682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,201900,354754320,7710,7710,7710,7710,2301
|
|
20240610,201800,354754320,7710,7710,7710,7710,0
|
|
20240610,201700,354754320,7710,7710,7710,7710,0
|
|
20240610,201600,354754320,7710,7710,7710,7710,0
|
|
20240610,201500,354754320,7710,7710,7710,7710,0
|
|
20240610,201400,354754320,7710,7710,7710,7710,0
|
|
20240610,201300,354754320,7710,7710,7710,7710,0
|
|
20240610,201200,354754320,7710,7710,7710,7710,0
|
|
20240610,201100,354754320,7710,7710,7710,7710,0
|
|
20240610,201000,354754320,7710,7710,7710,7710,0
|
|
20240610,200900,354754320,7710,7710,7710,7710,0
|
|
20240610,200800,354754320,7710,7710,7710,7710,0
|
|
20240610,200700,354754320,7710,7710,7710,7710,0
|
|
20240610,200600,354754320,7710,7710,7710,7710,0
|
|
20240610,200500,354754320,7710,7710,7710,7710,0
|
|
20240610,200400,354754320,7710,7710,7710,7710,0
|
|
20240610,200300,354754320,7710,7710,7710,7710,0
|
|
20240610,200200,354754320,7710,7710,7710,7710,0
|
|
20240610,200100,354754320,7710,7710,7710,7710,0
|
|
20240610,200000,354754320,7710,7710,7710,7710,0
|
|
20240610,195900,354754320,7710,7710,7710,7710,0
|
|
20240610,195800,354754320,7710,7710,7710,7710,0
|
|
20240610,195700,354754320,7710,7710,7710,7710,0
|
|
20240610,195600,354754320,7710,7710,7710,7710,0
|
|
20240610,195500,354754320,7710,7710,7710,7710,0
|
|
20240610,195400,354754320,7710,7710,7710,7710,0
|
|
20240610,195300,354754320,7710,7710,7710,7710,0
|
|
20240610,195200,354754320,7710,7710,7710,7710,0
|
|
20240610,195100,354754320,7710,7710,7710,7710,0
|
|
20240610,195000,354754320,7710,7710,7710,7710,0
|
|
20240610,194900,354754320,7710,7710,7710,7710,2301
|
|
20240610,194800,354754320,7710,7710,7710,7710,0
|
|
20240610,194700,354754320,7710,7710,7710,7710,0
|
|
20240610,194600,354754320,7710,7710,7710,7710,0
|
|
20240610,194500,354754320,7710,7710,7710,7710,0
|
|
20240610,194400,354754320,7710,7710,7710,7710,0
|
|
20240610,194300,354754320,7710,7710,7710,7710,0
|
|
20240610,194200,354754320,7710,7710,7710,7710,0
|
|
20240610,194100,354754320,7710,7710,7710,7710,0
|
|
20240610,194000,354754320,7710,7710,7710,7710,0
|
|
20240610,193900,354754320,7710,7710,7710,7710,0
|
|
20240610,193800,354754320,7710,7710,7710,7710,0
|
|
20240610,193700,354754320,7710,7710,7710,7710,0
|
|
20240610,193600,354754320,7710,7710,7710,7710,0
|
|
20240610,193500,354754320,7710,7710,7710,7710,0
|
|
20240610,193400,354754320,7710,7710,7710,7710,0
|
|
20240610,193300,354754320,7710,7710,7710,7710,0
|
|
20240610,193200,354754320,7710,7710,7710,7710,0
|
|
20240610,193100,354754320,7710,7710,7710,7710,0
|
|
20240610,193000,354754320,7710,7710,7710,7710,0
|
|
20240610,192900,354754320,7710,7710,7710,7710,0
|
|
20240610,192800,354754320,7710,7710,7710,7710,0
|
|
20240610,192700,354754320,7710,7710,7710,7710,0
|
|
20240610,192600,354754320,7710,7710,7710,7710,0
|
|
20240610,192500,354754320,7710,7710,7710,7710,0
|
|
20240610,192400,354754320,7710,7710,7710,7710,0
|
|
20240610,192300,354754320,7710,7710,7710,7710,0
|
|
20240610,192200,354754320,7710,7710,7710,7710,0
|
|
20240610,192100,354754320,7710,7710,7710,7710,0
|
|
20240610,192000,354754320,7710,7710,7710,7710,0
|
|
20240610,191900,354754320,7710,7710,7710,7710,2301
|
|
20240610,191800,354754320,7710,7710,7710,7710,0
|
|
20240610,191700,354754320,7710,7710,7710,7710,0
|
|
20240610,191600,354754320,7710,7710,7710,7710,0
|
|
20240610,191500,354754320,7710,7710,7710,7710,0
|
|
20240610,191400,354754320,7710,7710,7710,7710,0
|
|
20240610,191300,354754320,7710,7710,7710,7710,0
|
|
20240610,191200,354754320,7710,7710,7710,7710,0
|
|
20240610,191100,354754320,7710,7710,7710,7710,0
|
|
20240610,191000,354754320,7710,7710,7710,7710,0
|
|
20240610,190900,354754320,7710,7710,7710,7710,0
|
|
20240610,190800,354754320,7710,7710,7710,7710,0
|
|
20240610,190700,354754320,7710,7710,7710,7710,0
|
|
20240610,190600,354754320,7710,7710,7710,7710,0
|
|
20240610,190500,354754320,7710,7710,7710,7710,0
|
|
20240610,190400,354754320,7710,7710,7710,7710,0
|
|
20240610,190300,354754320,7710,7710,7710,7710,0
|
|
20240610,190200,354754320,7710,7710,7710,7710,0
|
|
20240610,190100,354754320,7710,7710,7710,7710,0
|
|
20240610,190000,354754320,7710,7710,7710,7710,0
|
|
20240610,185900,354754320,7710,7710,7710,7710,0
|
|
20240610,185800,354754320,7710,7710,7710,7710,0
|
|
20240610,185700,354754320,7710,7710,7710,7710,0
|
|
20240610,185600,354754320,7710,7710,7710,7710,0
|
|
20240610,185500,354754320,7710,7710,7710,7710,0
