671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,200800,200917380,8070,8070,8070,8070,548
|
|
20240610,200700,200917380,8070,8070,8070,8070,0
|
|
20240610,200600,200917380,8070,8070,8070,8070,0
|
|
20240610,200500,200917380,8070,8070,8070,8070,0
|
|
20240610,200400,200917380,8070,8070,8070,8070,0
|
|
20240610,200300,200917380,8070,8070,8070,8070,0
|
|
20240610,200200,200917380,8070,8070,8070,8070,0
|
|
20240610,200100,200917380,8070,8070,8070,8070,0
|
|
20240610,200000,200917380,8070,8070,8070,8070,0
|
|
20240610,195900,200917380,8070,8070,8070,8070,0
|
|
20240610,195800,200917380,8070,8070,8070,8070,0
|
|
20240610,195700,200917380,8070,8070,8070,8070,0
|
|
20240610,195600,200917380,8070,8070,8070,8070,0
|
|
20240610,195500,200917380,8070,8070,8070,8070,0
|
|
20240610,195400,200917380,8070,8070,8070,8070,0
|
|
20240610,195300,200917380,8070,8070,8070,8070,0
|
|
20240610,195200,200917380,8070,8070,8070,8070,0
|
|
20240610,195100,200917380,8070,8070,8070,8070,0
|
|
20240610,195000,200917380,8070,8070,8070,8070,0
|
|
20240610,194900,200917380,8070,8070,8070,8070,0
|
|
20240610,194800,200917380,8070,8070,8070,8070,0
|
|
20240610,194700,200917380,8070,8070,8070,8070,0
|
|
20240610,194600,200917380,8070,8070,8070,8070,0
|
|
20240610,194500,200917380,8070,8070,8070,8070,0
|
|
20240610,194400,200917380,8070,8070,8070,8070,0
|
|
20240610,194300,200917380,8070,8070,8070,8070,0
|
|
20240610,194200,200917380,8070,8070,8070,8070,0
|
|
20240610,194100,200917380,8070,8070,8070,8070,0
|
|
20240610,194000,200917380,8070,8070,8070,8070,0
|
|
20240610,193900,200917380,8070,8070,8070,8070,0
|
|
20240610,193800,200917380,8070,8070,8070,8070,548
|
|
20240610,193700,200917380,8070,8070,8070,8070,0
|
|
20240610,193600,200917380,8070,8070,8070,8070,0
|
|
20240610,193500,200917380,8070,8070,8070,8070,0
|
|
20240610,193400,200917380,8070,8070,8070,8070,0
|
|
20240610,193300,200917380,8070,8070,8070,8070,0
|
|
20240610,193200,200917380,8070,8070,8070,8070,0
|
|
20240610,193100,200917380,8070,8070,8070,8070,0
|
|
20240610,193000,200917380,8070,8070,8070,8070,0
|
|
20240610,192900,200917380,8070,8070,8070,8070,0
|
|
20240610,192800,200917380,8070,8070,8070,8070,0
|
|
20240610,192700,200917380,8070,8070,8070,8070,0
|
|
20240610,192600,200917380,8070,8070,8070,8070,0
|
|
20240610,192500,200917380,8070,8070,8070,8070,0
|
|
20240610,192400,200917380,8070,8070,8070,8070,0
|
|
20240610,192300,200917380,8070,8070,8070,8070,0
|
|
20240610,192200,200917380,8070,8070,8070,8070,0
|
|
20240610,192100,200917380,8070,8070,8070,8070,0
|
|
20240610,192000,200917380,8070,8070,8070,8070,0
|
|
20240610,191900,200917380,8070,8070,8070,8070,0
|
|
20240610,191800,200917380,8070,8070,8070,8070,0
|
|
20240610,191700,200917380,8070,8070,8070,8070,0
|
|
20240610,191600,200917380,8070,8070,8070,8070,0
|
|
20240610,191500,200917380,8070,8070,8070,8070,0
|
|
20240610,191400,200917380,8070,8070,8070,8070,0
|
|
20240610,191300,200917380,8070,8070,8070,8070,0
|
|
20240610,191200,200917380,8070,8070,8070,8070,0
|
|
20240610,191100,200917380,8070,8070,8070,8070,0
|
|
20240610,191000,200917380,8070,8070,8070,8070,0
|
|
20240610,190900,200917380,8070,8070,8070,8070,0
|
|
20240610,190800,200917380,8070,8070,8070,8070,548
|
|
20240610,190700,200917380,8070,8070,8070,8070,0
|
|
20240610,190600,200917380,8070,8070,8070,8070,0
|
|
20240610,190500,200917380,8070,8070,8070,8070,0
|
|
20240610,190400,200917380,8070,8070,8070,8070,0
|
|
20240610,190300,200917380,8070,8070,8070,8070,0
|
|
20240610,190200,200917380,8070,8070,8070,8070,0
|
|
20240610,190100,200917380,8070,8070,8070,8070,0
|
|
20240610,190000,200917380,8070,8070,8070,8070,0
|
|
20240610,185900,200917380,8070,8070,8070,8070,0
|
|
20240610,185800,200917380,8070,8070,8070,8070,0
|
|
20240610,185700,200917380,8070,8070,8070,8070,0
|
|
20240610,185600,200917380,8070,8070,8070,8070,0
|
|
20240610,185500,200917380,8070,8070,8070,8070,0
|
|
20240610,185400,200917380,8070,8070,8070,8070,0
|
|
20240610,185300,200917380,8070,8070,8070,8070,0
|
|
20240610,185200,200917380,8070,8070,8070,8070,0
|
|
20240610,185100,200917380,8070,8070,8070,8070,0
|
|
20240610,185000,200917380,8070,8070,8070,8070,0
|
|
20240610,184900,200917380,8070,8070,8070,8070,0
|
|
20240610,184800,200917380,8070,8070,8070,8070,0
|
|
20240610,184700,200917380,8070,8070,8070,8070,0
|
|
