682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,201900,425293810,7750,7750,7750,7750,705
|
|
20240613,201800,425293810,7750,7750,7750,7750,0
|
|
20240613,201700,425293810,7750,7750,7750,7750,0
|
|
20240613,201600,425293810,7750,7750,7750,7750,0
|
|
20240613,201500,425293810,7750,7750,7750,7750,0
|
|
20240613,201400,425293810,7750,7750,7750,7750,0
|
|
20240613,201300,425293810,7750,7750,7750,7750,0
|
|
20240613,201200,425293810,7750,7750,7750,7750,0
|
|
20240613,201100,425293810,7750,7750,7750,7750,0
|
|
20240613,201000,425293810,7750,7750,7750,7750,0
|
|
20240613,200900,425293810,7750,7750,7750,7750,0
|
|
20240613,200800,425293810,7750,7750,7750,7750,0
|
|
20240613,200700,425293810,7750,7750,7750,7750,0
|
|
20240613,200600,425293810,7750,7750,7750,7750,0
|
|
20240613,200500,425293810,7750,7750,7750,7750,0
|
|
20240613,200400,425293810,7750,7750,7750,7750,0
|
|
20240613,200300,425293810,7750,7750,7750,7750,0
|
|
20240613,200200,425293810,7750,7750,7750,7750,0
|
|
20240613,200100,425293810,7750,7750,7750,7750,0
|
|
20240613,200000,425293810,7750,7750,7750,7750,0
|
|
20240613,195900,425293810,7750,7750,7750,7750,0
|
|
20240613,195800,425293810,7750,7750,7750,7750,0
|
|
20240613,195700,425293810,7750,7750,7750,7750,0
|
|
20240613,195600,425293810,7750,7750,7750,7750,0
|
|
20240613,195500,425293810,7750,7750,7750,7750,0
|
|
20240613,195400,425293810,7750,7750,7750,7750,0
|
|
20240613,195300,425293810,7750,7750,7750,7750,0
|
|
20240613,195200,425293810,7750,7750,7750,7750,0
|
|
20240613,195100,425293810,7750,7750,7750,7750,0
|
|
20240613,195000,425293810,7750,7750,7750,7750,0
|
|
20240613,194900,425293810,7750,7750,7750,7750,705
|
|
20240613,194800,425293810,7750,7750,7750,7750,0
|
|
20240613,194700,425293810,7750,7750,7750,7750,0
|
|
20240613,194600,425293810,7750,7750,7750,7750,0
|
|
20240613,194500,425293810,7750,7750,7750,7750,0
|
|
20240613,194400,425293810,7750,7750,7750,7750,0
|
|
20240613,194300,425293810,7750,7750,7750,7750,0
|
|
20240613,194200,425293810,7750,7750,7750,7750,0
|
|
20240613,194100,425293810,7750,7750,7750,7750,0
|
|
20240613,194000,425293810,7750,7750,7750,7750,0
|
|
20240613,193900,425293810,7750,7750,7750,7750,0
|
|
20240613,193800,425293810,7750,7750,7750,7750,0
|
|
20240613,193700,425293810,7750,7750,7750,7750,0
|
|
20240613,193600,425293810,7750,7750,7750,7750,0
|
|
20240613,193500,425293810,7750,7750,7750,7750,0
|
|
20240613,193400,425293810,7750,7750,7750,7750,0
|
|
20240613,193300,425293810,7750,7750,7750,7750,0
|
|
20240613,193200,425293810,7750,7750,7750,7750,0
|
|
20240613,193100,425293810,7750,7750,7750,7750,0
|
|
20240613,193000,425293810,7750,7750,7750,7750,0
|
|
20240613,192900,425293810,7750,7750,7750,7750,0
|
|
20240613,192800,425293810,7750,7750,7750,7750,0
|
|
20240613,192700,425293810,7750,7750,7750,7750,0
|
|
20240613,192600,425293810,7750,7750,7750,7750,0
|
|
20240613,192500,425293810,7750,7750,7750,7750,0
|
|
20240613,192400,425293810,7750,7750,7750,7750,0
|
|
20240613,192300,425293810,7750,7750,7750,7750,0
|
|
20240613,192200,425293810,7750,7750,7750,7750,0
|
|
20240613,192100,425293810,7750,7750,7750,7750,0
|
|
20240613,192000,425293810,7750,7750,7750,7750,0
|
|
20240613,191900,425293810,7750,7750,7750,7750,705
|
|
20240613,191800,425293810,7750,7750,7750,7750,0
|
|
20240613,191700,425293810,7750,7750,7750,7750,0
|
|
20240613,191600,425293810,7750,7750,7750,7750,0
|
|
20240613,191500,425293810,7750,7750,7750,7750,0
|
|
20240613,191400,425293810,7750,7750,7750,7750,0
|
|
20240613,191300,425293810,7750,7750,7750,7750,0
|
|
20240613,191200,425293810,7750,7750,7750,7750,0
|
|
20240613,191100,425293810,7750,7750,7750,7750,0
|
|
20240613,191000,425293810,7750,7750,7750,7750,0
|
|
20240613,190900,425293810,7750,7750,7750,7750,0
|
|
20240613,190800,425293810,7750,7750,7750,7750,0
|
|
20240613,190700,425293810,7750,7750,7750,7750,0
|
|
20240613,190600,425293810,7750,7750,7750,7750,0
|
|
20240613,190500,425293810,7750,7750,7750,7750,0
|
|
20240613,190400,425293810,7750,7750,7750,7750,0
|
|
20240613,190300,425293810,7750,7750,7750,7750,0
|
|
20240613,190200,425293810,7750,7750,7750,7750,0
|
|
20240613,190100,425293810,7750,7750,7750,7750,0
|
|
20240613,190000,425293810,7750,7750,7750,7750,0
|
|
20240613,185900,425293810,7750,7750,7750,7750,0
|
|
20240613,185800,425293810,7750,7750,7750,7750,0
|
|
20240613,185700,425293810,7750,7750,7750,7750,0
|
|
20240613,185600,425293810,7750,7750,7750,7750,0
|
|
20240613,185500,425293810,7750,7750,7750,7750,0