|
|
20240610,185400,354754320,7710,7710,7710,7710,0
|
|
20240610,185300,354754320,7710,7710,7710,7710,0
|
|
20240610,185200,354754320,7710,7710,7710,7710,0
|
|
20240610,185100,354754320,7710,7710,7710,7710,0
|
|
20240610,185000,354754320,7710,7710,7710,7710,0
|
|
20240610,184900,354754320,7710,7710,7710,7710,2301
|
|
20240610,184800,354754320,7710,7710,7710,7710,0
|
|
20240610,184700,354754320,7710,7710,7710,7710,0
|
|
20240610,184600,354754320,7710,7710,7710,7710,0
|
|
20240610,184500,354754320,7710,7710,7710,7710,0
|
|
20240610,184400,354754320,7710,7710,7710,7710,0
|
|
20240610,184300,354754320,7710,7710,7710,7710,0
|
|
20240610,184200,354754320,7710,7710,7710,7710,0
|
|
20240610,184100,354754320,7710,7710,7710,7710,0
|
|
20240610,184000,354754320,7710,7710,7710,7710,0
|
|
20240610,183900,354754320,7710,7710,7710,7710,0
|
|
20240610,183800,354754320,7710,7710,7710,7710,0
|
|
20240610,183700,354754320,7710,7710,7710,7710,0
|
|
20240610,183600,354754320,7710,7710,7710,7710,0
|
|
20240610,183500,354754320,7710,7710,7710,7710,0
|
|
20240610,183400,354754320,7710,7710,7710,7710,0
|
|
20240610,183300,354754320,7710,7710,7710,7710,0
|
|
20240610,183200,354754320,7710,7710,7710,7710,0
|
|
20240610,183100,354754320,7710,7710,7710,7710,0
|
|
20240610,183000,354754320,7710,7710,7710,7710,0
|
|
20240610,182900,354754320,7710,7710,7710,7710,0
|
|
20240610,182800,354754320,7710,7710,7710,7710,0
|
|
20240610,182700,354754320,7710,7710,7710,7710,0
|
|
20240610,182600,354754320,7710,7710,7710,7710,0
|
|
20240610,182500,354754320,7710,7710,7710,7710,0
|
|
20240610,182400,354754320,7710,7710,7710,7710,0
|
|
20240610,182300,354754320,7710,7710,7710,7710,0
|
|
20240610,182200,354754320,7710,7710,7710,7710,0
|
|
20240610,182100,354754320,7710,7710,7710,7710,0
|
|
20240610,182000,354754320,7710,7710,7710,7710,0
|
|
20240610,181900,354754320,7710,7710,7710,7710,2301
|
|
20240610,181800,354754320,7710,7710,7710,7710,0
|
|
20240610,181700,354754320,7710,7710,7710,7710,0
|
|
20240610,181600,354754320,7710,7710,7710,7710,0
|
|
20240610,181500,354754320,7710,7710,7710,7710,0
|
|
20240610,181400,354754320,7710,7710,7710,7710,0
|
|
20240610,181300,354754320,7710,7710,7710,7710,0
|
|
20240610,181200,354754320,7710,7710,7710,7710,0
|
|
20240610,181100,354754320,7710,7710,7710,7710,0
|
|
20240610,181000,354754320,7710,7710,7710,7710,0
|
|
20240610,180900,354754320,7710,7710,7710,7710,0
|
|
20240610,180800,354754320,7710,7710,7710,7710,0
|
|
20240610,180700,354754320,7710,7710,7710,7710,0
|
|
20240610,180600,354754320,7710,7710,7710,7710,0
|
|
20240610,180500,354754320,7710,7710,7710,7710,0
|
|
20240610,180400,354754320,7710,7710,7710,7710,0
|
|
20240610,180300,354754320,7710,7710,7710,7710,0
|
|
20240610,180200,354754320,7710,7710,7710,7710,0
|
|
20240610,180100,354754320,7710,7710,7710,7710,0
|
|
20240610,180000,354754320,7710,7710,7710,7710,0
|
|
20240610,175900,354754320,7710,7710,7710,7710,0
|
|
20240610,175800,354754320,7710,7710,7710,7710,0
|
|
20240610,175700,354754320,7710,7710,7710,7710,0
|
|
20240610,175600,354754320,7710,7710,7710,7710,0
|
|
20240610,175500,354754320,7710,7710,7710,7710,0
|
|
20240610,175400,354754320,7710,7710,7710,7710,0
|
|
20240610,175300,354754320,7710,7710,7710,7710,0
|
|
20240610,175200,354754320,7710,7710,7710,7710,0
|
|
20240610,175100,354754320,7710,7710,7710,7710,0
|
|
20240610,175000,354754320,7710,7710,7710,7710,0
|
|
20240610,174900,354754320,7710,7710,7710,7710,2301
|
|
20240610,174800,354754320,7710,7710,7710,7710,0
|
|
20240610,174700,354754320,7710,7710,7710,7710,0
|
|
20240610,174600,354754320,7710,7710,7710,7710,0
|
|
20240610,174500,354754320,7710,7710,7710,7710,0
|
|
20240610,174400,354754320,7710,7710,7710,7710,0
|
|
20240610,174300,354754320,7710,7710,7710,7710,0
|
|
20240610,174200,354754320,7710,7710,7710,7710,0
|
|
20240610,174100,354754320,7710,7710,7710,7710,0
|
|
20240610,174000,354754320,7710,7710,7710,7710,0
|
|
20240610,173900,354754320,7710,7710,7710,7710,0
|
|
20240610,173800,354754320,7710,7710,7710,7710,0
|
|
20240610,173700,354754320,7710,7710,7710,7710,0
|
|
20240610,173600,354754320,7710,7710,7710,7710,0
|
|
20240610,173500,354754320,7710,7710,7710,7710,0
|
|
20240610,173400,354754320,7710,7710,7710,7710,0
|
|
20240610,173300,354754320,7710,7710,7710,7710,0
|
|
20240610,173200,354754320,7710,7710,7710,7710,0
|
|
20240610,173100,354754320,7710,7710,7710,7710,0
|
|
20240610,173000,354754320,7710,7710,7710,7710,0
|
