661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195800,636199130,12970,12970,12970,12970,2698
|
|
20240607,195700,636199130,12970,12970,12970,12970,0
|
|
20240607,195600,636199130,12970,12970,12970,12970,0
|
|
20240607,195500,636199130,12970,12970,12970,12970,0
|
|
20240607,195400,636199130,12970,12970,12970,12970,0
|
|
20240607,195300,636199130,12970,12970,12970,12970,0
|
|
20240607,195200,636199130,12970,12970,12970,12970,0
|
|
20240607,195100,636199130,12970,12970,12970,12970,0
|
|
20240607,195000,636199130,12970,12970,12970,12970,0
|
|
20240607,194900,636199130,12970,12970,12970,12970,0
|
|
20240607,194800,636199130,12970,12970,12970,12970,0
|
|
20240607,194700,636199130,12970,12970,12970,12970,0
|
|
20240607,194600,636199130,12970,12970,12970,12970,0
|
|
20240607,194500,636199130,12970,12970,12970,12970,0
|
|
20240607,194400,636199130,12970,12970,12970,12970,0
|
|
20240607,194300,636199130,12970,12970,12970,12970,0
|
|
20240607,194200,636199130,12970,12970,12970,12970,0
|
|
20240607,194100,636199130,12970,12970,12970,12970,0
|
|
20240607,194000,636199130,12970,12970,12970,12970,0
|
|
20240607,193900,636199130,12970,12970,12970,12970,0
|
|
20240607,193800,636199130,12970,12970,12970,12970,0
|
|
20240607,193700,636199130,12970,12970,12970,12970,0
|
|
20240607,193600,636199130,12970,12970,12970,12970,0
|
|
20240607,193500,636199130,12970,12970,12970,12970,0
|
|
20240607,193400,636199130,12970,12970,12970,12970,0
|
|
20240607,193300,636199130,12970,12970,12970,12970,0
|
|
20240607,193200,636199130,12970,12970,12970,12970,0
|
|
20240607,193100,636199130,12970,12970,12970,12970,0
|
|
20240607,193000,636199130,12970,12970,12970,12970,0
|
|
20240607,192900,636199130,12970,12970,12970,12970,0
|
|
20240607,192800,636199130,12970,12970,12970,12970,2698
|
|
20240607,192700,636199130,12970,12970,12970,12970,0
|
|
20240607,192600,636199130,12970,12970,12970,12970,0
|
|
20240607,192500,636199130,12970,12970,12970,12970,0
|
|
20240607,192400,636199130,12970,12970,12970,12970,0
|
|
20240607,192300,636199130,12970,12970,12970,12970,0
|
|
20240607,192200,636199130,12970,12970,12970,12970,0
|
|
20240607,192100,636199130,12970,12970,12970,12970,0
|
|
20240607,192000,636199130,12970,12970,12970,12970,0
|
|
20240607,191900,636199130,12970,12970,12970,12970,0
|
|
20240607,191800,636199130,12970,12970,12970,12970,0
|
|
20240607,191700,636199130,12970,12970,12970,12970,0
|
|
20240607,191600,636199130,12970,12970,12970,12970,0
|
|
20240607,191500,636199130,12970,12970,12970,12970,0
|
|
20240607,191400,636199130,12970,12970,12970,12970,0
|
|
20240607,191300,636199130,12970,12970,12970,12970,0
|
|
20240607,191200,636199130,12970,12970,12970,12970,0
|
|
20240607,191100,636199130,12970,12970,12970,12970,0
|
|
20240607,191000,636199130,12970,12970,12970,12970,0
|
|
20240607,190900,636199130,12970,12970,12970,12970,0
|
|
20240607,190800,636199130,12970,12970,12970,12970,0
|
|
20240607,190700,636199130,12970,12970,12970,12970,0
|
|
20240607,190600,636199130,12970,12970,12970,12970,0
|
|
20240607,190500,636199130,12970,12970,12970,12970,0