|
|
20240613,185400,425293810,7750,7750,7750,7750,0
|
|
20240613,185300,425293810,7750,7750,7750,7750,0
|
|
20240613,185200,425293810,7750,7750,7750,7750,0
|
|
20240613,185100,425293810,7750,7750,7750,7750,0
|
|
20240613,185000,425293810,7750,7750,7750,7750,0
|
|
20240613,184900,425293810,7750,7750,7750,7750,705
|
|
20240613,184800,425293810,7750,7750,7750,7750,0
|
|
20240613,184700,425293810,7750,7750,7750,7750,0
|
|
20240613,184600,425293810,7750,7750,7750,7750,0
|
|
20240613,184500,425293810,7750,7750,7750,7750,0
|
|
20240613,184400,425293810,7750,7750,7750,7750,0
|
|
20240613,184300,425293810,7750,7750,7750,7750,0
|
|
20240613,184200,425293810,7750,7750,7750,7750,0
|
|
20240613,184100,425293810,7750,7750,7750,7750,0
|
|
20240613,184000,425293810,7750,7750,7750,7750,0
|
|
20240613,183900,425293810,7750,7750,7750,7750,0
|
|
20240613,183800,425293810,7750,7750,7750,7750,0
|
|
20240613,183700,425293810,7750,7750,7750,7750,0
|
|
20240613,183600,425293810,7750,7750,7750,7750,0
|
|
20240613,183500,425293810,7750,7750,7750,7750,0
|
|
20240613,183400,425293810,7750,7750,7750,7750,0
|
|
20240613,183300,425293810,7750,7750,7750,7750,0
|
|
20240613,183200,425293810,7750,7750,7750,7750,0
|
|
20240613,183100,425293810,7750,7750,7750,7750,0
|
|
20240613,183000,425293810,7750,7750,7750,7750,0
|
|
20240613,182900,425293810,7750,7750,7750,7750,0
|
|
20240613,182800,425293810,7750,7750,7750,7750,0
|
|
20240613,182700,425293810,7750,7750,7750,7750,0
|
|
20240613,182600,425293810,7750,7750,7750,7750,0
|
|
20240613,182500,425293810,7750,7750,7750,7750,0
|
|
20240613,182400,425293810,7750,7750,7750,7750,0
|
|
20240613,182300,425293810,7750,7750,7750,7750,0
|
|
20240613,182200,425293810,7750,7750,7750,7750,0
|
|
20240613,182100,425293810,7750,7750,7750,7750,0
|
|
20240613,182000,425293810,7750,7750,7750,7750,0
|
|
20240613,181900,425293810,7750,7750,7750,7750,705
|
|
20240613,181800,425293810,7750,7750,7750,7750,0
|
|
20240613,181700,425293810,7750,7750,7750,7750,0
|
|
20240613,181600,425293810,7750,7750,7750,7750,0
|
|
20240613,181500,425293810,7750,7750,7750,7750,0
|
|
20240613,181400,425293810,7750,7750,7750,7750,0
|
|
20240613,181300,425293810,7750,7750,7750,7750,0
|
|
20240613,181200,425293810,7750,7750,7750,7750,0
|
|
20240613,181100,425293810,7750,7750,7750,7750,0
|
|
20240613,181000,425293810,7750,7750,7750,7750,0
|
|
20240613,180900,425293810,7750,7750,7750,7750,0
|
|
20240613,180800,425293810,7750,7750,7750,7750,0
|
|
20240613,180700,425293810,7750,7750,7750,7750,0
|
|
20240613,180600,425293810,7750,7750,7750,7750,0
|
|
20240613,180500,425293810,7750,7750,7750,7750,0
|
|
20240613,180400,425293810,7750,7750,7750,7750,0
|
|
20240613,180300,425293810,7750,7750,7750,7750,0
|
|
20240613,180200,425293810,7750,7750,7750,7750,0
|
|
20240613,180100,425293810,7750,7750,7750,7750,0
|
|
20240613,180000,425293810,7750,7750,7750,7750,0
|
|
20240613,175900,425293810,7750,7750,7750,7750,0
|
|
20240613,175800,425293810,7750,7750,7750,7750,0
|
|
20240613,175700,425293810,7750,7750,7750,7750,0
|
|
20240613,175600,425293810,7750,7750,7750,7750,0
|
|
20240613,175500,425293810,7750,7750,7750,7750,0
|
|
20240613,175400,425293810,7750,7750,7750,7750,0
|
|
20240613,175300,425293810,7750,7750,7750,7750,0
|
|
20240613,175200,425293810,7750,7750,7750,7750,0
|
|
20240613,175100,425293810,7750,7750,7750,7750,0
|
|
20240613,175000,425293810,7750,7750,7750,7750,0
|
|
20240613,174900,425293810,7750,7750,7750,7750,705
|
|
20240613,174800,425293810,7750,7750,7750,7750,0
|
|
20240613,174700,425293810,7750,7750,7750,7750,0
|
|
20240613,174600,425293810,7750,7750,7750,7750,0
|
|
20240613,174500,425293810,7750,7750,7750,7750,0
|
|
20240613,174400,425293810,7750,7750,7750,7750,0
|
|
20240613,174300,425293810,7750,7750,7750,7750,0
|
|
20240613,174200,425293810,7750,7750,7750,7750,0
|
|
20240613,174100,425293810,7750,7750,7750,7750,0
|
|
20240613,174000,425293810,7750,7750,7750,7750,0
|
|
20240613,173900,425293810,7750,7750,7750,7750,0
|
|
20240613,173800,425293810,7750,7750,7750,7750,0
|
|
20240613,173700,425293810,7750,7750,7750,7750,0
|
|
20240613,173600,425293810,7750,7750,7750,7750,0
|
|
20240613,173500,425293810,7750,7750,7750,7750,0
|
|
20240613,173400,425293810,7750,7750,7750,7750,0
|
|
20240613,173300,425293810,7750,7750,7750,7750,0
|
|
20240613,173200,425293810,7750,7750,7750,7750,0
|
|
20240613,173100,425293810,7750,7750,7750,7750,0
|
|
20240613,173000,425293810,7750,7750,7750,7750,0
|
|