|
20240610,172900,354754320,7710,7710,7710,7710,0
|
|
20240610,172800,354754320,7710,7710,7710,7710,0
|
|
20240610,172700,354754320,7710,7710,7710,7710,0
|
|
20240610,172600,354754320,7710,7710,7710,7710,0
|
|
20240610,172500,354754320,7710,7710,7710,7710,0
|
|
20240610,172400,354754320,7710,7710,7710,7710,0
|
|
20240610,172300,354754320,7710,7710,7710,7710,0
|
|
20240610,172200,354754320,7710,7710,7710,7710,0
|
|
20240610,172100,354754320,7710,7710,7710,7710,0
|
|
20240610,172000,354754320,7710,7710,7710,7710,0
|
|
20240610,171900,354754320,7710,7710,7710,7710,2301
|
|
20240610,171800,354754320,7710,7710,7710,7710,0
|
|
20240610,171700,354754320,7710,7710,7710,7710,0
|
|
20240610,171600,354754320,7710,7710,7710,7710,0
|
|
20240610,171500,354754320,7710,7710,7710,7710,0
|
|
20240610,171400,354754320,7710,7710,7710,7710,0
|
|
20240610,171300,354754320,7710,7710,7710,7710,0
|
|
20240610,171200,354754320,7710,7710,7710,7710,0
|
|
20240610,171100,354754320,7710,7710,7710,7710,0
|
|
20240610,171000,354754320,7710,7710,7710,7710,0
|
|
20240610,170900,354754320,7710,7710,7710,7710,0
|
|
20240610,170800,354754320,7710,7710,7710,7710,0
|
|
20240610,170700,354754320,7710,7710,7710,7710,0
|
|
20240610,170600,354754320,7710,7710,7710,7710,0
|
|
20240610,170500,354754320,7710,7710,7710,7710,0
|
|
20240610,170400,354754320,7710,7710,7710,7710,0
|
|
20240610,170300,354754320,7710,7710,7710,7710,0
|
|
20240610,170200,354754320,7710,7710,7710,7710,0
|
|
20240610,170100,354754320,7710,7710,7710,7710,0
|
|
20240610,170000,354754320,7710,7710,7710,7710,0
|
|
20240610,165900,354754320,7710,7710,7710,7710,0
|
|
20240610,165800,354754320,7710,7710,7710,7710,0
|
|
20240610,165700,354754320,7710,7710,7710,7710,0
|
|
20240610,165600,354754320,7710,7710,7710,7710,0
|
|
20240610,165500,354754320,7710,7710,7710,7710,0
|
|
20240610,165400,354754320,7710,7710,7710,7710,0
|
|
20240610,165300,354754320,7710,7710,7710,7710,0
|
|
20240610,165200,354754320,7710,7710,7710,7710,0
|
|
20240610,165100,354754320,7710,7710,7710,7710,0
|
|
20240610,165000,354754320,7710,7710,7710,7710,0
|
|
20240610,164900,354754320,7710,7710,7710,7710,2301
|
|
20240610,164800,354754320,7710,7710,7710,7710,0
|
|
20240610,164700,354754320,7710,7710,7710,7710,0
|
|
20240610,164600,354754320,7710,7710,7710,7710,0
|
|
20240610,164500,354754320,7710,7710,7710,7710,0
|
|
20240610,164400,354754320,7710,7710,7710,7710,0
|
|
20240610,164300,354754320,7710,7710,7710,7710,0
|
|
20240610,164200,354754320,7710,7710,7710,7710,0
|
|
20240610,164100,354754320,7710,7710,7710,7710,0
|
|
20240610,164000,354754320,7710,7710,7710,7710,0
|
|
20240610,163900,354754320,7710,7710,7710,7710,0
|
|
20240610,163800,354754320,7710,7710,7710,7710,0
|
|
20240610,163700,354754320,7710,7710,7710,7710,0
|
|
20240610,163600,354754320,7710,7710,7710,7710,0
|
|
20240610,163500,354754320,7710,7710,7710,7710,0
|
|
20240610,163400,354754320,7710,7710,7710,7710,0
|
|
20240610,163300,354754320,7710,7710,7710,7710,0
|
|
20240610,163200,354754320,7710,7710,7710,7710,0
|
|
20240610,163100,354754320,7710,7710,7710,7710,0
|
|
20240610,163000,354754320,7710,7710,7710,7710,0
|
|
20240610,162900,354754320,7710,7710,7710,7710,0
|
|
20240610,162800,354754320,7710,7710,7710,7710,0
|
|
20240610,162700,354754320,7710,7710,7710,7710,0
|
|
20240610,162600,354754320,7710,7710,7710,7710,0
|
|
20240610,162500,354754320,7710,7710,7710,7710,0
|
|
20240610,162400,354754320,7710,7710,7710,7710,0
|
|
20240610,162300,354754320,7710,7710,7710,7710,0
|
|
20240610,162200,354754320,7710,7710,7710,7710,0
|
|
20240610,162100,354754320,7710,7710,7710,7710,0
|
|
20240610,162000,354754320,7710,7710,7710,7710,0
|
|
20240610,161900,354754320,7710,7710,7710,7710,2301
|
|
20240610,161800,354754320,7710,7710,7710,7710,0
|
|
20240610,161700,354754320,7710,7710,7710,7710,0
|
|
20240610,161600,354754320,7710,7710,7710,7710,0
|
|
20240610,161500,354754320,7710,7710,7710,7710,0
|
|
20240610,161400,354754320,7710,7710,7710,7710,0
|
|
20240610,161300,354754320,7710,7710,7710,7710,0
|
|
20240610,161200,354754320,7710,7710,7710,7710,0
|
|
20240610,161100,354754320,7710,7710,7710,7710,0
|
|
20240610,161000,354754320,7710,7710,7710,7710,0
|
|
20240610,160900,354754320,7710,7710,7710,7710,0
|
|
20240610,160800,354754320,7710,7710,7710,7710,0
|
|
20240610,160700,354754320,7710,7710,7710,7710,0
|
|
20240610,160600,354754320,7710,7710,7710,7710,0
|
|
20240610,160500,354754320,7710,7710,7710,7710,0
|
|