|
|
20240607,190400,636199130,12970,12970,12970,12970,0
|
|
20240607,190300,636199130,12970,12970,12970,12970,0
|
|
20240607,190200,636199130,12970,12970,12970,12970,0
|
|
20240607,190100,636199130,12970,12970,12970,12970,0
|
|
20240607,190000,636199130,12970,12970,12970,12970,0
|
|
20240607,185900,636199130,12970,12970,12970,12970,0
|
|
20240607,185800,636199130,12970,12970,12970,12970,2698
|
|
20240607,185700,636199130,12970,12970,12970,12970,0
|
|
20240607,185600,636199130,12970,12970,12970,12970,0
|
|
20240607,185500,636199130,12970,12970,12970,12970,0
|
|
20240607,185400,636199130,12970,12970,12970,12970,0
|
|
20240607,185300,636199130,12970,12970,12970,12970,0
|
|
20240607,185200,636199130,12970,12970,12970,12970,0
|
|
20240607,185100,636199130,12970,12970,12970,12970,0
|
|
20240607,185000,636199130,12970,12970,12970,12970,0
|
|
20240607,184900,636199130,12970,12970,12970,12970,0
|
|
20240607,184800,636199130,12970,12970,12970,12970,0
|
|
20240607,184700,636199130,12970,12970,12970,12970,0
|
|
20240607,184600,636199130,12970,12970,12970,12970,0
|
|
20240607,184500,636199130,12970,12970,12970,12970,0
|
|
20240607,184400,636199130,12970,12970,12970,12970,0
|
|
20240607,184300,636199130,12970,12970,12970,12970,0
|
|
20240607,184200,636199130,12970,12970,12970,12970,0
|
|
20240607,184100,636199130,12970,12970,12970,12970,0
|
|
20240607,184000,636199130,12970,12970,12970,12970,0
|
|
20240607,183900,636199130,12970,12970,12970,12970,0
|
|
20240607,183800,636199130,12970,12970,12970,12970,0
|
|
20240607,183700,636199130,12970,12970,12970,12970,0
|
|
20240607,183600,636199130,12970,12970,12970,12970,0
|
|
20240607,183500,636199130,12970,12970,12970,12970,0
|
|
20240607,183400,636199130,12970,12970,12970,12970,0
|
|
20240607,183300,636199130,12970,12970,12970,12970,0
|
|
20240607,183200,636199130,12970,12970,12970,12970,0
|
|
20240607,183100,636199130,12970,12970,12970,12970,0
|
|
20240607,183000,636199130,12970,12970,12970,12970,0
|
|
20240607,182900,636199130,12970,12970,12970,12970,0
|
|
20240607,182800,636199130,12970,12970,12970,12970,2698
|
|
20240607,182700,636199130,12970,12970,12970,12970,0
|
|
20240607,182600,636199130,12970,12970,12970,12970,0
|
|
20240607,182500,636199130,12970,12970,12970,12970,0
|
|
20240607,182400,636199130,12970,12970,12970,12970,0
|
|
20240607,182300,636199130,12970,12970,12970,12970,0
|
|
20240607,182200,636199130,12970,12970,12970,12970,0
|
|
20240607,182100,636199130,12970,12970,12970,12970,0
|
|
20240607,182000,636199130,12970,12970,12970,12970,0
|
|
20240607,181900,636199130,12970,12970,12970,12970,0
|
|
20240607,181800,636199130,12970,12970,12970,12970,0
|
|
20240607,181700,636199130,12970,12970,12970,12970,0
|
|
20240607,181600,636199130,12970,12970,12970,12970,0
|
|
20240607,181500,636199130,12970,12970,12970,12970,0
|
|
20240607,181400,636199130,12970,12970,12970,12970,0
|
|
20240607,181300,636199130,12970,12970,12970,12970,0
|
|
20240607,181200,636199130,12970,12970,12970,12970,0
|
|
20240607,181100,636199130,12970,12970,12970,12970,0
|
|