20240613,172900,425293810,7750,7750,7750,7750,0
|
|
20240613,172800,425293810,7750,7750,7750,7750,0
|
|
20240613,172700,425293810,7750,7750,7750,7750,0
|
|
20240613,172600,425293810,7750,7750,7750,7750,0
|
|
20240613,172500,425293810,7750,7750,7750,7750,0
|
|
20240613,172400,425293810,7750,7750,7750,7750,0
|
|
20240613,172300,425293810,7750,7750,7750,7750,0
|
|
20240613,172200,425293810,7750,7750,7750,7750,0
|
|
20240613,172100,425293810,7750,7750,7750,7750,0
|
|
20240613,172000,425293810,7750,7750,7750,7750,0
|
|
20240613,171900,425293810,7750,7750,7750,7750,705
|
|
20240613,171800,425293810,7750,7750,7750,7750,0
|
|
20240613,171700,425293810,7750,7750,7750,7750,0
|
|
20240613,171600,425293810,7750,7750,7750,7750,0
|
|
20240613,171500,425293810,7750,7750,7750,7750,0
|
|
20240613,171400,425293810,7750,7750,7750,7750,0
|
|
20240613,171300,425293810,7750,7750,7750,7750,0
|
|
20240613,171200,425293810,7750,7750,7750,7750,0
|
|
20240613,171100,425293810,7750,7750,7750,7750,0
|
|
20240613,171000,425293810,7750,7750,7750,7750,0
|
|
20240613,170900,425293810,7750,7750,7750,7750,0
|
|
20240613,170800,425293810,7750,7750,7750,7750,0
|
|
20240613,170700,425293810,7750,7750,7750,7750,0
|
|
20240613,170600,425293810,7750,7750,7750,7750,0
|
|
20240613,170500,425293810,7750,7750,7750,7750,0
|
|
20240613,170400,425293810,7750,7750,7750,7750,0
|
|
20240613,170300,425293810,7750,7750,7750,7750,0
|
|
20240613,170200,425293810,7750,7750,7750,7750,0
|
|
20240613,170100,425293810,7750,7750,7750,7750,0
|
|
20240613,170000,425293810,7750,7750,7750,7750,0
|
|
20240613,165900,425293810,7750,7750,7750,7750,0
|
|
20240613,165800,425293810,7750,7750,7750,7750,0
|
|
20240613,165700,425293810,7750,7750,7750,7750,0
|
|
20240613,165600,425293810,7750,7750,7750,7750,0
|
|
20240613,165500,425293810,7750,7750,7750,7750,0
|
|
20240613,165400,425293810,7750,7750,7750,7750,0
|
|
20240613,165300,425293810,7750,7750,7750,7750,0
|
|
20240613,165200,425293810,7750,7750,7750,7750,0
|
|
20240613,165100,425293810,7750,7750,7750,7750,0
|
|
20240613,165000,425293810,7750,7750,7750,7750,0
|
|
20240613,164900,425293810,7750,7750,7750,7750,705
|
|
20240613,164800,425293810,7750,7750,7750,7750,0
|
|
20240613,164700,425293810,7750,7750,7750,7750,0
|
|
20240613,164600,425293810,7750,7750,7750,7750,0
|
|
20240613,164500,425293810,7750,7750,7750,7750,0
|
|
20240613,164400,425293810,7750,7750,7750,7750,0
|
|
20240613,164300,425293810,7750,7750,7750,7750,0
|
|
20240613,164200,425293810,7750,7750,7750,7750,0
|
|
20240613,164100,425293810,7750,7750,7750,7750,0
|
|
20240613,164000,425293810,7750,7750,7750,7750,0
|
|
20240613,163900,425293810,7750,7750,7750,7750,0
|
|
20240613,163800,425293810,7750,7750,7750,7750,0
|
|
20240613,163700,425293810,7750,7750,7750,7750,0
|
|
20240613,163600,425293810,7750,7750,7750,7750,0
|
|
20240613,163500,425293810,7750,7750,7750,7750,0
|
|
20240613,163400,425293810,7750,7750,7750,7750,0
|
|
20240613,163300,425293810,7750,7750,7750,7750,0
|
|
20240613,163200,425293810,7750,7750,7750,7750,0
|
|
20240613,163100,425293810,7750,7750,7750,7750,0
|
|
20240613,163000,425293810,7750,7750,7750,7750,0
|
|
20240613,162900,425293810,7750,7750,7750,7750,0
|
|
20240613,162800,425293810,7750,7750,7750,7750,0
|
|
20240613,162700,425293810,7750,7750,7750,7750,0
|
|
20240613,162600,425293810,7750,7750,7750,7750,0
|
|
20240613,162500,425293810,7750,7750,7750,7750,0
|
|
20240613,162400,425293810,7750,7750,7750,7750,0
|
|
20240613,162300,425293810,7750,7750,7750,7750,0
|
|
20240613,162200,425293810,7750,7750,7750,7750,0
|
|
20240613,162100,425293810,7750,7750,7750,7750,0
|
|
20240613,162000,425293810,7750,7750,7750,7750,0
|
|
20240613,161900,425293810,7750,7750,7750,7750,705
|
|
20240613,161800,425293810,7750,7750,7750,7750,0
|
|
20240613,161700,425293810,7750,7750,7750,7750,0
|
|
20240613,161600,425293810,7750,7750,7750,7750,0
|
|
20240613,161500,425293810,7750,7750,7750,7750,0
|
|
20240613,161400,425293810,7750,7750,7750,7750,0
|
|
20240613,161300,425293810,7750,7750,7750,7750,0
|
|
20240613,161200,425293810,7750,7750,7750,7750,0
|
|
20240613,161100,425293810,7750,7750,7750,7750,0
|
|
20240613,161000,425293810,7750,7750,7750,7750,0
|
|
20240613,160900,425293810,7750,7750,7750,7750,0
|
|
20240613,160800,425293810,7750,7750,7750,7750,0
|
|
20240613,160700,425293810,7750,7750,7750,7750,0
|
|
20240613,160600,425293810,7750,7750,7750,7750,0
|
|
20240613,160500,425293810,7750,7750,7750,7750,0
|
|
20240613,160400,425293810,7750,7750,7750,7750,0
|
|