20240610,160400,354754320,7710,7710,7710,7710,0
|
|
20240610,160300,354754320,7710,7710,7710,7710,0
|
|
20240610,160200,354754320,7710,7710,7710,7710,0
|
|
20240610,160100,354754320,7710,7710,7710,7710,0
|
|
20240610,160000,354754320,7710,7710,7710,7710,0
|
|
20240610,155900,354754320,7710,7710,7710,7710,0
|
|
20240610,155800,354754320,7710,7710,7710,7710,0
|
|
20240610,155700,354754320,7710,7710,7710,7710,0
|
|
20240610,155600,354754320,7710,7710,7710,7710,0
|
|
20240610,155500,354754320,7710,7710,7710,7710,0
|
|
20240610,155400,354754320,7710,7710,7710,7710,0
|
|
20240610,155300,354754320,7710,7710,7710,7710,0
|
|
20240610,155200,354754320,7710,7710,7710,7710,0
|
|
20240610,155100,354754320,7710,7710,7710,7710,0
|
|
20240610,155000,354754320,7710,7710,7710,7710,0
|
|
20240610,154900,354754320,7710,7710,7710,7710,2301
|
|
20240610,154800,354754320,7710,7710,7710,7710,0
|
|
20240610,154700,354754320,7710,7710,7710,7710,0
|
|
20240610,154600,354754320,7710,7710,7710,7710,0
|
|
20240610,154500,354754320,7710,7710,7710,7710,0
|
|
20240610,154400,354754320,7710,7710,7710,7710,0
|
|
20240610,154300,354754320,7710,7710,7710,7710,0
|
|
20240610,154200,354754320,7710,7710,7710,7710,0
|
|
20240610,154100,354754320,7710,7710,7710,7710,0
|
|
20240610,154000,354754320,7710,7710,7710,7710,0
|
|
20240610,153900,354754320,7710,7710,7710,7710,0
|
|
20240610,153800,354754320,7710,7710,7710,7710,0
|
|
20240610,153700,354754320,7710,7710,7710,7710,0
|
|
20240610,153600,354754320,7710,7710,7710,7710,0
|
|
20240610,153500,354754320,7710,7710,7710,7710,0
|
|
20240610,153400,354754320,7710,7710,7710,7710,0
|
|
20240610,153300,354754320,7710,7710,7710,7710,0
|
|
20240610,153200,354754320,7710,7710,7710,7710,0
|
|
20240610,153100,354754320,7710,7710,7710,7710,0
|
|
20240610,153000,354754320,7710,7710,7710,7710,2301
|
|
20240610,152900,337013610,7720,7720,7720,7720,0
|
|
20240610,152800,337013610,7720,7720,7720,7720,0
|
|
20240610,152700,337013610,7720,7720,7720,7720,0
|
|
20240610,152600,337013610,7720,7720,7720,7720,0
|
|
20240610,152500,337013610,7720,7720,7720,7720,0
|
|
20240610,152400,337013610,7720,7720,7720,7720,0
|
|
20240610,152300,337013610,7720,7720,7720,7720,0
|
|
20240610,152200,337013610,7720,7720,7720,7720,0
|
|
20240610,152100,337013610,7720,7720,7720,7720,0
|
|
20240610,152000,337013610,7720,7720,7720,7720,0
|
|
20240610,151900,337013610,7720,7720,7720,7720,2
|
|
20240610,151800,336998170,7720,7720,7720,7720,352
|
|
20240610,151700,334280730,7720,7720,7730,7710,25
|
|
20240610,151600,334087810,7720,7720,7720,7720,0
|
|
20240610,151500,334087810,7720,7720,7720,7720,250
|
|
20240610,151400,332157810,7700,7700,7710,7700,1469
|
|
20240610,151300,320836460,7690,7690,7690,7690,0
|
|
20240610,151200,320836460,7690,7700,7700,7680,5939
|
|
20240610,151100,275190490,7730,7710,7730,7710,1002
|
|
20240610,151000,267456860,7700,7700,7700,7700,0
|
|
20240610,150900,267456860,7700,7700,7700,7700,0
|
|
20240610,150800,267456860,7700,7700,7700,7700,38
|
|
20240610,150700,267164260,7700,7700,7700,7700,962
|
|
20240610,150600,259756860,7700,7700,7700,7700,619
|
|
20240610,150500,254990560,7700,7700,7700,7700,0
|
|
20240610,150400,254990560,7700,7710,7710,7700,122
|
|
20240610,150300,254051140,7700,7700,7700,7700,314
|
|
20240610,150200,251633340,7700,7700,7700,7700,0
|
|
20240610,150100,251633340,7700,7700,7700,7700,0
|
|
20240610,150000,251633340,7700,7700,7700,7700,0
|
|
20240610,145900,251633340,7700,7700,7700,7700,2
|
|
20240610,145800,251617940,7720,7720,7720,7700,41
|
|
20240610,145700,251301440,7720,7710,7720,7710,31
|
|
20240610,145600,251062190,7710,7710,7710,7710,0
|
|
20240610,145500,251062190,7710,7710,7710,7710,455
|
|
20240610,145400,247554140,7710,7710,7710,7710,0
|
|
20240610,145300,247554140,7710,7710,7710,7710,120
|
|
20240610,145200,246628940,7690,7690,7690,7690,0
|
|
20240610,145100,246628940,7690,7690,7690,7690,1
|
|
20240610,145000,246621250,7690,7690,7690,7690,1
|
|
20240610,144900,246613560,7690,7690,7690,7690,0
|
|
20240610,144800,246613560,7690,7690,7690,7690,0
|
|
20240610,144700,246613560,7690,7690,7690,7690,0
|
|
20240610,144600,246613560,7690,7690,7690,7690,1
|
|
20240610,144500,246605870,7700,7690,7700,7690,36
|
|
20240610,144400,246328680,7690,7690,7690,7690,0
|
|
20240610,144300,246328680,7690,7690,7690,7690,71
|
|
20240610,144200,245782690,7680,7680,7680,7680,0
|
|
20240610,144100,245782690,7680,7680,7680,7680,7
|
|
20240610,144000,245728930,7680,7680,7680,7680,1
|
|