20240607,181000,636199130,12970,12970,12970,12970,0
|
|
20240607,180900,636199130,12970,12970,12970,12970,0
|
|
20240607,180800,636199130,12970,12970,12970,12970,0
|
|
20240607,180700,636199130,12970,12970,12970,12970,0
|
|
20240607,180600,636199130,12970,12970,12970,12970,0
|
|
20240607,180500,636199130,12970,12970,12970,12970,0
|
|
20240607,180400,636199130,12970,12970,12970,12970,0
|
|
20240607,180300,636199130,12970,12970,12970,12970,0
|
|
20240607,180200,636199130,12970,12970,12970,12970,0
|
|
20240607,180100,636199130,12970,12970,12970,12970,0
|
|
20240607,180000,636199130,12970,12970,12970,12970,0
|
|
20240607,175900,636199130,12970,12970,12970,12970,0
|
|
20240607,175800,636199130,12970,12970,12970,12970,2698
|
|
20240607,175700,636199130,12970,12970,12970,12970,0
|
|
20240607,175600,636199130,12970,12970,12970,12970,0
|
|
20240607,175500,636199130,12970,12970,12970,12970,0
|
|
20240607,175400,636199130,12970,12970,12970,12970,0
|
|
20240607,175300,636199130,12970,12970,12970,12970,0
|
|
20240607,175200,636199130,12970,12970,12970,12970,0
|
|
20240607,175100,636199130,12970,12970,12970,12970,0
|
|
20240607,175000,636199130,12970,12970,12970,12970,0
|
|
20240607,174900,636199130,12970,12970,12970,12970,0
|
|
20240607,174800,636199130,12970,12970,12970,12970,0
|
|
20240607,174700,636199130,12970,12970,12970,12970,0
|
|
20240607,174600,636199130,12970,12970,12970,12970,0
|
|
20240607,174500,636199130,12970,12970,12970,12970,0
|
|
20240607,174400,636199130,12970,12970,12970,12970,0
|
|
20240607,174300,636199130,12970,12970,12970,12970,0
|
|
20240607,174200,636199130,12970,12970,12970,12970,0
|
|
20240607,174100,636199130,12970,12970,12970,12970,0
|
|
20240607,174000,636199130,12970,12970,12970,12970,0
|
|
20240607,173900,636199130,12970,12970,12970,12970,0
|
|
20240607,173800,636199130,12970,12970,12970,12970,0
|
|
20240607,173700,636199130,12970,12970,12970,12970,0
|
|
20240607,173600,636199130,12970,12970,12970,12970,0
|
|
20240607,173500,636199130,12970,12970,12970,12970,0
|
|
20240607,173400,636199130,12970,12970,12970,12970,0
|
|
20240607,173300,636199130,12970,12970,12970,12970,0
|
|
20240607,173200,636199130,12970,12970,12970,12970,0
|
|
20240607,173100,636199130,12970,12970,12970,12970,0
|
|
20240607,173000,636199130,12970,12970,12970,12970,0
|
|
20240607,172900,636199130,12970,12970,12970,12970,0
|
|
20240607,172800,636199130,12970,12970,12970,12970,2698
|
|
20240607,172700,636199130,12970,12970,12970,12970,0
|
|
20240607,172600,636199130,12970,12970,12970,12970,0
|
|
20240607,172500,636199130,12970,12970,12970,12970,0
|
|
20240607,172400,636199130,12970,12970,12970,12970,0
|
|
20240607,172300,636199130,12970,12970,12970,12970,0
|
|
20240607,172200,636199130,12970,12970,12970,12970,0
|
|
20240607,172100,636199130,12970,12970,12970,12970,0
|
|
20240607,172000,636199130,12970,12970,12970,12970,0
|
|
20240607,171900,636199130,12970,12970,12970,12970,0
|
|
20240607,171800,636199130,12970,12970,12970,12970,0
|
|
20240607,171700,636199130,12970,12970,12970,12970,0
|
|
20240607,171600,636199130,12970,12970,12970,12970,0
|
|