20240613,160300,425293810,7750,7750,7750,7750,0
|
|
20240613,160200,425293810,7750,7750,7750,7750,0
|
|
20240613,160100,425293810,7750,7750,7750,7750,0
|
|
20240613,160000,425293810,7750,7750,7750,7750,0
|
|
20240613,155900,425293810,7750,7750,7750,7750,0
|
|
20240613,155800,425293810,7750,7750,7750,7750,0
|
|
20240613,155700,425293810,7750,7750,7750,7750,0
|
|
20240613,155600,425293810,7750,7750,7750,7750,0
|
|
20240613,155500,425293810,7750,7750,7750,7750,0
|
|
20240613,155400,425293810,7750,7750,7750,7750,0
|
|
20240613,155300,425293810,7750,7750,7750,7750,0
|
|
20240613,155200,425293810,7750,7750,7750,7750,0
|
|
20240613,155100,425293810,7750,7750,7750,7750,0
|
|
20240613,155000,425293810,7750,7750,7750,7750,0
|
|
20240613,154900,425293810,7750,7750,7750,7750,705
|
|
20240613,154800,425293810,7750,7750,7750,7750,0
|
|
20240613,154700,425293810,7750,7750,7750,7750,0
|
|
20240613,154600,425293810,7750,7750,7750,7750,0
|
|
20240613,154500,425293810,7750,7750,7750,7750,0
|
|
20240613,154400,425293810,7750,7750,7750,7750,0
|
|
20240613,154300,425293810,7750,7750,7750,7750,0
|
|
20240613,154200,425293810,7750,7750,7750,7750,0
|
|
20240613,154100,425293810,7750,7750,7750,7750,0
|
|
20240613,154000,425293810,7750,7750,7750,7750,0
|
|
20240613,153900,425293810,7750,7750,7750,7750,0
|
|
20240613,153800,425293810,7750,7750,7750,7750,0
|
|
20240613,153700,425293810,7750,7750,7750,7750,0
|
|
20240613,153600,425293810,7750,7750,7750,7750,0
|
|
20240613,153500,425293810,7750,7750,7750,7750,0
|
|
20240613,153400,425293810,7750,7750,7750,7750,0
|
|
20240613,153300,425293810,7750,7750,7750,7750,0
|
|
20240613,153200,425293810,7750,7750,7750,7750,0
|
|
20240613,153100,425293810,7750,7750,7750,7750,0
|
|
20240613,153000,425293810,7750,7750,7750,7750,705
|
|
20240613,152900,419830060,7750,7750,7750,7750,0
|
|
20240613,152800,419830060,7750,7750,7750,7750,0
|
|
20240613,152700,419830060,7750,7750,7750,7750,0
|
|
20240613,152600,419830060,7750,7750,7750,7750,0
|
|
20240613,152500,419830060,7750,7750,7750,7750,0
|
|
20240613,152400,419830060,7750,7750,7750,7750,0
|
|
20240613,152300,419830060,7750,7750,7750,7750,0
|
|
20240613,152200,419830060,7750,7750,7750,7750,0
|
|
20240613,152100,419830060,7750,7750,7750,7750,0
|
|
20240613,152000,419830060,7750,7750,7750,7750,0
|
|
20240613,151900,419830060,7750,7760,7760,7750,113
|
|
20240613,151800,418954280,7740,7760,7760,7740,357
|
|
20240613,151700,416188440,7770,7770,7770,7770,0
|
|
20240613,151600,416188440,7770,7760,7770,7760,89
|
|
20240613,151500,415496940,7770,7750,7770,7750,473
|
|
20240613,151400,411825090,7740,7760,7760,7740,3161
|
|
20240613,151300,387329480,7750,7750,7760,7750,192
|
|
20240613,151200,385841460,7750,7750,7750,7750,0
|
|
20240613,151100,385841460,7750,7750,7750,7750,88
|
|
20240613,151000,385159460,7760,7760,7760,7760,3
|
|
20240613,150900,385136180,7750,7760,7760,7750,17
|
|
20240613,150800,385004410,7760,7760,7760,7760,0
|
|
20240613,150700,385004410,7760,7760,7760,7760,308
|
|
20240613,150600,382614330,7760,7760,7760,7760,0
|
|
20240613,150500,382614330,7760,7770,7770,7760,88
|
|
20240613,150400,381931410,7760,7760,7760,7760,385
|
|
20240613,150300,378943810,7760,7760,7760,7760,0
|
|
20240613,150200,378943810,7760,7760,7760,7760,87
|
|
20240613,150100,378268690,7760,7760,7760,7760,0
|
|
20240613,150000,378268690,7760,7760,7760,7760,87
|
|
20240613,145900,377593570,7770,7770,7770,7770,0
|
|
20240613,145800,377593570,7770,7770,7770,7770,2
|
|
20240613,145700,377578030,7760,7760,7760,7760,0
|
|
20240613,145600,377578030,7760,7760,7760,7760,0
|
|
20240613,145500,377578030,7760,7760,7760,7760,84
|
|
20240613,145400,376926190,7760,7760,7760,7760,0
|
|
20240613,145300,376926190,7760,7760,7760,7760,0
|
|
20240613,145200,376926190,7760,7760,7760,7760,0
|
|
20240613,145100,376926190,7760,7760,7760,7760,0
|
|
20240613,145000,376926190,7760,7760,7760,7760,86
|
|
20240613,144900,376258830,7760,7760,7760,7760,0
|
|
20240613,144800,376258830,7760,7760,7760,7760,781
|
|
20240613,144700,370198270,7760,7760,7760,7760,6
|
|
20240613,144600,370151710,7770,7760,7770,7760,11
|
|
20240613,144500,370066340,7760,7760,7760,7760,0
|
|
20240613,144400,370066340,7760,7760,7760,7760,0
|
|
20240613,144300,370066340,7760,7760,7760,7760,2
|
|
20240613,144200,370050820,7760,7760,7760,7760,0
|
|
20240613,144100,370050820,7760,7760,7760,7760,0
|
|
20240613,144000,370050820,7760,7760,7760,7760,0
|
|
20240613,143900,370050820,7760,7770,7770,7760,1000
|
|