20240610,143900,245721250,7680,7680,7680,7680,0
|
|
20240610,143800,245721250,7680,7680,7680,7680,1
|
|
20240610,143700,245713570,7680,7680,7680,7680,0
|
|
20240610,143600,245713570,7680,7680,7680,7680,0
|
|
20240610,143500,245713570,7680,7680,7680,7680,0
|
|
20240610,143400,245713570,7680,7680,7680,7680,61
|
|
20240610,143300,245245090,7680,7680,7680,7680,1
|
|
20240610,143200,245237410,7680,7680,7680,7680,0
|
|
20240610,143100,245237410,7680,7680,7680,7680,1
|
|
20240610,143000,245229730,7690,7690,7690,7690,0
|
|
20240610,142900,245229730,7690,7690,7690,7690,31
|
|
20240610,142800,244991340,7690,7690,7690,7690,1
|
|
20240610,142700,244983650,7690,7690,7690,7690,30
|
|
20240610,142600,244752950,7690,7690,7690,7690,1
|
|
20240610,142500,244745260,7690,7690,7690,7690,0
|
|
20240610,142400,244745260,7690,7690,7690,7690,30
|
|
20240610,142300,244514560,7690,7680,7690,7680,14
|
|
20240610,142200,244406910,7690,7690,7690,7690,17
|
|
20240610,142100,244276180,7690,7690,7690,7690,41
|
|
20240610,142000,243960890,7690,7690,7690,7690,0
|
|
20240610,141900,243960890,7690,7690,7690,7690,30
|
|
20240610,141800,243730190,7690,7690,7690,7690,0
|
|
20240610,141700,243730190,7690,7690,7690,7690,1
|
|
20240610,141600,243722500,7690,7690,7690,7690,31
|
|
20240610,141500,243484110,7690,7690,7690,7690,0
|
|
20240610,141400,243484110,7690,7690,7690,7690,30
|
|
20240610,141300,243253410,7700,7700,7700,7700,10
|
|
20240610,141200,243176410,7690,7690,7690,7690,1
|
|
20240610,141100,243168720,7700,7700,7700,7690,45
|
|
20240610,141000,242822530,7690,7690,7690,7690,0
|
|
20240610,140900,242822530,7690,7700,7700,7690,7
|
|
20240610,140800,242768640,7710,7710,7710,7710,1
|
|
20240610,140700,242760930,7710,7700,7710,7700,14
|
|
20240610,140600,242653040,7690,7690,7690,7690,31
|
|
20240610,140500,242414650,7690,7690,7690,7690,0
|
|
20240610,140400,242414650,7690,7690,7690,7690,31
|
|
20240610,140300,242176260,7700,7700,7700,7700,0
|
|
20240610,140200,242176260,7700,7700,7700,7700,0
|
|
20240610,140100,242176260,7700,7680,7700,7680,310
|
|
20240610,140000,239789860,7680,7680,7680,7680,3
|
|
20240610,135900,239766820,7680,7680,7680,7680,0
|
|
20240610,135800,239766820,7680,7680,7680,7680,30
|
|
20240610,135700,239536420,7700,7690,7710,7690,1141
|
|
20240610,135600,230749590,7680,7680,7680,7680,30
|
|
20240610,135500,230519190,7680,7690,7690,7680,36
|
|
20240610,135400,230242360,7680,7680,7680,7680,1
|
|
20240610,135300,230234680,7680,7680,7680,7680,32
|
|
20240610,135200,229988920,7680,7680,7680,7680,0
|
|
20240610,135100,229988920,7680,7680,7680,7680,31
|
|
20240610,135000,229750840,7690,7690,7690,7690,0
|
|
20240610,134900,229750840,7690,7680,7690,7680,23
|
|
20240610,134800,229573980,7680,7680,7680,7680,31
|
|
20240610,134700,229335900,7680,7680,7680,7680,0
|
|
20240610,134600,229335900,7680,7680,7680,7680,0
|
|
20240610,134500,229335900,7680,7680,7680,7680,30
|
|
20240610,134400,229105500,7680,7680,7680,7680,0
|
|
20240610,134300,229105500,7680,7680,7680,7680,32
|
|
20240610,134200,228859740,7690,7690,7690,7690,30
|
|
20240610,134100,228629040,7680,7680,7680,7680,0
|
|
20240610,134000,228629040,7680,7680,7680,7680,30
|
|
20240610,133900,228398640,7680,7680,7680,7680,0
|
|
20240610,133800,228398640,7680,7680,7680,7680,31
|
|
20240610,133700,228160560,7680,7680,7680,7680,0
|
|
20240610,133600,228160560,7680,7680,7680,7680,1
|
|
20240610,133500,228152880,7680,7680,7680,7680,31
|
|
20240610,133400,227914800,7690,7690,7690,7690,37
|
|
20240610,133300,227630270,7680,7680,7680,7680,0
|
|
20240610,133200,227630270,7680,7680,7680,7680,82
|
|
20240610,133100,227000510,7680,7680,7680,7680,1
|
|
20240610,133000,226992830,7680,7680,7680,7680,31
|
|
20240610,132900,226754750,7690,7690,7690,7690,20
|
|
20240610,132800,226600950,7690,7690,7690,7690,17
|
|
20240610,132700,226470220,7680,7680,7680,7680,30
|
|
20240610,132600,226239820,7680,7680,7680,7680,2
|
|
20240610,132500,226224460,7680,7680,7680,7680,30
|
|
20240610,132400,225994060,7690,7690,7690,7690,60
|
|
20240610,132300,225532660,7680,7680,7680,7680,0
|
|
20240610,132200,225532660,7680,7690,7690,7680,40
|
|
20240610,132100,225225360,7680,7680,7680,7680,1
|
|
20240610,132000,225217680,7680,7680,7680,7680,0
|
|
20240610,131900,225217680,7680,7680,7680,7680,31
|
|
20240610,131800,224979600,7680,7680,7680,7680,1
|
|
20240610,131700,224971920,7680,7680,7680,7680,30
|
|
20240610,131600,224741520,7680,7680,7680,7680,7
|
|
20240610,131500,224687760,7680,7680,7680,7680,1
|
|