20240610,184600,200917380,8070,8070,8070,8070,0
|
|
20240610,184500,200917380,8070,8070,8070,8070,0
|
|
20240610,184400,200917380,8070,8070,8070,8070,0
|
|
20240610,184300,200917380,8070,8070,8070,8070,0
|
|
20240610,184200,200917380,8070,8070,8070,8070,0
|
|
20240610,184100,200917380,8070,8070,8070,8070,0
|
|
20240610,184000,200917380,8070,8070,8070,8070,0
|
|
20240610,183900,200917380,8070,8070,8070,8070,0
|
|
20240610,183800,200917380,8070,8070,8070,8070,548
|
|
20240610,183700,200917380,8070,8070,8070,8070,0
|
|
20240610,183600,200917380,8070,8070,8070,8070,0
|
|
20240610,183500,200917380,8070,8070,8070,8070,0
|
|
20240610,183400,200917380,8070,8070,8070,8070,0
|
|
20240610,183300,200917380,8070,8070,8070,8070,0
|
|
20240610,183200,200917380,8070,8070,8070,8070,0
|
|
20240610,183100,200917380,8070,8070,8070,8070,0
|
|
20240610,183000,200917380,8070,8070,8070,8070,0
|
|
20240610,182900,200917380,8070,8070,8070,8070,0
|
|
20240610,182800,200917380,8070,8070,8070,8070,0
|
|
20240610,182700,200917380,8070,8070,8070,8070,0
|
|
20240610,182600,200917380,8070,8070,8070,8070,0
|
|
20240610,182500,200917380,8070,8070,8070,8070,0
|
|
20240610,182400,200917380,8070,8070,8070,8070,0
|
|
20240610,182300,200917380,8070,8070,8070,8070,0
|
|
20240610,182200,200917380,8070,8070,8070,8070,0
|
|
20240610,182100,200917380,8070,8070,8070,8070,0
|
|
20240610,182000,200917380,8070,8070,8070,8070,0
|
|
20240610,181900,200917380,8070,8070,8070,8070,0
|
|
20240610,181800,200917380,8070,8070,8070,8070,0
|
|
20240610,181700,200917380,8070,8070,8070,8070,0
|
|
20240610,181600,200917380,8070,8070,8070,8070,0
|
|
20240610,181500,200917380,8070,8070,8070,8070,0
|
|
20240610,181400,200917380,8070,8070,8070,8070,0
|
|
20240610,181300,200917380,8070,8070,8070,8070,0
|
|
20240610,181200,200917380,8070,8070,8070,8070,0
|
|
20240610,181100,200917380,8070,8070,8070,8070,0
|
|
20240610,181000,200917380,8070,8070,8070,8070,0
|
|
20240610,180900,200917380,8070,8070,8070,8070,0
|
|
20240610,180800,200917380,8070,8070,8070,8070,548
|
|
20240610,180700,200917380,8070,8070,8070,8070,0
|
|
20240610,180600,200917380,8070,8070,8070,8070,0
|
|
20240610,180500,200917380,8070,8070,8070,8070,0
|
|
20240610,180400,200917380,8070,8070,8070,8070,0
|
|
20240610,180300,200917380,8070,8070,8070,8070,0
|
|
20240610,180200,200917380,8070,8070,8070,8070,0
|
|
20240610,180100,200917380,8070,8070,8070,8070,0
|
|
20240610,180000,200917380,8070,8070,8070,8070,0
|
|
20240610,175900,200917380,8070,8070,8070,8070,0
|
|
20240610,175800,200917380,8070,8070,8070,8070,0
|
|
20240610,175700,200917380,8070,8070,8070,8070,0
|
|
20240610,175600,200917380,8070,8070,8070,8070,0
|
|
20240610,175500,200917380,8070,8070,8070,8070,0
|
|
20240610,175400,200917380,8070,8070,8070,8070,0
|
|
20240610,175300,200917380,8070,8070,8070,8070,0
|
|
20240610,175200,200917380,8070,8070,8070,8070,0
|
|
20240610,175100,200917380,8070,8070,8070,8070,0
|
|
20240610,175000,200917380,8070,8070,8070,8070,0
|
|
20240610,174900,200917380,8070,8070,8070,8070,0
|
|
20240610,174800,200917380,8070,8070,8070,8070,0
|
|
20240610,174700,200917380,8070,8070,8070,8070,0
|
|
20240610,174600,200917380,8070,8070,8070,8070,0
|
|
20240610,174500,200917380,8070,8070,8070,8070,0
|
|
20240610,174400,200917380,8070,8070,8070,8070,0
|
|
20240610,174300,200917380,8070,8070,8070,8070,0
|
|
20240610,174200,200917380,8070,8070,8070,8070,0
|
|
20240610,174100,200917380,8070,8070,8070,8070,0
|
|
20240610,174000,200917380,8070,8070,8070,8070,0
|
|
20240610,173900,200917380,8070,8070,8070,8070,0
|
|
20240610,173800,200917380,8070,8070,8070,8070,548
|
|
20240610,173700,200917380,8070,8070,8070,8070,0
|
|
20240610,173600,200917380,8070,8070,8070,8070,0
|
|
20240610,173500,200917380,8070,8070,8070,8070,0
|
|
20240610,173400,200917380,8070,8070,8070,8070,0
|
|
20240610,173300,200917380,8070,8070,8070,8070,0
|
|
20240610,173200,200917380,8070,8070,8070,8070,0
|
|
20240610,173100,200917380,8070,8070,8070,8070,0
|
|
20240610,173000,200917380,8070,8070,8070,8070,0
|
|
20240610,172900,200917380,8070,8070,8070,8070,0
|
|
20240610,172800,200917380,8070,8070,8070,8070,0
|
|
20240610,172700,200917380,8070,8070,8070,8070,0
|
|
20240610,172600,200917380,8070,8070,8070,8070,0
|
|
20240610,172500,200917380,8070,8070,8070,8070,0
|
|
20240610,172400,200917380,8070,8070,8070,8070,0
|
|
20240610,172300,200917380,8070,8070,8070,8070,0