20240613,143800,362290790,7760,7770,7770,7760,1013
|
|
20240613,143700,354426700,7770,7770,7770,7770,330
|
|
20240613,143600,351862600,7770,7770,7770,7770,30
|
|
20240613,143500,351629500,7760,7760,7760,7760,0
|
|
20240613,143400,351629500,7760,7760,7760,7760,0
|
|
20240613,143300,351629500,7760,7760,7760,7760,0
|
|
20240613,143200,351629500,7760,7760,7760,7760,0
|
|
20240613,143100,351629500,7760,7760,7760,7760,0
|
|
20240613,143000,351629500,7760,7760,7760,7760,0
|
|
20240613,142900,351629500,7760,7760,7760,7760,60
|
|
20240613,142800,351163900,7770,7770,7770,7770,100
|
|
20240613,142700,350386900,7770,7770,7770,7770,486
|
|
20240613,142600,346610680,7770,7770,7770,7770,0
|
|
20240613,142500,346610680,7770,7770,7770,7770,789
|
|
20240613,142400,340480150,7760,7760,7760,7760,75
|
|
20240613,142300,339898150,7760,7760,7760,7760,405
|
|
20240613,142200,336755350,7770,7770,7770,7770,0
|
|
20240613,142100,336755350,7770,7770,7770,7770,0
|
|
20240613,142000,336755350,7770,7770,7770,7770,0
|
|
20240613,141900,336755350,7770,7770,7770,7770,194
|
|
20240613,141800,335247970,7760,7760,7760,7760,0
|
|
20240613,141700,335247970,7760,7760,7760,7760,60
|
|
20240613,141600,334782370,7760,7760,7760,7760,0
|
|
20240613,141500,334782370,7760,7760,7760,7760,0
|
|
20240613,141400,334782370,7760,7760,7760,7760,0
|
|
20240613,141300,334782370,7760,7760,7760,7760,0
|
|
20240613,141200,334782370,7760,7760,7760,7760,0
|
|
20240613,141100,334782370,7760,7760,7760,7760,0
|
|
20240613,141000,334782370,7760,7760,7760,7760,60
|
|
20240613,140900,334316770,7760,7770,7770,7760,440
|
|
20240613,140800,330901820,7770,7770,7770,7770,0
|
|
20240613,140700,330901820,7770,7770,7770,7770,0
|
|
20240613,140600,330901820,7770,7770,7770,7770,5
|
|
20240613,140500,330862970,7760,7760,7760,7760,50
|
|
20240613,140400,330474970,7760,7760,7760,7760,60
|
|
20240613,140300,330009370,7760,7760,7760,7760,0
|
|
20240613,140200,330009370,7760,7760,7760,7760,0
|
|
20240613,140100,330009370,7760,7760,7760,7760,0
|
|
20240613,140000,330009370,7760,7760,7760,7760,100
|
|
20240613,135900,329233370,7760,7760,7760,7760,0
|
|
20240613,135800,329233370,7760,7760,7760,7760,60
|
|
20240613,135700,328767770,7770,7770,7770,7770,0
|
|
20240613,135600,328767770,7770,7770,7770,7770,0
|
|
20240613,135500,328767770,7770,7770,7770,7770,151
|
|
20240613,135400,327594500,7770,7770,7770,7770,0
|
|
20240613,135300,327594500,7770,7770,7770,7770,600
|
|
20240613,135200,322932500,7770,7770,7770,7770,0
|
|
20240613,135100,322932500,7770,7770,7770,7770,60
|
|
20240613,135000,322466300,7780,7780,7780,7780,190
|
|
20240613,134900,320988100,7770,7780,7780,7770,1178
|
|
20240613,134800,311833170,7780,7780,7780,7780,0
|
|
20240613,134700,311833170,7780,7780,7780,7780,0
|
|
20240613,134600,311833170,7780,7780,7780,7780,200
|
|
20240613,134500,310277170,7780,7780,7780,7780,405
|
|
20240613,134400,307126270,7780,7780,7780,7780,0
|
|
20240613,134300,307126270,7780,7780,7780,7780,369
|
|
20240613,134200,304255450,7780,7780,7780,7780,0
|
|
20240613,134100,304255450,7780,7780,7780,7780,100
|
|
20240613,134000,303477450,7780,7780,7780,7780,0
|
|
20240613,133900,303477450,7780,7780,7780,7780,35
|
|
20240613,133800,303205150,7780,7780,7780,7780,60
|
|
20240613,133700,302738350,7800,7800,7800,7800,409
|
|
20240613,133600,299548150,7800,7800,7800,7800,54
|
|
20240613,133500,299126950,7790,7790,7790,7790,386
|
|
20240613,133400,296120010,7780,7780,7780,7780,0
|
|
20240613,133300,296120010,7780,7780,7780,7780,555
|
|
20240613,133200,291802110,7780,7780,7780,7780,60
|
|
20240613,133100,291335310,7780,7780,7780,7780,0
|
|
20240613,133000,291335310,7780,7780,7780,7780,0
|
|
20240613,132900,291335310,7780,7780,7780,7780,0
|
|
20240613,132800,291335310,7780,7780,7780,7780,301
|
|
20240613,132700,288993530,7770,7770,7770,7770,0
|
|
20240613,132600,288993530,7770,7770,7770,7770,60
|
|
20240613,132500,288527330,7780,7780,7780,7780,50
|
|
20240613,132400,288138330,7770,7770,7770,7770,0
|
|
20240613,132300,288138330,7770,7770,7770,7770,0
|
|
20240613,132200,288138330,7770,7770,7770,7770,18
|
|
20240613,132100,287998470,7780,7780,7780,7780,141
|
|
20240613,132000,286901490,7780,7780,7780,7780,0
|
|
20240613,131900,286901490,7780,7780,7780,7780,253
|
|
20240613,131800,284933150,7780,7780,7780,7780,0
|
|
20240613,131700,284933150,7780,7780,7780,7780,0
|
|
20240613,131600,284933150,7780,7780,7780,7780,0
|
|
20240613,131500,284933150,7780,7780,7780,7780,0
|
|
20240613,131400,284933150,7780,7780,7780,7780,0