20240610,131400,224680080,7680,7680,7680,7680,31
|
|
20240610,131300,224442000,7680,7680,7680,7680,0
|
|
20240610,131200,224442000,7680,7680,7680,7680,30
|
|
20240610,131100,224211600,7680,7680,7680,7680,0
|
|
20240610,131000,224211600,7680,7680,7680,7680,1
|
|
20240610,130900,224203920,7670,7670,7670,7670,32
|
|
20240610,130800,223958480,7670,7670,7670,7670,0
|
|
20240610,130700,223958480,7670,7670,7670,7670,8
|
|
20240610,130600,223897120,7660,7670,7670,7660,40
|
|
20240610,130500,223590620,7670,7670,7670,7670,1
|
|
20240610,130400,223582950,7670,7670,7670,7670,12
|
|
20240610,130300,223490910,7660,7660,7660,7660,0
|
|
20240610,130200,223490910,7660,7660,7660,7660,1
|
|
20240610,130100,223483250,7660,7660,7660,7660,30
|
|
20240610,130000,223253450,7660,7660,7660,7660,3
|
|
20240610,125900,223230470,7660,7670,7670,7660,31
|
|
20240610,125800,222992720,7670,7670,7670,7670,1
|
|
20240610,125700,222985050,7670,7670,7670,7670,1
|
|
20240610,125600,222977380,7670,7670,7670,7670,30
|
|
20240610,125500,222747280,7670,7670,7670,7670,0
|
|
20240610,125400,222747280,7670,7670,7670,7670,31
|
|
20240610,125300,222509510,7670,7670,7670,7670,0
|
|
20240610,125200,222509510,7670,7670,7670,7670,2
|
|
20240610,125100,222494170,7670,7670,7670,7670,30
|
|
20240610,125000,222264070,7690,7690,7690,7690,48
|
|
20240610,124900,221894950,7670,7670,7670,7670,0
|
|
20240610,124800,221894950,7670,7670,7670,7670,30
|
|
20240610,124700,221664850,7670,7670,7670,7670,2
|
|
20240610,124600,221649510,7670,7670,7670,7670,30
|
|
20240610,124500,221419410,7670,7670,7670,7670,1
|
|
20240610,124400,221411740,7660,7660,7660,7660,0
|
|
20240610,124300,221411740,7660,7670,7680,7660,1646
|
|
20240610,124200,208777120,7670,7660,7670,7660,19
|
|
20240610,124100,208631400,7670,7660,7670,7650,284
|
|
20240610,124000,206458270,7660,7660,7660,7660,102
|
|
20240610,123900,205676950,7650,7650,7650,7650,0
|
|
20240610,123800,205676950,7650,7650,7650,7650,30
|
|
20240610,123700,205447450,7650,7650,7650,7650,0
|
|
20240610,123600,205447450,7650,7640,7650,7640,16
|
|
20240610,123500,205325060,7640,7650,7650,7640,16
|
|
20240610,123400,205202670,7650,7650,7650,7650,11
|
|
20240610,123300,205118520,7650,7650,7650,7650,26
|
|
20240610,123200,204919620,7640,7640,7640,7640,1
|
|
20240610,123100,204911980,7640,7640,7640,7640,0
|
|
20240610,123000,204911980,7640,7640,7640,7640,33
|
|
20240610,122900,204659860,7630,7630,7630,7630,0
|
|
20240610,122800,204659860,7630,7630,7630,7630,56
|
|
20240610,122700,204232580,7630,7630,7630,7630,0
|
|
20240610,122600,204232580,7630,7630,7630,7630,0
|
|
20240610,122500,204232580,7630,7630,7630,7630,32
|
|
20240610,122400,203988420,7630,7630,7630,7630,2
|
|
20240610,122300,203973160,7640,7640,7640,7640,0
|
|
20240610,122200,203973160,7640,7640,7640,7640,5
|
|
20240610,122100,203934960,7630,7630,7630,7630,0
|
|
20240610,122000,203934960,7630,7630,7630,7630,30
|
|
20240610,121900,203706060,7630,7630,7630,7630,2
|
|
20240610,121800,203690800,7630,7630,7630,7630,5
|
|
20240610,121700,203652650,7640,7640,7640,7640,30
|
|
20240610,121600,203423450,7640,7640,7640,7640,0
|
|
20240610,121500,203423450,7640,7640,7640,7640,30
|
|
20240610,121400,203194250,7640,7640,7640,7640,0
|
|
20240610,121300,203194250,7640,7640,7640,7640,1
|
|
20240610,121200,203186610,7640,7640,7640,7640,31
|
|
20240610,121100,202949770,7640,7640,7640,7640,0
|
|
20240610,121000,202949770,7640,7640,7640,7640,1
|
|
20240610,120900,202942130,7640,7640,7640,7640,30
|
|
20240610,120800,202712930,7640,7640,7640,7640,1
|
|
20240610,120700,202705290,7640,7640,7640,7640,37
|
|
20240610,120600,202422610,7630,7630,7630,7630,0
|
|
20240610,120500,202422610,7630,7630,7630,7630,0
|
|
20240610,120400,202422610,7630,7630,7630,7630,30
|
|
20240610,120300,202193710,7630,7630,7630,7630,1
|
|
20240610,120200,202186080,7630,7630,7630,7630,31
|
|
20240610,120100,201949550,7660,7660,7660,7660,0
|
|
20240610,120000,201949550,7660,7620,7660,7620,191
|
|
20240610,115900,200491090,7620,7620,7620,7620,107
|
|
20240610,115800,199675750,7620,7630,7630,7620,83
|
|
20240610,115700,199043280,7630,7630,7630,7630,0
|
|
20240610,115600,199043280,7630,7610,7630,7610,828
|
|
20240610,115500,192726490,7610,7610,7610,7610,1
|
|
20240610,115400,192718880,7610,7610,7610,7610,30
|
|
20240610,115300,192490580,7610,7610,7610,7610,0
|
|
20240610,115200,192490580,7610,7610,7610,7610,0
|
|
20240610,115100,192490580,7610,7610,7610,7610,32
|
|
20240610,115000,192247060,7610,7610,7610,7610,2