20240607,171500,636199130,12970,12970,12970,12970,0
|
|
20240607,171400,636199130,12970,12970,12970,12970,0
|
|
20240607,171300,636199130,12970,12970,12970,12970,0
|
|
20240607,171200,636199130,12970,12970,12970,12970,0
|
|
20240607,171100,636199130,12970,12970,12970,12970,0
|
|
20240607,171000,636199130,12970,12970,12970,12970,0
|
|
20240607,170900,636199130,12970,12970,12970,12970,0
|
|
20240607,170800,636199130,12970,12970,12970,12970,0
|
|
20240607,170700,636199130,12970,12970,12970,12970,0
|
|
20240607,170600,636199130,12970,12970,12970,12970,0
|
|
20240607,170500,636199130,12970,12970,12970,12970,0
|
|
20240607,170400,636199130,12970,12970,12970,12970,0
|
|
20240607,170300,636199130,12970,12970,12970,12970,0
|
|
20240607,170200,636199130,12970,12970,12970,12970,0
|
|
20240607,170100,636199130,12970,12970,12970,12970,0
|
|
20240607,170000,636199130,12970,12970,12970,12970,0
|
|
20240607,165900,636199130,12970,12970,12970,12970,0
|
|
20240607,165800,636199130,12970,12970,12970,12970,2698
|
|
20240607,165700,636199130,12970,12970,12970,12970,0
|
|
20240607,165600,636199130,12970,12970,12970,12970,0
|
|
20240607,165500,636199130,12970,12970,12970,12970,0
|
|
20240607,165400,636199130,12970,12970,12970,12970,0
|
|
20240607,165300,636199130,12970,12970,12970,12970,0
|
|
20240607,165200,636199130,12970,12970,12970,12970,0
|
|
20240607,165100,636199130,12970,12970,12970,12970,0
|
|
20240607,165000,636199130,12970,12970,12970,12970,0
|
|
20240607,164900,636199130,12970,12970,12970,12970,0
|
|
20240607,164800,636199130,12970,12970,12970,12970,0
|
|
20240607,164700,636199130,12970,12970,12970,12970,0
|
|
20240607,164600,636199130,12970,12970,12970,12970,0
|
|
20240607,164500,636199130,12970,12970,12970,12970,0
|
|
20240607,164400,636199130,12970,12970,12970,12970,0
|
|
20240607,164300,636199130,12970,12970,12970,12970,0
|
|
20240607,164200,636199130,12970,12970,12970,12970,0
|
|
20240607,164100,636199130,12970,12970,12970,12970,0
|
|
20240607,164000,636199130,12970,12970,12970,12970,0
|
|
20240607,163900,636199130,12970,12970,12970,12970,0
|
|
20240607,163800,636199130,12970,12970,12970,12970,0
|
|
20240607,163700,636199130,12970,12970,12970,12970,0
|
|
20240607,163600,636199130,12970,12970,12970,12970,0
|
|
20240607,163500,636199130,12970,12970,12970,12970,0
|
|
20240607,163400,636199130,12970,12970,12970,12970,0
|
|
20240607,163300,636199130,12970,12970,12970,12970,0
|
|
20240607,163200,636199130,12970,12970,12970,12970,0
|
|
20240607,163100,636199130,12970,12970,12970,12970,0
|
|
20240607,163000,636199130,12970,12970,12970,12970,0
|
|
20240607,162900,636199130,12970,12970,12970,12970,0
|
|
20240607,162800,636199130,12970,12970,12970,12970,2698
|
|
20240607,162700,636199130,12970,12970,12970,12970,0
|
|
20240607,162600,636199130,12970,12970,12970,12970,0
|
|
20240607,162500,636199130,12970,12970,12970,12970,0
|
|
20240607,162400,636199130,12970,12970,12970,12970,0
|
|
20240607,162300,636199130,12970,12970,12970,12970,0
|
|
20240607,162200,636199130,12970,12970,12970,12970,0
|
|
20240607,162100,636199130,12970,12970,12970,12970,0