|
|
20240613,131300,284933150,7780,7780,7780,7780,60
|
|
20240613,131200,284466350,7790,7790,7790,7790,0
|
|
20240613,131100,284466350,7790,7790,7790,7790,6
|
|
20240613,131000,284419610,7780,7780,7780,7780,0
|
|
20240613,130900,284419610,7780,7780,7780,7780,207
|
|
20240613,130800,282809150,7780,7790,7790,7780,658
|
|
20240613,130700,277686910,7790,7790,7790,7790,60
|
|
20240613,130600,277219510,7790,7790,7790,7790,0
|
|
20240613,130500,277219510,7790,7790,7790,7790,0
|
|
20240613,130400,277219510,7790,7790,7790,7790,0
|
|
20240613,130300,277219510,7790,7790,7790,7790,0
|
|
20240613,130200,277219510,7790,7790,7790,7790,23
|
|
20240613,130100,277040340,7810,7810,7810,7810,43
|
|
20240613,130000,276704510,7790,7790,7800,7790,1215
|
|
20240613,125900,267238090,7780,7780,7780,7780,0
|
|
20240613,125800,267238090,7780,7780,7780,7780,50
|
|
20240613,125700,266849090,7790,7790,7790,7790,0
|
|
20240613,125600,266849090,7790,7790,7790,7790,1
|
|
20240613,125500,266841300,7790,7790,7790,7790,0
|
|
20240613,125400,266841300,7790,7780,7790,7780,61
|
|
20240613,125300,266366710,7780,7780,7780,7780,15
|
|
20240613,125200,266250010,7780,7780,7780,7780,0
|
|
20240613,125100,266250010,7780,7780,7780,7780,20
|
|
20240613,125000,266094410,7780,7780,7780,7780,0
|
|
20240613,124900,266094410,7780,7780,7780,7780,0
|
|
20240613,124800,266094410,7780,7780,7780,7780,160
|
|
20240613,124700,264849610,7780,7780,7780,7780,0
|
|
20240613,124600,264849610,7780,7790,7790,7780,6
|
|
20240613,124500,264802880,7790,7790,7790,7790,0
|
|
20240613,124400,264802880,7790,7790,7790,7790,1
|
|
20240613,124300,264795090,7790,7790,7790,7790,1
|
|
20240613,124200,264787300,7790,7790,7790,7790,892
|
|
20240613,124100,257838620,7790,7790,7790,7790,64
|
|
20240613,124000,257340060,7800,7800,7800,7800,243
|
|
20240613,123900,255444660,7800,7800,7800,7800,0
|
|
20240613,123800,255444660,7800,7800,7800,7800,0
|
|
20240613,123700,255444660,7800,7800,7800,7800,0
|
|
20240613,123600,255444660,7800,7800,7800,7800,48
|
|
20240613,123500,255070260,7790,7790,7790,7790,60
|
|
20240613,123400,254602860,7800,7800,7800,7800,4
|
|
20240613,123300,254571660,7810,7810,7810,7810,0
|
|
20240613,123200,254571660,7810,7810,7810,7810,0
|
|
20240613,123100,254571660,7810,7810,7810,7810,0
|
|
20240613,123000,254571660,7810,7810,7810,7810,0
|
|
20240613,122900,254571660,7810,7810,7810,7810,44
|
|
20240613,122800,254228020,7790,7810,7810,7790,2210
|
|
20240613,122700,236989960,7810,7810,7810,7810,0
|
|
20240613,122600,236989960,7810,7810,7810,7810,0
|
|
20240613,122500,236989960,7810,7810,7810,7810,0
|
|
20240613,122400,236989960,7810,7810,7810,7810,0
|
|
20240613,122300,236989960,7810,7810,7810,7810,0
|
|
20240613,122200,236989960,7810,7810,7810,7810,60
|
|
20240613,122100,236521360,7810,7810,7810,7810,0
|
|
20240613,122000,236521360,7810,7810,7810,7810,5
|
|
20240613,121900,236482310,7810,7810,7810,7810,0
|
|
20240613,121800,236482310,7810,7810,7810,7810,5
|
|
20240613,121700,236443260,7810,7810,7810,7810,0
|
|
20240613,121600,236443260,7810,7810,7810,7810,60
|
|
20240613,121500,235974660,7820,7820,7820,7820,2
|
|
20240613,121400,235959020,7810,7810,7810,7810,19
|
|
20240613,121300,235810630,7820,7820,7820,7820,10
|
|
20240613,121200,235732430,7810,7810,7810,7810,11
|
|
20240613,121100,235646520,7800,7800,7800,7800,0
|
|
20240613,121000,235646520,7800,7800,7800,7800,0
|
|
20240613,120900,235646520,7800,7810,7810,7800,360
|
|
20240613,120800,232835520,7800,7800,7800,7800,0
|
|
20240613,120700,232835520,7800,7800,7800,7800,350
|
|
20240613,120600,230105520,7800,7800,7800,7800,20
|
|
20240613,120500,229949520,7800,7800,7800,7800,73
|
|
20240613,120400,229380120,7800,7800,7800,7800,72
|
|
20240613,120300,228818520,7800,7810,7810,7800,907
|
|
20240613,120200,221735450,7810,7820,7820,7810,74
|
|
20240613,120100,221157490,7810,7810,7810,7810,69
|
|
20240613,120000,220618600,7810,7810,7810,7810,76
|
|
20240613,115900,220025040,7810,7810,7810,7810,0
|
|
20240613,115800,220025040,7810,7810,7810,7810,98
|
|
20240613,115700,219259660,7810,7810,7810,7810,60
|
|
20240613,115600,218791060,7810,7810,7810,7810,86
|
|
20240613,115500,218119400,7810,7810,7810,7810,0
|
|
20240613,115400,218119400,7810,7810,7810,7810,0
|
|
20240613,115300,218119400,7810,7810,7810,7810,0
|
|
20240613,115200,218119400,7810,7810,7810,7810,86
|
|
20240613,115100,217447740,7810,7810,7810,7810,0
|
|
20240613,115000,217447740,7810,7810,7810,7810,60
|
|
