
20240607,104400,353744020,7790,7800,7800,7790,221
|
|
20240607,104300,352020520,7800,7800,7800,7800,62
|
|
20240607,104200,351536920,7800,7800,7800,7800,91
|
|
20240607,104100,350827120,7800,7800,7800,7800,61
|
|
20240607,104000,350351320,7800,7800,7800,7800,432
|
|
20240607,103900,346981720,7800,7800,7800,7800,91
|
|
20240607,103800,346271920,7800,7790,7800,7790,337
|
|
20240607,103700,343643930,7790,7790,7790,7790,216
|
|
20240607,103600,341961290,7790,7790,7790,7790,61
|
|
20240607,103500,341486100,7790,7790,7790,7790,61
|
|
20240607,103400,341010910,7790,7790,7790,7790,91
|
|
20240607,103300,340302020,7790,7790,7790,7790,183
|
|
20240607,103200,338876450,7790,7790,7790,7790,152
|
|
20240607,103100,337692370,7800,7800,7800,7800,0
|
|
20240607,103000,337692370,7800,7800,7800,7800,1
|
|
20240607,102900,337684570,7790,7790,7790,7790,213
|
|
20240607,102800,336025300,7790,7790,7790,7790,83
|
|
20240607,102700,335378730,7800,7800,7800,7800,1975
|
|
20240607,102600,319973730,7800,7800,7800,7800,10
|
|
20240607,102500,319895730,7810,7810,7810,7810,51
|
|
20240607,102400,319497420,7810,7830,7830,7810,2517
|
|
20240607,102300,299802410,7830,7830,7830,7830,61
|
|
20240607,102200,299324780,7830,7830,7830,7830,122
|
|
20240607,102100,298369520,7830,7830,7830,7830,152
|
|
20240607,102000,297179360,7830,7830,7830,7830,333
|
|
20240607,101900,294571970,7830,7820,7830,7820,106
|
|
20240607,101800,293742290,7830,7820,7830,7820,72
|
|
20240607,101700,293179150,7830,7830,7830,7830,463
|
|
20240607,101600,289553860,7840,7830,7840,7830,32
|
|
20240607,101500,289303280,7830,7830,7830,7830,182
|
|
20240607,101400,287878220,7820,7820,7820,7820,30
|
|
20240607,101300,287643620,7820,7820,7820,7820,38
|
|
20240607,101200,287346460,7820,7820,7820,7820,150
|
|
20240607,101100,286173460,7800,7790,7800,7790,4008
|
|
20240607,101000,254933740,7760,7760,7760,7760,0
|
|
20240607,100900,254933740,7760,7760,7760,7760,0
|
|
20240607,100800,254933740,7760,7760,7760,7760,130
|
|
20240607,100700,253924940,7790,7790,7790,7790,1
|
|
20240607,100600,253917150,7780,7770,7780,7770,1181
|
|
20240607,100500,244740600,7750,7750,7750,7750,1601
|
|
20240607,100400,232332850,7750,7750,7750,7750,198
|
|
20240607,100300,230798350,7760,7750,7760,7750,1093
|
|
20240607,100200,222326310,7730,7730,7730,7730,0
|
|
20240607,100100,222326310,7730,7730,7730,7730,89
|
|
20240607,100000,221638340,7720,7720,7720,7720,145
|
|
20240607,095900,220518940,7730,7720,7730,7720,145
|
|
20240607,095800,219399530,7720,7720,7720,7720,218
|
|
20240607,095700,217716570,7730,7730,7730,7730,914
|
|
20240607,095600,210651350,7730,7740,7740,7730,483
|
|
20240607,095500,206914380,7740,7740,7740,7740,73
|
|
20240607,095400,206349360,7750,7720,7750,7720,218
|
|
20240607,095300,204664920,7720,7720,7720,7720,218
|
|
20240607,095200,202981960,7720,7720,7720,7720,362
|
|
20240607,095100,200187320,7720,7740,7740,7720,73
|
|
20240607,095000,199622880,7740,7710,7740,7710,301
|
|
20240607,094900,197300560,7710,7730,7740,7710,630
|
|
20240607,094800,192434090,7720,7720,7720,7720,218
|
|
20240607,094700,190751130,7720,7720,7720,7720,5783
|
|
20240607,094600,146106370,7720,7720,7720,7720,218
|
|
20240607,094500,144423410,7720,7720,7730,7720,907
|
|
20240607,094400,137415200,7750,7760,7760,7750,2237
|
|
20240607,094300,120063310,7770,7760,7770,7760,363
|
|
20240607,094200,117246420,7770,7770,7770,7770,101
|
|
20240607,094100,116461650,7770,7770,7770,7770,363
|
|
20240607,094000,113641140,7780,7780,7780,7780,245
|
|
20240607,093900,111735040,7780,7780,7780,7780,219
|
|
20240607,093800,110031220,7780,7760,7780,7760,413
|
|
20240607,093700,106820960,7760,7790,7790,7760,1284
|
|
20240607,093600,96828050,7790,7800,7800,7790,432
|
|
20240607,093500,93459170,7800,7810,7810,7800,446
|
|
20240607,093400,89977360,7820,7830,7830,7820,608
|
|
20240607,093300,85219180,7830,7830,7840,7830,418
|
|
20240607,093200,81946190,7850,7840,7850,7840,121
|
|
20240607,093100,80997400,7850,7870,7870,7850,803
|
|
20240607,093000,74686580,7880,7870,7880,7870,560
|
|
20240607,092900,70274030,7880,7860,7880,7860,251
|
|
20240607,092800,68296450,7860,7830,7860,7830,1805
|
|
20240607,092700,54124300,7830,7830,7830,7830,208
|
|
20240607,092600,52495660,7840,7820,7840,7820,795
|
|
20240607,092500,46269010,7810,7810,7810,7810,0
|
|
20240607,092400,46269010,7810,7770,7810,7760,2494
|
|
20240607,092300,26867750,7780,7780,7780,7780,0
|
|
20240607,092200,26867750,7780,7780,7780,7780,0
|
|
20240607,092100,26867750,7780,7780,7780,7780,0
|
|
20240607,092000,26867750,7780,7780,7780,7780,86
|
|
20240607,091900,26198670,7780,7780,7780,7780,54
|
|
20240607,091800,25778550,7760,7760,7760,7760,0
|
|
20240607,091700,25778550,7760,7760,7760,7760,75
|
|
20240607,091600,25196550,7760,7760,7760,7760,0
|
|
20240607,091500,25196550,7760,7760,7760,7760,0
|
|
20240607,091400,25196550,7760,7760,7760,7760,200
|
|
20240607,091300,23644550,7760,7800,7800,7760,173
|
|
20240607,091200,22301390,7760,7780,7790,7760,65
|
|
20240607,091100,21795540,7760,7760,7760,7760,200
|
|
20240607,091000,20243540,7750,7750,7750,7750,0
|
|
20240607,090900,20243540,7750,7750,7750,7750,0
|
|
20240607,090800,20243540,7750,7750,7750,7750,0
|
|
20240607,090700,20243540,7750,7750,7750,7750,0
|
|
20240607,090600,20243540,7750,7750,7750,7750,0
|
|
20240607,090500,20243540,7750,7760,7760,7750,322
|
|
20240607,090400,17748020,7760,7760,7760,7760,187
|
|
20240607,090300,16296900,7760,7760,7760,7760,158
|
|
20240607,090200,15070820,7760,7760,7760,7760,1852
|
|
20240607,090100,699300,7770,7770,7770,7770,8
|
|
20240607,090000,637140,7770,7770,7770,7770,82
|