|
|
20240607,162000,636199130,12970,12970,12970,12970,0
|
|
20240607,161900,636199130,12970,12970,12970,12970,0
|
|
20240607,161800,636199130,12970,12970,12970,12970,0
|
|
20240607,161700,636199130,12970,12970,12970,12970,0
|
|
20240607,161600,636199130,12970,12970,12970,12970,0
|
|
20240607,161500,636199130,12970,12970,12970,12970,0
|
|
20240607,161400,636199130,12970,12970,12970,12970,0
|
|
20240607,161300,636199130,12970,12970,12970,12970,0
|
|
20240607,161200,636199130,12970,12970,12970,12970,0
|
|
20240607,161100,636199130,12970,12970,12970,12970,0
|
|
20240607,161000,636199130,12970,12970,12970,12970,0
|
|
20240607,160900,636199130,12970,12970,12970,12970,0
|
|
20240607,160800,636199130,12970,12970,12970,12970,0
|
|
20240607,160700,636199130,12970,12970,12970,12970,0
|
|
20240607,160600,636199130,12970,12970,12970,12970,0
|
|
20240607,160500,636199130,12970,12970,12970,12970,0
|
|
20240607,160400,636199130,12970,12970,12970,12970,0
|
|
20240607,160300,636199130,12970,12970,12970,12970,0
|
|
20240607,160200,636199130,12970,12970,12970,12970,0
|
|
20240607,160100,636199130,12970,12970,12970,12970,0
|
|
20240607,160000,636199130,12970,12970,12970,12970,0
|
|
20240607,155900,636199130,12970,12970,12970,12970,0
|
|
20240607,155800,636199130,12970,12970,12970,12970,2698
|
|
20240607,155700,636199130,12970,12970,12970,12970,0
|
|
20240607,155600,636199130,12970,12970,12970,12970,0
|
|
20240607,155500,636199130,12970,12970,12970,12970,0
|
|
20240607,155400,636199130,12970,12970,12970,12970,0
|
|
20240607,155300,636199130,12970,12970,12970,12970,0
|
|
20240607,155200,636199130,12970,12970,12970,12970,0
|
|
20240607,155100,636199130,12970,12970,12970,12970,0
|
|
20240607,155000,636199130,12970,12970,12970,12970,0
|
|
20240607,154900,636199130,12970,12970,12970,12970,0
|
|
20240607,154800,636199130,12970,12970,12970,12970,0
|
|
20240607,154700,636199130,12970,12970,12970,12970,0
|
|
20240607,154600,636199130,12970,12970,12970,12970,0
|
|
20240607,154500,636199130,12970,12970,12970,12970,0
|
|
20240607,154400,636199130,12970,12970,12970,12970,0
|
|
20240607,154300,636199130,12970,12970,12970,12970,0
|
|
20240607,154200,636199130,12970,12970,12970,12970,0
|
|
20240607,154100,636199130,12970,12970,12970,12970,0
|
|
20240607,154000,636199130,12970,12970,12970,12970,0
|
|
20240607,153900,636199130,12970,12970,12970,12970,0
|
|
20240607,153800,636199130,12970,12970,12970,12970,0
|
|
20240607,153700,636199130,12970,12970,12970,12970,0
|
|
20240607,153600,636199130,12970,12970,12970,12970,0
|
|
20240607,153500,636199130,12970,12970,12970,12970,0
|
|
20240607,153400,636199130,12970,12970,12970,12970,0
|
|
20240607,153300,636199130,12970,12970,12970,12970,0
|
|
20240607,153200,636199130,12970,12970,12970,12970,0
|
|
20240607,153100,636199130,12970,12970,12970,12970,0
|
|
20240607,153000,636199130,12970,12970,12970,12970,2698
|
|
20240607,152900,601206070,12990,12990,12990,12990,0
|
|
20240607,152800,601206070,12990,12990,12990,12990,0
|
|
20240607,152700,601206070,12990,12990,12990,12990,0
|
|