|
|
20240610,172200,200917380,8070,8070,8070,8070,0
|
|
20240610,172100,200917380,8070,8070,8070,8070,0
|
|
20240610,172000,200917380,8070,8070,8070,8070,0
|
|
20240610,171900,200917380,8070,8070,8070,8070,0
|
|
20240610,171800,200917380,8070,8070,8070,8070,0
|
|
20240610,171700,200917380,8070,8070,8070,8070,0
|
|
20240610,171600,200917380,8070,8070,8070,8070,0
|
|
20240610,171500,200917380,8070,8070,8070,8070,0
|
|
20240610,171400,200917380,8070,8070,8070,8070,0
|
|
20240610,171300,200917380,8070,8070,8070,8070,0
|
|
20240610,171200,200917380,8070,8070,8070,8070,0
|
|
20240610,171100,200917380,8070,8070,8070,8070,0
|
|
20240610,171000,200917380,8070,8070,8070,8070,0
|
|
20240610,170900,200917380,8070,8070,8070,8070,0
|
|
20240610,170800,200917380,8070,8070,8070,8070,548
|
|
20240610,170700,200917380,8070,8070,8070,8070,0
|
|
20240610,170600,200917380,8070,8070,8070,8070,0
|
|
20240610,170500,200917380,8070,8070,8070,8070,0
|
|
20240610,170400,200917380,8070,8070,8070,8070,0
|
|
20240610,170300,200917380,8070,8070,8070,8070,0
|
|
20240610,170200,200917380,8070,8070,8070,8070,0
|
|
20240610,170100,200917380,8070,8070,8070,8070,0
|
|
20240610,170000,200917380,8070,8070,8070,8070,0
|
|
20240610,165900,200917380,8070,8070,8070,8070,0
|
|
20240610,165800,200917380,8070,8070,8070,8070,0
|
|
20240610,165700,200917380,8070,8070,8070,8070,0
|
|
20240610,165600,200917380,8070,8070,8070,8070,0
|
|
20240610,165500,200917380,8070,8070,8070,8070,0
|
|
20240610,165400,200917380,8070,8070,8070,8070,0
|
|
20240610,165300,200917380,8070,8070,8070,8070,0
|
|
20240610,165200,200917380,8070,8070,8070,8070,0
|
|
20240610,165100,200917380,8070,8070,8070,8070,0
|
|
20240610,165000,200917380,8070,8070,8070,8070,0
|
|
20240610,164900,200917380,8070,8070,8070,8070,0
|
|
20240610,164800,200917380,8070,8070,8070,8070,0
|
|
20240610,164700,200917380,8070,8070,8070,8070,0
|
|
20240610,164600,200917380,8070,8070,8070,8070,0
|
|
20240610,164500,200917380,8070,8070,8070,8070,0
|
|
20240610,164400,200917380,8070,8070,8070,8070,0
|
|
20240610,164300,200917380,8070,8070,8070,8070,0
|
|
20240610,164200,200917380,8070,8070,8070,8070,0
|
|
20240610,164100,200917380,8070,8070,8070,8070,0
|
|
20240610,164000,200917380,8070,8070,8070,8070,0
|
|
20240610,163900,200917380,8070,8070,8070,8070,0
|
|
20240610,163800,200917380,8070,8070,8070,8070,548
|
|
20240610,163700,200917380,8070,8070,8070,8070,0
|
|
20240610,163600,200917380,8070,8070,8070,8070,0
|
|
20240610,163500,200917380,8070,8070,8070,8070,0
|
|
20240610,163400,200917380,8070,8070,8070,8070,0
|
|
20240610,163300,200917380,8070,8070,8070,8070,0
|
|
20240610,163200,200917380,8070,8070,8070,8070,0
|
|
20240610,163100,200917380,8070,8070,8070,8070,0
|
|
20240610,163000,200917380,8070,8070,8070,8070,0
|
|
20240610,162900,200917380,8070,8070,8070,8070,0
|
|
20240610,162800,200917380,8070,8070,8070,8070,0
|
|
20240610,162700,200917380,8070,8070,8070,8070,0
|
|
20240610,162600,200917380,8070,8070,8070,8070,0
|
|
20240610,162500,200917380,8070,8070,8070,8070,0
|
|
20240610,162400,200917380,8070,8070,8070,8070,0
|
|
20240610,162300,200917380,8070,8070,8070,8070,0
|
|
20240610,162200,200917380,8070,8070,8070,8070,0
|
|
20240610,162100,200917380,8070,8070,8070,8070,0
|
|
20240610,162000,200917380,8070,8070,8070,8070,0
|
|
20240610,161900,200917380,8070,8070,8070,8070,0
|
|
20240610,161800,200917380,8070,8070,8070,8070,0
|
|
20240610,161700,200917380,8070,8070,8070,8070,0
|
|
20240610,161600,200917380,8070,8070,8070,8070,0
|
|
20240610,161500,200917380,8070,8070,8070,8070,0
|
|
20240610,161400,200917380,8070,8070,8070,8070,0
|
|
20240610,161300,200917380,8070,8070,8070,8070,0
|
|
20240610,161200,200917380,8070,8070,8070,8070,0
|
|
20240610,161100,200917380,8070,8070,8070,8070,0
|
|
20240610,161000,200917380,8070,8070,8070,8070,0
|
|
20240610,160900,200917380,8070,8070,8070,8070,0
|
|
20240610,160800,200917380,8070,8070,8070,8070,548
|
|
20240610,160700,200917380,8070,8070,8070,8070,0
|
|
20240610,160600,200917380,8070,8070,8070,8070,0
|
|
20240610,160500,200917380,8070,8070,8070,8070,0
|
|
20240610,160400,200917380,8070,8070,8070,8070,0
|
|
20240610,160300,200917380,8070,8070,8070,8070,0
|
|
20240610,160200,200917380,8070,8070,8070,8070,0
|
|
20240610,160100,200917380,8070,8070,8070,8070,0
|
|
20240610,160000,200917380,8070,8070,8070,8070,0
|
|