|
|
20240610,114900,192231840,7610,7610,7610,7610,30
|
|
20240610,114800,192003540,7610,7610,7610,7610,0
|
|
20240610,114700,192003540,7610,7610,7610,7610,0
|
|
20240610,114600,192003540,7610,7610,7610,7610,811
|
|
20240610,114500,185831830,7610,7610,7610,7610,1
|
|
20240610,114400,185824220,7610,7610,7610,7610,31
|
|
20240610,114300,185588310,7620,7620,7620,7620,1
|
|
20240610,114200,185580690,7610,7610,7610,7610,0
|
|
20240610,114100,185580690,7610,7620,7620,7610,176
|
|
20240610,114000,184239870,7610,7600,7610,7600,674
|
|
20240610,113900,179116130,7600,7600,7600,7600,231
|
|
20240610,113800,177360530,7600,7600,7600,7600,31
|
|
20240610,113700,177124930,7600,7600,7600,7600,114
|
|
20240610,113600,176258530,7600,7590,7600,7590,185
|
|
20240610,113500,174852840,7600,7600,7600,7600,346
|
|
20240610,113400,172223240,7600,7600,7600,7600,2
|
|
20240610,113300,172208040,7600,7610,7610,7600,12
|
|
20240610,113200,172116730,7620,7620,7620,7620,13
|
|
20240610,113100,172017670,7600,7600,7600,7600,30
|
|
20240610,113000,171789670,7620,7620,7620,7620,2
|
|
20240610,112900,171774430,7600,7600,7600,7600,1
|
|
20240610,112800,171766830,7600,7600,7600,7600,31
|
|
20240610,112700,171531230,7610,7620,7620,7610,70
|
|
20240610,112600,170998330,7620,7600,7620,7600,4
|
|
20240610,112500,170967870,7600,7610,7610,7600,51
|
|
20240610,112400,170580060,7610,7610,7610,7610,0
|
|
20240610,112300,170580060,7610,7610,7610,7610,9
|
|
20240610,112200,170511570,7610,7610,7610,7610,2
|
|
20240610,112100,170496350,7610,7630,7630,7610,1461
|
|
20240610,112000,159368940,7630,7630,7630,7630,73
|
|
20240610,111900,158811950,7640,7640,7640,7640,220
|
|
20240610,111800,157131150,7650,7650,7650,7650,293
|
|
20240610,111700,154889700,7650,7650,7650,7650,37
|
|
20240610,111600,154606650,7650,7650,7650,7650,1
|
|
20240610,111500,154599000,7660,7660,7660,7660,9
|
|
20240610,111400,154530060,7650,7650,7650,7650,1
|
|
20240610,111300,154522410,7650,7650,7650,7650,70
|
|
20240610,111200,153986910,7650,7650,7650,7650,130
|
|
20240610,111100,152992410,7660,7660,7660,7660,191
|
|
20240610,111000,151529350,7660,7660,7660,7660,31
|
|
20240610,110900,151291890,7670,7670,7670,7670,0
|
|
20240610,110800,151291890,7670,7670,7670,7670,0
|
|
20240610,110700,151291890,7670,7670,7670,7670,84
|
|
20240610,110600,150647610,7670,7670,7670,7670,0
|
|
20240610,110500,150647610,7670,7660,7690,7660,62
|
|
20240610,110400,150171750,7660,7660,7660,7660,1
|
|
20240610,110300,150164090,7660,7660,7660,7660,0
|
|
20240610,110200,150164090,7660,7660,7660,7660,30
|
|
20240610,110100,149934290,7660,7660,7660,7660,0
|
|
20240610,110000,149934290,7660,7660,7660,7660,4
|
|
20240610,105900,149903650,7660,7660,7660,7660,30
|
|
20240610,105800,149673850,7680,7680,7680,7680,0
|
|
20240610,105700,149673850,7680,7680,7680,7680,642
|
|
20240610,105600,144743290,7680,7680,7680,7680,0
|
|
20240610,105500,144743290,7680,7680,7680,7680,1
|
|
20240610,105400,144735610,7690,7690,7690,7690,2
|
|
20240610,105300,144720230,7680,7680,7680,7680,0
|
|
20240610,105200,144720230,7680,7680,7680,7680,30
|
|
20240610,105100,144489830,7680,7680,7680,7680,10
|
|
20240610,105000,144413030,7680,7680,7680,7680,0
|
|
20240610,104900,144413030,7680,7680,7680,7680,30
|
|
20240610,104800,144182630,7710,7710,7710,7710,0
|
|
20240610,104700,144182630,7710,7710,7710,7710,1
|
|
20240610,104600,144174920,7690,7690,7690,7690,101
|
|
20240610,104500,143398230,7710,7710,7710,7710,1
|
|
20240610,104400,143390520,7690,7690,7690,7690,30
|
|
20240610,104300,143159820,7720,7720,7720,7720,0
|
|
20240610,104200,143159820,7720,7720,7720,7720,1
|
|
20240610,104100,143152100,7680,7680,7680,7680,30
|
|
20240610,104000,142921700,7680,7660,7680,7660,971
|
|
20240610,103900,135469630,7650,7650,7650,7650,30
|
|
20240610,103800,135240130,7660,7660,7660,7660,0
|
|
20240610,103700,135240130,7660,7660,7660,7660,31
|
|
20240610,103600,135002670,7660,7650,7660,7650,41
|
|
20240610,103500,134688910,7660,7660,7660,7660,8
|
|
20240610,103400,134627630,7650,7650,7650,7650,30
|
|
20240610,103300,134398130,7670,7670,7670,7650,1201
|
|
20240610,103200,125206100,7690,7690,7690,7690,0
|
|
20240610,103100,125206100,7690,7670,7690,7670,40
|
|
20240610,103000,124899100,7680,7670,7680,7670,163
|
|
20240610,102900,123648290,7670,7660,7670,7660,742
|
|
20240610,102800,117959770,7650,7650,7650,7650,30
|
|
20240610,102700,117730270,7650,7650,7650,7650,28
|
|
20240610,102600,117516070,7660,7660,7660,7660,124
|
|