20240613,114900,216979140,7810,7810,7810,7810,0
|
|
20240613,114800,216979140,7810,7810,7810,7810,130
|
|
20240613,114700,215963840,7820,7820,7820,7820,5
|
|
20240613,114600,215924740,7820,7820,7820,7820,13
|
|
20240613,114500,215823080,7810,7810,7810,7810,0
|
|
20240613,114400,215823080,7810,7810,7810,7810,60
|
|
20240613,114300,215354480,7820,7820,7820,7820,13
|
|
20240613,114200,215252820,7820,7820,7820,7820,0
|
|
20240613,114100,215252820,7820,7820,7820,7820,13
|
|
20240613,114000,215151160,7810,7810,7810,7810,81
|
|
20240613,113900,214518550,7820,7820,7820,7820,0
|
|
20240613,113800,214518550,7820,7810,7820,7810,100
|
|
20240613,113700,213737150,7820,7820,7820,7820,0
|
|
20240613,113600,213737150,7820,7820,7820,7820,0
|
|
20240613,113500,213737150,7820,7820,7820,7820,0
|
|
20240613,113400,213737150,7820,7820,7820,7820,264
|
|
20240613,113300,211672670,7810,7810,7810,7810,0
|
|
20240613,113200,211672670,7810,7810,7810,7810,844
|
|
20240613,113100,205081030,7810,7820,7820,7810,807
|
|
20240613,113000,198770890,7830,7830,7830,7830,1007
|
|
20240613,112900,190886080,7840,7840,7840,7840,0
|
|
20240613,112800,190886080,7840,7840,7840,7840,0
|
|
20240613,112700,190886080,7840,7840,7840,7840,0
|
|
20240613,112600,190886080,7840,7850,7850,7840,1233
|
|
20240613,112500,181210320,7850,7850,7850,7850,60
|
|
20240613,112400,180739320,7870,7870,7870,7870,0
|
|
20240613,112300,180739320,7870,7870,7870,7870,0
|
|
20240613,112200,180739320,7870,7870,7870,7870,0
|
|
20240613,112100,180739320,7870,7870,7870,7870,0
|
|
20240613,112000,180739320,7870,7860,7870,7860,620
|
|
20240613,111900,175865630,7860,7850,7860,7850,61
|
|
20240613,111800,175386770,7850,7850,7850,7850,0
|
|
20240613,111700,175386770,7850,7850,7850,7850,0
|
|
20240613,111600,175386770,7850,7850,7850,7850,41
|
|
20240613,111500,175064920,7850,7850,7850,7850,0
|
|
20240613,111400,175064920,7850,7850,7850,7850,0
|
|
20240613,111300,175064920,7850,7850,7850,7850,42
|
|
20240613,111200,174735220,7850,7850,7850,7850,60
|
|
20240613,111100,174264220,7850,7850,7850,7850,0
|
|
20240613,111000,174264220,7850,7850,7850,7850,0
|
|
20240613,110900,174264220,7850,7850,7850,7850,0
|
|
20240613,110800,174264220,7850,7850,7850,7850,1
|
|
20240613,110700,174256370,7850,7850,7850,7850,0
|
|
20240613,110600,174256370,7850,7850,7850,7850,62
|
|
20240613,110500,173769670,7850,7850,7850,7850,171
|
|
20240613,110400,172427320,7850,7850,7850,7850,0
|
|
20240613,110300,172427320,7850,7850,7850,7850,0
|
|
20240613,110200,172427320,7850,7850,7850,7850,50
|
|
20240613,110100,172034820,7850,7840,7850,7840,31
|
|
20240613,110000,171791770,7840,7840,7840,7840,0
|
|
20240613,105900,171791770,7840,7840,7840,7840,60
|
|
20240613,105800,171321370,7850,7850,7850,7850,0
|
|
20240613,105700,171321370,7850,7850,7850,7850,216
|
|
20240613,105600,169625770,7850,7850,7850,7850,89
|
|
20240613,105500,168927120,7850,7850,7850,7850,70
|
|
20240613,105400,168377620,7850,7850,7850,7850,307
|
|
20240613,105300,165967670,7850,7850,7850,7850,147
|
|
20240613,105200,164813720,7860,7860,7860,7860,0
|
|
20240613,105100,164813720,7860,7860,7860,7860,10
|
|
20240613,105000,164735120,7860,7860,7860,7860,72
|
|
20240613,104900,164169200,7870,7870,7870,7870,106
|
|
20240613,104800,163334980,7890,7890,7890,7890,0
|
|
20240613,104700,163334980,7890,7870,7890,7870,70
|
|
20240613,104600,162783880,7870,7870,7870,7870,0
|
|
20240613,104500,162783880,7870,7870,7870,7870,0
|
|
20240613,104400,162783880,7870,7870,7870,7870,0
|
|
20240613,104300,162783880,7870,7870,7870,7870,0
|
|
20240613,104200,162783880,7870,7870,7870,7870,111
|
|
20240613,104100,161910310,7870,7870,7870,7870,0
|
|
20240613,104000,161910310,7870,7870,7870,7870,66
|
|
20240613,103900,161390890,7870,7870,7870,7870,0
|
|
20240613,103800,161390890,7870,7870,7870,7870,0
|
|
20240613,103700,161390890,7870,7870,7870,7870,111
|
|
20240613,103600,160517320,7890,7890,7890,7890,1
|
|
20240613,103500,160509430,7890,7890,7890,7880,499
|
|
20240613,103400,156573130,7880,7880,7880,7880,181
|
|
20240613,103300,155146850,7880,7880,7880,7880,0
|
|
20240613,103200,155146850,7880,7880,7880,7880,0
|
|
20240613,103100,155146850,7880,7880,7880,7880,430
|
|
20240613,103000,151758450,7880,7880,7880,7880,1038
|
|
20240613,102900,143579010,7880,7880,7880,7880,35
|
|
20240613,102800,143303210,7880,7880,7880,7880,60
|
|
20240613,102700,142830410,7880,7880,7880,7880,0
|
|
20240613,102600,142830410,7880,7880,7880,7880,0
|
|
20240613,102500,142830410,7880,7890,7890,7880,61