20240610,155900,200917380,8070,8070,8070,8070,0
|
|
20240610,155800,200917380,8070,8070,8070,8070,0
|
|
20240610,155700,200917380,8070,8070,8070,8070,0
|
|
20240610,155600,200917380,8070,8070,8070,8070,0
|
|
20240610,155500,200917380,8070,8070,8070,8070,0
|
|
20240610,155400,200917380,8070,8070,8070,8070,0
|
|
20240610,155300,200917380,8070,8070,8070,8070,0
|
|
20240610,155200,200917380,8070,8070,8070,8070,0
|
|
20240610,155100,200917380,8070,8070,8070,8070,0
|
|
20240610,155000,200917380,8070,8070,8070,8070,0
|
|
20240610,154900,200917380,8070,8070,8070,8070,0
|
|
20240610,154800,200917380,8070,8070,8070,8070,0
|
|
20240610,154700,200917380,8070,8070,8070,8070,0
|
|
20240610,154600,200917380,8070,8070,8070,8070,0
|
|
20240610,154500,200917380,8070,8070,8070,8070,0
|
|
20240610,154400,200917380,8070,8070,8070,8070,0
|
|
20240610,154300,200917380,8070,8070,8070,8070,0
|
|
20240610,154200,200917380,8070,8070,8070,8070,0
|
|
20240610,154100,200917380,8070,8070,8070,8070,0
|
|
20240610,154000,200917380,8070,8070,8070,8070,0
|
|
20240610,153900,200917380,8070,8070,8070,8070,0
|
|
20240610,153800,200917380,8070,8070,8070,8070,548
|
|
20240610,153700,200917380,8070,8070,8070,8070,0
|
|
20240610,153600,200917380,8070,8070,8070,8070,0
|
|
20240610,153500,200917380,8070,8070,8070,8070,0
|
|
20240610,153400,200917380,8070,8070,8070,8070,0
|
|
20240610,153300,200917380,8070,8070,8070,8070,0
|
|
20240610,153200,200917380,8070,8070,8070,8070,0
|
|
20240610,153100,200917380,8070,8070,8070,8070,0
|
|
20240610,153000,200917380,8070,8070,8070,8070,548
|
|
20240610,152900,196495020,8060,8060,8060,8060,0
|
|
20240610,152800,196495020,8060,8060,8060,8060,0
|
|
20240610,152700,196495020,8060,8060,8060,8060,0
|
|
20240610,152600,196495020,8060,8060,8060,8060,0
|
|
20240610,152500,196495020,8060,8060,8060,8060,0
|
|
20240610,152400,196495020,8060,8060,8060,8060,0
|
|
20240610,152300,196495020,8060,8060,8060,8060,0
|
|
20240610,152200,196495020,8060,8060,8060,8060,0
|
|
20240610,152100,196495020,8060,8060,8060,8060,0
|
|
20240610,152000,196495020,8060,8060,8060,8060,0
|
|
20240610,151900,196495020,8060,8040,8060,8040,50
|
|
20240610,151800,196092480,8040,8040,8040,8040,1
|
|
20240610,151700,196084440,8020,8020,8020,8020,0
|
|
20240610,151600,196084440,8020,8020,8020,8020,490
|
|
20240610,151500,192154640,8020,8050,8050,8020,567
|
|
20240610,151400,187604290,8030,8070,8070,8030,1141
|
|
20240610,151300,178431370,8070,8070,8070,8070,0
|
|
20240610,151200,178431370,8070,8070,8070,8070,0
|
|
20240610,151100,178431370,8070,8070,8070,8070,1
|
|
20240610,151000,178423300,8080,8070,8080,8070,23
|
|
20240610,150900,178237510,8090,8090,8090,8090,0
|
|
20240610,150800,178237510,8090,8090,8090,8090,0
|
|
20240610,150700,178237510,8090,8090,8090,8090,0
|
|
20240610,150600,178237510,8090,8090,8090,8090,0
|
|
20240610,150500,178237510,8090,8090,8090,8090,0
|
|
20240610,150400,178237510,8090,8080,8090,8080,55
|
|
20240610,150300,177793000,8080,8080,8080,8080,0
|
|
20240610,150200,177793000,8080,8080,8080,8080,0
|
|
20240610,150100,177793000,8080,8080,8080,8080,0
|
|
20240610,150000,177793000,8080,8080,8080,8080,0
|
|
20240610,145900,177793000,8080,8080,8080,8080,0
|
|
20240610,145800,177793000,8080,8080,8080,8080,0
|
|
20240610,145700,177793000,8080,8080,8080,8080,0
|
|
20240610,145600,177793000,8080,8080,8080,8080,1
|
|
20240610,145500,177784920,8080,8080,8080,8080,0
|
|
20240610,145400,177784920,8080,8090,8090,8050,7224
|
|
20240610,145300,119614470,8100,8100,8100,8100,0
|
|
20240610,145200,119614470,8100,8100,8100,8100,0
|
|
20240610,145100,119614470,8100,8100,8100,8100,0
|
|
20240610,145000,119614470,8100,8100,8100,8100,0
|
|
20240610,144900,119614470,8100,8100,8100,8100,0
|
|
20240610,144800,119614470,8100,8100,8100,8100,0
|
|
20240610,144700,119614470,8100,8100,8100,8100,31
|
|
20240610,144600,119363370,8100,8100,8100,8100,0
|
|
20240610,144500,119363370,8100,8100,8100,8100,0
|
|
20240610,144400,119363370,8100,8100,8100,8100,0
|
|
20240610,144300,119363370,8100,8100,8100,8100,50
|
|
20240610,144200,118958370,8090,8090,8090,8090,0
|
|
20240610,144100,118958370,8090,8090,8090,8090,0
|
|
20240610,144000,118958370,8090,8090,8090,8090,0
|
|
20240610,143900,118958370,8090,8090,8090,8090,302
|
|
20240610,143800,116515190,8100,8100,8100,8100,50
|
|
20240610,143700,116110190,8100,8100,8100,8100,163
|
|