20240610,102500,116566230,7660,7660,7660,7660,0
|
|
20240610,102400,116566230,7660,7660,7660,7660,135
|
|
20240610,102300,115532130,7660,7660,7660,7660,30
|
|
20240610,102200,115302330,7670,7660,7670,7660,11
|
|
20240610,102100,115217970,7660,7660,7660,7660,426
|
|
20240610,102000,111954810,7670,7670,7670,7670,1
|
|
20240610,101900,111947140,7670,7670,7670,7670,40
|
|
20240610,101800,111640340,7670,7670,7670,7670,30
|
|
20240610,101700,111410240,7670,7670,7670,7670,0
|
|
20240610,101600,111410240,7670,7680,7680,7670,836
|
|
20240610,101500,104992480,7680,7690,7690,7680,58
|
|
20240610,101400,104546760,7690,7690,7690,7690,0
|
|
20240610,101300,104546760,7690,7690,7690,7680,628
|
|
20240610,101200,99719070,7700,7710,7710,7700,295
|
|
20240610,101100,97447550,7720,7720,7720,7720,0
|
|
20240610,101000,97447550,7720,7720,7720,7720,0
|
|
20240610,100900,97447550,7720,7720,7720,7720,0
|
|
20240610,100800,97447550,7720,7720,7720,7720,1
|
|
20240610,100700,97439830,7710,7710,7710,7710,90
|
|
20240610,100600,96745930,7710,7710,7710,7710,0
|
|
20240610,100500,96745930,7710,7710,7710,7710,0
|
|
20240610,100400,96745930,7710,7710,7710,7710,0
|
|
20240610,100300,96745930,7710,7710,7710,7710,212
|
|
20240610,100200,95111410,7710,7710,7710,7710,2
|
|
20240610,100100,95095990,7710,7710,7710,7710,4
|
|
20240610,100000,95065150,7700,7700,7700,7700,0
|
|
20240610,095900,95065150,7700,7700,7700,7700,0
|
|
20240610,095800,95065150,7700,7700,7700,7700,0
|
|
20240610,095700,95065150,7700,7710,7710,7700,102
|
|
20240610,095600,94279730,7720,7720,7720,7720,0
|
|
20240610,095500,94279730,7720,7720,7720,7720,50
|
|
20240610,095400,93893730,7720,7720,7720,7720,1
|
|
20240610,095300,93886010,7700,7700,7700,7700,153
|
|
20240610,095200,92707910,7700,7700,7700,7700,0
|
|
20240610,095100,92707910,7700,7720,7720,7700,3000
|
|
20240610,095000,69594780,7730,7720,7730,7720,1223
|
|
20240610,094900,60145580,7720,7720,7720,7720,20
|
|
20240610,094800,59991180,7720,7720,7720,7720,0
|
|
20240610,094700,59991180,7720,7710,7720,7710,234
|
|
20240610,094600,58184760,7720,7720,7720,7720,0
|
|
20240610,094500,58184760,7720,7720,7720,7720,0
|
|
20240610,094400,58184760,7720,7720,7720,7720,2
|
|
20240610,094300,58169320,7720,7720,7720,7720,0
|
|
20240610,094200,58169320,7720,7720,7720,7720,422
|
|
20240610,094100,54911480,7720,7720,7720,7720,6
|
|
20240610,094000,54865160,7710,7710,7710,7710,0
|
|
20240610,093900,54865160,7710,7710,7710,7710,0
|
|
20240610,093800,54865160,7710,7720,7720,7710,13
|
|
20240610,093700,54764920,7710,7710,7710,7710,64
|
|
20240610,093600,54271480,7710,7710,7710,7710,0
|
|
20240610,093500,54271480,7710,7740,7740,7710,2402
|
|
20240610,093400,35710780,7730,7730,7730,7730,0
|
|
20240610,093300,35710780,7730,7730,7730,7730,0
|
|
20240610,093200,35710780,7730,7740,7740,7730,56
|
|
20240610,093100,35277350,7740,7740,7740,7740,126
|
|
20240610,093000,34302110,7740,7740,7750,7740,23
|
|
20240610,092900,34124080,7740,7740,7740,7740,0
|
|
20240610,092800,34124080,7740,7740,7740,7740,2
|
|
20240610,092700,34108600,7740,7740,7740,7740,0
|
|
20240610,092600,34108600,7740,7750,7750,7740,20
|
|
20240610,092500,33953630,7750,7750,7750,7750,53
|
|
20240610,092400,33542880,7750,7750,7750,7750,0
|
|
20240610,092300,33542880,7750,7750,7750,7750,0
|
|
20240610,092200,33542880,7750,7750,7750,7750,0
|
|
20240610,092100,33542880,7750,7750,7750,7750,20
|
|
20240610,092000,33387880,7750,7750,7750,7750,0
|
|
20240610,091900,33387880,7750,7750,7750,7750,0
|
|
20240610,091800,33387880,7750,7750,7750,7750,0
|
|
20240610,091700,33387880,7750,7770,7770,7720,220
|
|
20240610,091600,31682770,7770,7770,7770,7770,0
|
|
20240610,091500,31682770,7770,7780,7780,7770,1184
|
|
20240610,091400,22471790,7810,7810,7810,7810,0
|
|
20240610,091300,22471790,7810,7810,7810,7810,0
|
|
20240610,091200,22471790,7810,7810,7810,7810,0
|
|
20240610,091100,22471790,7810,7810,7810,7810,2
|
|
20240610,091000,22456170,7810,7810,7810,7810,2
|
|
20240610,090900,22440550,7770,7800,7800,7770,114
|
|
20240610,090800,21554400,7820,7810,7820,7810,4
|
|
20240610,090700,21523140,7820,7820,7820,7820,436
|
|
20240610,090600,18113620,7840,7770,7840,7770,44
|
|
20240610,090500,17768810,7790,7790,7790,7790,40
|
|
20240610,090400,17457210,7800,7800,7800,7800,99
|
|
20240610,090300,16685010,7810,7810,7810,7810,0
|
|
20240610,090200,16685010,7810,7810,7810,7810,1
|
|
20240610,090100,16677200,7820,7820,7820,7820,1166
|
|
20240610,090000,7559080,7840,7850,7850,7840,963
|