|
|
20240613,102400,142349230,7890,7890,7890,7890,0
|
|
20240613,102300,142349230,7890,7890,7890,7890,0
|
|
20240613,102200,142349230,7890,7890,7890,7890,36
|
|
20240613,102100,142065190,7890,7880,7890,7880,161
|
|
20240613,102000,140796410,7890,7890,7890,7890,0
|
|
20240613,101900,140796410,7890,7890,7890,7890,307
|
|
20240613,101800,138374180,7890,7890,7890,7890,59
|
|
20240613,101700,137908670,7880,7880,7880,7880,0
|
|
20240613,101600,137908670,7880,7880,7880,7880,44
|
|
20240613,101500,137561950,7870,7870,7870,7870,60
|
|
20240613,101400,137089750,7870,7870,7870,7870,74
|
|
20240613,101300,136507370,7870,7870,7870,7870,91
|
|
20240613,101200,135791200,7850,7850,7850,7850,0
|
|
20240613,101100,135791200,7850,7860,7860,7850,79
|
|
20240613,101000,135171040,7870,7870,7870,7870,2
|
|
20240613,100900,135155300,7870,7830,7870,7830,207
|
|
20240613,100800,133530880,7830,7830,7830,7830,0
|
|
20240613,100700,133530880,7830,7830,7830,7830,0
|
|
20240613,100600,133530880,7830,7830,7830,7830,56
|
|
20240613,100500,133092400,7850,7850,7850,7850,1
|
|
20240613,100400,133084550,7860,7860,7860,7860,43
|
|
20240613,100300,132746570,7850,7850,7850,7850,44
|
|
20240613,100200,132401170,7860,7840,7860,7830,148
|
|
20240613,100100,131240170,7860,7860,7860,7840,3238
|
|
20240613,100000,105835390,7860,7860,7860,7860,48
|
|
20240613,095900,105458110,7870,7870,7870,7870,0
|
|
20240613,095800,105458110,7870,7860,7870,7860,189
|
|
20240613,095700,103972070,7870,7870,7870,7870,0
|
|
20240613,095600,103972070,7870,7860,7870,7850,102
|
|
20240613,095500,103170520,7860,7860,7860,7860,136
|
|
20240613,095400,102101560,7850,7850,7850,7850,0
|
|
20240613,095300,102101560,7850,7850,7850,7850,194
|
|
20240613,095200,100578660,7840,7850,7850,7840,87
|
|
20240613,095100,99896270,7850,7840,7850,7840,68
|
|
20240613,095000,99363090,7830,7830,7830,7830,242
|
|
20240613,094900,97468230,7830,7830,7840,7830,255
|
|
20240613,094800,95469740,7830,7840,7840,7830,41
|
|
20240613,094700,95148630,7840,7840,7840,7840,1
|
|
20240613,094600,95140790,7830,7840,7840,7830,606
|
|
20240613,094500,90392460,7840,7840,7840,7840,10
|
|
20240613,094400,90314060,7840,7850,7850,7840,360
|
|
20240613,094300,87488700,7850,7850,7850,7850,97
|
|
20240613,094200,86727250,7850,7860,7860,7850,682
|
|
20240613,094100,81368530,7870,7880,7880,7870,1330
|
|
20240613,094000,70888570,7900,7900,7900,7890,4
|
|
20240613,093900,70856990,7880,7890,7890,7880,276
|
|
20240613,093800,68679510,7890,7890,7890,7890,0
|
|
20240613,093700,68679510,7890,7890,7890,7890,100
|
|
20240613,093600,67890510,7890,7890,7890,7890,97
|
|
20240613,093500,67125180,7890,7890,7890,7890,8
|
|
20240613,093400,67062060,7880,7880,7880,7880,323
|
|
20240613,093300,64516820,7880,7880,7880,7880,32
|
|
20240613,093200,64264660,7880,7880,7880,7880,1
|
|
20240613,093100,64256780,7860,7860,7860,7860,100
|
|
20240613,093000,63470780,7860,7860,7860,7860,60
|
|
20240613,092900,62999180,7880,7880,7880,7880,1
|
|
20240613,092800,62991300,7850,7850,7850,7850,0
|
|
20240613,092700,62991300,7850,7850,7850,7850,0
|
|
20240613,092600,62991300,7850,7850,7850,7850,22
|
|
20240613,092500,62818600,7850,7850,7850,7850,1149
|
|
20240613,092400,53798950,7850,7850,7850,7850,60
|
|
20240613,092300,53327950,7850,7850,7850,7850,4
|
|
20240613,092200,53296550,7880,7860,7880,7840,469
|
|
20240613,092100,49616590,7880,7880,7880,7880,1
|
|
20240613,092000,49608710,7880,7900,7900,7880,348
|
|
20240613,091900,46863000,7900,7900,7900,7900,657
|
|
20240613,091800,41672700,7900,7850,7900,7850,235
|
|
20240613,091700,39826040,7880,7850,7880,7850,343
|
|
20240613,091600,37132200,7850,7860,7860,7850,742
|
|
20240613,091500,31306150,7850,7860,7860,7850,222
|
|
20240613,091400,29561240,7860,7860,7860,7860,0
|
|
20240613,091300,29561240,7860,7870,7870,7860,231
|
|
20240613,091200,27745560,7870,7870,7870,7870,0
|
|
20240613,091100,27745560,7870,7880,7880,7870,5
|
|
20240613,091000,27706200,7870,7870,7870,7870,53
|
|
20240613,090900,27289090,7880,7880,7880,7880,0
|
|
20240613,090800,27289090,7880,7870,7880,7860,203
|
|
20240613,090700,25692280,7860,7880,7880,7860,78
|
|
20240613,090600,25078270,7900,7910,7910,7900,246
|
|
20240613,090500,23132430,7930,7930,7930,7930,8
|
|
20240613,090400,23068990,7940,7950,7950,7930,853
|
|
20240613,090300,16293670,7940,7940,7940,7940,0
|
|
20240613,090200,16293670,7940,7940,7940,7940,1
|
|
20240613,090100,16285730,7930,7930,7930,7930,0
|
|
20240613,090000,16285730,7930,8020,8020,7920,2031
|