20240610,143600,114789890,8100,8100,8100,8100,30
|
|
20240610,143500,114546890,8100,8100,8100,8100,0
|
|
20240610,143400,114546890,8100,8100,8100,8100,0
|
|
20240610,143300,114546890,8100,8100,8100,8100,20
|
|
20240610,143200,114384890,8110,8110,8110,8110,0
|
|
20240610,143100,114384890,8110,8110,8110,8110,0
|
|
20240610,143000,114384890,8110,8110,8110,8110,0
|
|
20240610,142900,114384890,8110,8110,8110,8110,0
|
|
20240610,142800,114384890,8110,8110,8110,8110,27
|
|
20240610,142700,114165920,8100,8100,8100,8100,0
|
|
20240610,142600,114165920,8100,8100,8100,8100,0
|
|
20240610,142500,114165920,8100,8100,8100,8100,0
|
|
20240610,142400,114165920,8100,8100,8100,8100,0
|
|
20240610,142300,114165920,8100,8100,8100,8100,0
|
|
20240610,142200,114165920,8100,8100,8100,8100,0
|
|
20240610,142100,114165920,8100,8100,8100,8100,0
|
|
20240610,142000,114165920,8100,8100,8100,8100,0
|
|
20240610,141900,114165920,8100,8100,8100,8100,0
|
|
20240610,141800,114165920,8100,8100,8100,8100,0
|
|
20240610,141700,114165920,8100,8100,8100,8100,0
|
|
20240610,141600,114165920,8100,8100,8100,8100,0
|
|
20240610,141500,114165920,8100,8100,8100,8100,54
|
|
20240610,141400,113728520,8100,8100,8100,8100,0
|
|
20240610,141300,113728520,8100,8100,8100,8100,0
|
|
20240610,141200,113728520,8100,8100,8100,8100,0
|
|
20240610,141100,113728520,8100,8100,8100,8100,0
|
|
20240610,141000,113728520,8100,8100,8100,8100,0
|
|
20240610,140900,113728520,8100,8100,8100,8100,0
|
|
20240610,140800,113728520,8100,8100,8100,8100,0
|
|
20240610,140700,113728520,8100,8100,8100,8100,0
|
|
20240610,140600,113728520,8100,8100,8100,8100,0
|
|
20240610,140500,113728520,8100,8100,8100,8100,0
|
|
20240610,140400,113728520,8100,8110,8110,8100,24
|
|
20240610,140300,113534070,8120,8120,8120,8120,0
|
|
20240610,140200,113534070,8120,8120,8120,8120,43
|
|
20240610,140100,113184910,8110,8110,8110,8110,6
|
|
20240610,140000,113136250,8110,8110,8110,8110,0
|
|
20240610,135900,113136250,8110,8110,8110,8110,0
|
|
20240610,135800,113136250,8110,8110,8110,8110,0
|
|
20240610,135700,113136250,8110,8110,8110,8110,0
|
|
20240610,135600,113136250,8110,8110,8110,8110,0
|
|
20240610,135500,113136250,8110,8110,8110,8110,0
|
|
20240610,135400,113136250,8110,8110,8110,8110,0
|
|
20240610,135300,113136250,8110,8110,8110,8110,0
|
|
20240610,135200,113136250,8110,8110,8110,8110,0
|
|
20240610,135100,113136250,8110,8110,8110,8110,0
|
|
20240610,135000,113136250,8110,8110,8110,8110,0
|
|
20240610,134900,113136250,8110,8110,8110,8110,0
|
|
20240610,134800,113136250,8110,8110,8110,8110,36
|
|
20240610,134700,112844290,8110,8110,8110,8110,0
|
|
20240610,134600,112844290,8110,8110,8110,8110,0
|
|
20240610,134500,112844290,8110,8110,8110,8110,0
|
|
20240610,134400,112844290,8110,8110,8110,8110,0
|
|
20240610,134300,112844290,8110,8110,8110,8110,0
|
|
20240610,134200,112844290,8110,8110,8110,8110,0
|
|
20240610,134100,112844290,8110,8110,8110,8110,0
|
|
20240610,134000,112844290,8110,8110,8110,8110,78
|
|
20240610,133900,112211710,8100,8100,8100,8100,11
|
|
20240610,133800,112122610,8100,8100,8100,8100,0
|
|
20240610,133700,112122610,8100,8100,8100,8100,0
|
|
20240610,133600,112122610,8100,8100,8100,8100,0
|
|
20240610,133500,112122610,8100,8100,8100,8100,0
|
|
20240610,133400,112122610,8100,8100,8100,8100,0
|
|
20240610,133300,112122610,8100,8100,8100,8100,0
|
|
20240610,133200,112122610,8100,8100,8100,8100,0
|
|
20240610,133100,112122610,8100,8110,8110,8100,100
|
|
20240610,133000,111312460,8110,8110,8110,8110,0
|
|
20240610,132900,111312460,8110,8110,8110,8110,0
|
|
20240610,132800,111312460,8110,8110,8110,8110,0
|
|
20240610,132700,111312460,8110,8110,8110,8110,0
|
|
20240610,132600,111312460,8110,8110,8110,8110,0
|
|
20240610,132500,111312460,8110,8110,8110,8110,0
|
|
20240610,132400,111312460,8110,8110,8110,8110,10
|
|
20240610,132300,111231360,8110,8110,8110,8110,0
|
|
20240610,132200,111231360,8110,8110,8110,8110,100
|
|
20240610,132100,110420360,8110,8110,8110,8110,14
|
|
20240610,132000,110306820,8110,8110,8110,8110,0
|
|
20240610,131900,110306820,8110,8110,8110,8110,1
|
|
20240610,131800,110298710,8110,8100,8110,8100,1545
|
|
20240610,131700,97784110,8110,8110,8110,8110,7
|
|
20240610,131600,97727340,8100,8100,8100,8100,0
|
|
20240610,131500,97727340,8100,8100,8100,8100,0
|
|
20240610,131400,97727340,8100,8100,8100,8100,101
|
|
20240610,131300,96909240,8100,8100,8100,8100,0
|
|
20240610,131200,96909240,8100,8100,8100,8100,108
|
|
20240610,131100,96034440,8100,8100,8100,8100,2
|
|
20240610,131000,96018240,8100,8100,8100,8100,0
|
|
20240610,130900,96018240,8100,8100,8100,8100,0
|
|
20240610,130800,96018240,8100,8100,8100,8100,0
|
|
20240610,130700,96018240,8100,8100,8100,8100,0
|
|
20240610,130600,96018240,8100,8100,8100,8100,6
|
|
20240610,130500,95969640,8090,8090,8090,8090,0
|
|
20240610,130400,95969640,8090,8090,8090,8090,0
|
|
20240610,130300,95969640,8090,8090,8090,8090,0
|
|
20240610,130200,95969640,8090,8090,8090,8090,0
|
|
20240610,130100,95969640,8090,8090,8090,8090,0
|
|
20240610,130000,95969640,8090,8090,8090,8090,649
|
|
20240610,125900,90719230,8090,8090,8090,8090,0
|
|
20240610,125800,90719230,8090,8090,8090,8090,0
|
|
20240610,125700,90719230,8090,8090,8090,8090,0
|
|
20240610,125600,90719230,8090,8090,8090,8090,0
|
|
20240610,125500,90719230,8090,8090,8090,8090,0
|
|
20240610,125400,90719230,8090,8070,8090,8070,51
|
|
20240610,125300,90307640,8080,8080,8080,8080,20
|
|
20240610,125200,90146040,8070,8070,8070,8070,0
|
|
20240610,125100,90146040,8070,8070,8070,8070,0
|
|
20240610,125000,90146040,8070,8070,8070,8070,0
|
|
20240610,124900,90146040,8070,8070,8070,8070,0
|
|
20240610,124800,90146040,8070,8070,8070,8070,0
|
|
20240610,124700,90146040,8070,8070,8070,8070,313
|
|
20240610,124600,87620130,8060,8060,8060,8060,0
|
|
20240610,124500,87620130,8060,8060,8060,8060,13
|
|
20240610,124400,87515350,8060,8060,8060,8060,0
|
|
20240610,124300,87515350,8060,8060,8060,8060,0
|
|
20240610,124200,87515350,8060,8060,8060,8060,13
|
|
20240610,124100,87410570,8070,8070,8070,8070,0
|
|
20240610,124000,87410570,8070,8070,8070,8070,0
|
|
20240610,123900,87410570,8070,8070,8070,8070,1
|
|
20240610,123800,87402500,8060,8060,8060,8060,13
|
|
20240610,123700,87297720,8070,8070,8070,8070,0
|
|
20240610,123600,87297720,8070,8070,8070,8070,0
|
|
20240610,123500,87297720,8070,8070,8070,8070,84
|
|
20240610,123400,86619840,8070,8070,8070,8070,0
|
|
20240610,123300,86619840,8070,8070,8070,8070,21
|
|
20240610,123200,86450370,8070,8070,8070,8070,0
|
|
20240610,123100,86450370,8070,8070,8070,8070,0
|
|
20240610,123000,86450370,8070,8070,8070,8070,0
|
|
20240610,122900,86450370,8070,8070,8070,8070,0
|
|
20240610,122800,86450370,8070,8070,8070,8070,0
|
|
20240610,122700,86450370,8070,8070,8070,8070,0
|
|
20240610,122600,86450370,8070,8070,8070,8070,30
|
|
20240610,122500,86208270,8070,8070,8070,8070,35
|
|
20240610,122400,85925820,8080,8080,8080,8080,1297
|
|
20240610,122300,75446060,8090,8090,8090,8090,0
|
|
20240610,122200,75446060,8090,8090,8090,8090,0
|
|
20240610,122100,75446060,8090,8090,8090,8090,0
|
|
20240610,122000,75446060,8090,8090,8090,8090,0
|
|
20240610,121900,75446060,8090,8090,8090,8090,0
|
|
20240610,121800,75446060,8090,8090,8090,8090,13
|
|
20240610,121700,75340890,8090,8090,8090,8090,0
|
|
20240610,121600,75340890,8090,8090,8090,8090,49
|
|
20240610,121500,74944480,8090,8090,8090,8090,0
|
|
20240610,121400,74944480,8090,8090,8090,8090,0
|
|
20240610,121300,74944480,8090,8090,8090,8090,1
|
|
20240610,121200,74936390,8090,8090,8090,8090,6
|
|
20240610,121100,74887850,8080,8080,8080,8080,0
|
|
20240610,121000,74887850,8080,8080,8080,8080,0
|
|
20240610,120900,74887850,8080,8080,8080,8080,0
|
|
20240610,120800,74887850,8080,8080,8080,8080,0
|
|
20240610,120700,74887850,8080,8080,8080,8080,0
|
|
20240610,120600,74887850,8080,8080,8080,8080,0
|
|
20240610,120500,74887850,8080,8080,8080,8080,0
|
|
20240610,120400,74887850,8080,8080,8080,8080,0
|
|
20240610,120300,74887850,8080,8080,8080,8080,0
|
|
20240610,120200,74887850,8080,8080,8080,8080,0
|
|
20240610,120100,74887850,8080,8080,8080,8080,0
|
|
20240610,120000,74887850,8080,8080,8080,8080,0
|
|
20240610,115900,74887850,8080,8080,8080,8080,28
|
|
20240610,115800,74661610,8090,8090,8090,8090,0
|
|
20240610,115700,74661610,8090,8090,8090,8090,0
|
|
20240610,115600,74661610,8090,8090,8090,8090,0
|
|
20240610,115500,74661610,8090,8090,8090,8090,5
|
|
20240610,115400,74621160,8080,8080,8080,8080,5
|
|
20240610,115300,74580760,8080,8080,8080,8080,115
|
|
20240610,115200,73651560,8060,8060,8060,8060,0
|
|
20240610,115100,73651560,8060,8060,8060,8060,0
|
|
20240610,115000,73651560,8060,8060,8060,8060,7
|
|
20240610,114900,73595140,8050,8050,8050,8050,0
|
|
20240610,114800,73595140,8050,8050,8050,8050,0
|
|
20240610,114700,73595140,8050,8050,8050,8050,0
|
|
20240610,114600,73595140,8050,8050,8050,8050,0
|
|
20240610,114500,73595140,8050,8050,8050,8050,0
|
|
20240610,114400,73595140,8050,8050,8050,8050,0
|
|
20240610,114300,73595140,8050,8050,8050,8050,0
|
|
20240610,114200,73595140,8050,8050,8050,8050,0
|
|
20240610,114100,73595140,8050,8050,8050,8050,0
|
|
20240610,114000,73595140,8050,8050,8050,8050,0
|
|
20240610,113900,73595140,8050,8050,8050,8050,0
|
|
20240610,113800,73595140,8050,8050,8050,8050,0
|
|
20240610,113700,73595140,8050,8050,8050,8050,0
|
|
20240610,113600,73595140,8050,8050,8050,8050,0
|
|
20240610,113500,73595140,8050,8050,8050,8050,0
|
|
20240610,113400,73595140,8050,8050,8050,8050,0
|
|
20240610,113300,73595140,8050,8050,8050,8050,0
|
|
20240610,113200,73595140,8050,8050,8050,8050,0
|
|
20240610,113100,73595140,8050,8050,8050,8050,0
|
|
20240610,113000,73595140,8050,8050,8050,8050,0
|
|
20240610,112900,73595140,8050,8050,8050,8050,0
|
|
20240610,112800,73595140,8050,8050,8050,8050,0
|
|
20240610,112700,73595140,8050,8050,8050,8050,0
|
|
20240610,112600,73595140,8050,8050,8050,8050,0
|
|
20240610,112500,73595140,8050,8050,8050,8050,52
|
|
20240610,112400,73176540,8050,8050,8050,8050,0
|
|
20240610,112300,73176540,8050,8050,8050,8050,0
|
|
20240610,112200,73176540,8050,8050,8050,8050,0
|
|
20240610,112100,73176540,8050,8050,8050,8050,0
|
|
20240610,112000,73176540,8050,8050,8050,8050,0
|
|
20240610,111900,73176540,8050,8050,8050,8050,0
|
|
20240610,111800,73176540,8050,8050,8050,8050,0
|
|
20240610,111700,73176540,8050,8050,8050,8050,0
|
|
20240610,111600,73176540,8050,8050,8050,8050,0
|
|
20240610,111500,73176540,8050,8050,8050,8050,0
|
|
20240610,111400,73176540,8050,8050,8050,8050,0
|
|
20240610,111300,73176540,8050,8050,8050,8050,0
|
|
20240610,111200,73176540,8050,8080,8130,8050,85
|
|
20240610,111100,72488060,8060,8060,8060,8060,3
|
|
20240610,111000,72463880,8070,8060,8070,8060,2
|
|
20240610,110900,72447750,8050,8050,8050,8050,5
|
|
20240610,110800,72407500,8050,8050,8050,8050,0
|
|
20240610,110700,72407500,8050,8050,8050,8050,0
|
|
20240610,110600,72407500,8050,8050,8050,8050,1069
|
|
20240610,110500,63802050,8040,8040,8040,8040,12
|
|
20240610,110400,63705570,8030,8030,8030,8030,11
|
|
20240610,110300,63617240,8030,8030,8030,8020,107
|
|
20240610,110200,62758050,8030,8030,8030,8030,9
|
|
20240610,110100,62685780,8020,8020,8020,8010,1079
|
|
20240610,110000,54040660,8010,8020,8030,8010,1286
|
|
20240610,105900,43725050,8020,8040,8040,8020,387
|
|
20240610,105800,40617760,8030,8030,8030,8030,1
|
|
20240610,105700,40609730,8030,8040,8040,8030,97
|
|
20240610,105600,39829950,8040,8040,8040,8040,1
|
|
20240610,105500,39821910,8040,8040,8040,8040,1
|
|
20240610,105400,39813870,8040,8050,8050,8040,11
|
|
20240610,105300,39725330,8040,8040,8040,8040,1
|
|
20240610,105200,39717290,8040,8040,8040,8040,1
|
|
20240610,105100,39709250,8040,8040,8040,8040,0
|
|
20240610,105000,39709250,8040,8040,8040,8040,1
|
|
20240610,104900,39701210,8040,8040,8040,8040,124
|
|
20240610,104800,38704250,8030,8030,8030,8030,0
|
|
20240610,104700,38704250,8030,8030,8030,8030,1
|
|
20240610,104600,38696220,8020,8050,8050,8020,1112
|
|
20240610,104500,29762920,8050,8050,8050,8050,0
|
|
20240610,104400,29762920,8050,8050,8050,8050,36
|
|
20240610,104300,29473120,8050,8050,8050,8050,1
|
|
20240610,104200,29465070,8060,8060,8060,8060,0
|
|
20240610,104100,29465070,8060,8040,8060,8040,3
|
|
20240610,104000,29440930,8040,8070,8070,8040,568
|
|
20240610,103900,24866740,8070,8070,8070,8070,0
|
|
20240610,103800,24866740,8070,8070,8070,8070,1
|
|
20240610,103700,24858670,8070,8070,8070,8070,1
|
|
20240610,103600,24850600,8070,8070,8070,8070,0
|
|
20240610,103500,24850600,8070,8070,8070,8070,1
|
|
20240610,103400,24842530,8070,8070,8070,8070,2
|
|
20240610,103300,24826390,8070,8070,8070,8070,0
|
|
20240610,103200,24826390,8070,8070,8070,8070,2
|
|
20240610,103100,24810250,8070,8070,8070,8070,1
|
|
20240610,103000,24802180,8070,8070,8070,8070,0
|
|
20240610,102900,24802180,8070,8070,8070,8070,17
|
|
20240610,102800,24664990,8070,8070,8070,8070,0
|
|
20240610,102700,24664990,8070,8070,8070,8070,2
|
|
20240610,102600,24648850,8070,8070,8070,8070,1
|
|
20240610,102500,24640780,8070,8070,8070,8070,0
|
|
20240610,102400,24640780,8070,8070,8070,8070,1
|
|
20240610,102300,24632710,8070,8070,8070,8070,1
|
|
20240610,102200,24624640,8070,8110,8110,8070,4
|
|
20240610,102100,24592240,8070,8070,8070,8070,1
|
|
20240610,102000,24584170,8070,8070,8070,8070,1
|
|
20240610,101900,24576100,8070,8070,8070,8070,0
|
|
20240610,101800,24576100,8070,8070,8070,8070,1
|
|
20240610,101700,24568030,8060,8060,8060,8060,1
|
|
20240610,101600,24559970,8120,8120,8120,8120,1
|
|
20240610,101500,24551850,8060,8060,8060,8060,1
|
|
20240610,101400,24543790,8060,8060,8060,8060,1
|
|
20240610,101300,24535730,8060,8060,8060,8060,0
|
|
20240610,101200,24535730,8060,8060,8060,8060,1
|
|
20240610,101100,24527670,8060,8060,8060,8060,2
|
|
20240610,101000,24511550,8060,8060,8060,8060,0
|
|
20240610,100900,24511550,8060,8060,8060,8060,4
|
|
20240610,100800,24479310,8060,8060,8060,8060,1
|
|
20240610,100700,24471250,8130,8130,8130,8130,1
|
|
20240610,100600,24463120,8060,8130,8130,8060,2
|
|
20240610,100500,24446930,8060,8060,8060,8060,1
|
|
20240610,100400,24438870,8120,8120,8120,8120,2
|
|
20240610,100300,24422630,8060,8060,8060,8060,1
|
|
20240610,100200,24414570,8060,8060,8060,8060,1
|
|
20240610,100100,24406510,8060,8060,8060,8060,0
|
|
20240610,100000,24406510,8060,8070,8070,8060,14
|
|
20240610,095900,24293660,8060,8060,8060,8060,0
|
|
20240610,095800,24293660,8060,8060,8060,8060,30
|
|
20240610,095700,24051860,8070,8060,8070,8060,3
|
|
20240610,095600,24027660,8070,8070,8070,8070,6
|
|
20240610,095500,23979240,8070,8070,8070,8070,1
|
|
20240610,095400,23971170,8070,8070,8070,8070,1
|
|
20240610,095300,23963100,8070,8070,8070,8070,0
|
|
20240610,095200,23963100,8070,8070,8070,8070,1
|
|
20240610,095100,23955030,8060,8060,8060,8060,1
|
|
20240610,095000,23946970,8060,8060,8060,8060,0
|
|
20240610,094900,23946970,8060,8060,8060,8060,3
|
|
20240610,094800,23922790,8070,8070,8070,8070,1
|
|
20240610,094700,23914720,8060,8060,8060,8060,0
|
|
20240610,094600,23914720,8060,8060,8060,8060,2
|
|
20240610,094500,23898600,8060,8060,8060,8060,1
|
|
20240610,094400,23890540,8060,8060,8060,8060,2
|
|
20240610,094300,23874420,8060,8060,8060,8060,3
|
|
20240610,094200,23850240,8060,8050,8060,8050,128
|
|
20240610,094100,22818610,8050,8070,8070,8050,91
|
|
20240610,094000,22085120,8060,8060,8060,8060,7
|
|
20240610,093900,22028700,8060,8050,8060,8050,5
|
|
20240610,093800,21988410,8100,8100,8100,8100,1
|
|
20240610,093700,21980310,8050,8060,8060,8050,21
|
|
20240610,093600,21811170,8070,8070,8070,8070,1
|
|
20240610,093500,21803100,8130,8090,8130,8090,123
|
|
20240610,093400,20804100,8060,8060,8060,8060,43
|
|
20240610,093300,20457520,8060,8060,8060,8060,1
|
|
20240610,093200,20449460,8110,8110,8110,8110,1
|
|
20240610,093100,20441350,8050,8050,8050,8050,1
|
|
20240610,093000,20433300,8050,8040,8050,8040,198
|
|
20240610,092900,18839650,8040,8050,8050,8040,145
|
|
20240610,092800,17672480,8050,8100,8100,8050,101
|
|
20240610,092700,16854430,8080,8070,8080,8070,100
|
|
20240610,092600,16047060,8050,8070,8070,8050,379
|
|
20240610,092500,12992580,8070,8070,8070,8070,1
|
|
20240610,092400,12984510,8070,8070,8070,8070,0
|
|
20240610,092300,12984510,8070,8070,8070,8070,2
|
|
20240610,092200,12968370,8070,8060,8070,8060,3
|
|
20240610,092100,12944170,8060,8060,8060,8060,18
|
|
20240610,092000,12799090,8060,8070,8070,8060,110
|
|
20240610,091900,11912050,8070,8070,8070,8070,13
|
|
20240610,091800,11807140,8060,8060,8060,8060,0
|
|
20240610,091700,11807140,8060,8120,8120,8060,7
|
|
20240610,091600,11750360,8120,8070,8120,8070,30
|
|
20240610,091500,11507460,8080,8080,8080,8080,0
|
|
20240610,091400,11507460,8080,8080,8080,8080,1
|
|
20240610,091300,11499380,8080,8080,8080,8080,5
|
|
20240610,091200,11458980,8080,8100,8180,8080,106
|
|
20240610,091100,10595530,8070,8100,8100,8070,2
|
|
20240610,091000,10579360,8070,8070,8070,8070,1
|
|
20240610,090900,10571290,8080,8080,8080,8080,0
|
|
20240610,090800,10571290,8080,8040,8080,8040,130
|
|
20240610,090700,9525160,8050,8060,8070,8050,20
|
|
20240610,090600,9364130,8050,8050,8050,8050,14
|
|
20240610,090500,9251430,8060,8060,8060,8060,37
|
|
20240610,090400,8953210,8080,8050,8080,8050,16
|
|
20240610,090300,8823960,8050,8090,8100,8050,703
|
|
20240610,090200,3158310,8080,8100,8110,8080,68
|
|
20240610,090100,2608080,8110,8120,8120,8100,119
|
|
20240610,090000,1643430,8130,8180,8180,8130,201
|