20240607,152600,601206070,12990,12990,12990,12990,0
|
|
20240607,152500,601206070,12990,12990,12990,12990,0
|
|
20240607,152400,601206070,12990,12990,12990,12990,0
|
|
20240607,152300,601206070,12990,12990,12990,12990,0
|
|
20240607,152200,601206070,12990,12990,12990,12990,0
|
|
20240607,152100,601206070,12990,12990,12990,12990,0
|
|
20240607,152000,601206070,12990,12990,12990,12990,0
|
|
20240607,151900,601206070,12990,13000,13010,12990,1322
|
|
20240607,151800,584021980,13000,13010,13010,13000,34
|
|
20240607,151700,583579780,13010,13010,13010,13010,117
|
|
20240607,151600,582057610,13010,13010,13010,13010,0
|
|
20240607,151500,582057610,13010,13010,13010,13010,4
|
|
20240607,151400,582005570,13000,13000,13000,13000,10
|
|
20240607,151300,581875570,13020,13020,13020,13020,0
|
|
20240607,151200,581875570,13020,13010,13020,13010,49
|
|
20240607,151100,581237980,13010,13010,13010,13010,2
|
|
20240607,151000,581211960,13000,13000,13000,13000,18
|
|
20240607,150900,580977960,13010,13010,13010,13010,2
|
|
20240607,150800,580951940,13010,13020,13020,13010,6
|
|
20240607,150700,580873870,13020,13010,13020,13010,361
|
|
20240607,150600,576177250,13020,13020,13020,13020,0
|
|
20240607,150500,576177250,13020,13020,13020,13020,0
|
|
20240607,150400,576177250,13020,13020,13020,13020,0
|
|
20240607,150300,576177250,13020,13010,13020,13010,2
|
|
20240607,150200,576151220,13010,13010,13010,13010,0
|
|
20240607,150100,576151220,13010,13010,13010,13010,0
|
|
20240607,150000,576151220,13010,12990,13010,12990,131
|
|
20240607,145900,574448910,12990,12990,12990,12990,0
|
|
20240607,145800,574448910,12990,12990,12990,12990,120
|
|
20240607,145700,572890110,13000,13010,13010,13000,80
|
|
20240607,145600,571849990,13030,13020,13040,13020,39
|
|
20240607,145500,571342180,13040,13020,13040,13020,11
|
|
20240607,145400,571198940,13020,13020,13020,13020,0
|
|
20240607,145300,571198940,13020,13020,13020,13020,0
|
|
20240607,145200,571198940,13020,13020,13020,13020,0
|
|
20240607,145100,571198940,13020,13020,13020,13020,20
|
|
20240607,145000,570938540,13040,13020,13040,13020,31
|
|
20240607,144900,570534900,13010,13010,13020,13000,101
|
|
20240607,144800,569221450,13010,13010,13020,13010,29
|
|
20240607,144700,568844150,13010,13000,13010,13000,34
|
|
20240607,144600,568401840,13000,13000,13000,13000,3
|
|
20240607,144500,568362840,13000,13000,13000,13000,29
|
|
20240607,144400,567985840,12990,12990,12990,12990,0
|
|
20240607,144300,567985840,12990,12990,12990,12990,5
|
|
20240607,144200,567920890,12990,12990,12990,12990,699
|
|
20240607,144100,558840880,12990,12990,12990,12990,0
|
|
20240607,144000,558840880,12990,13000,13000,12990,197
|
|
20240607,143900,556281340,13000,13000,13000,13000,14
|
|
20240607,143800,556099340,13000,13010,13010,13000,11
|
|
20240607,143700,555956330,13040,13020,13040,13010,162
|
|
20240607,143600,553847420,13000,13010,13010,13000,11
|
|
20240607,143500,553704410,13020,13020,13020,13020,4
|
|
20240607,143400,553652330,13040,13010,13040,13010,101
|
|
20240607,143300,552337690,13010,13010,13010,13010,1
|
|
20240607,143200,552324680,13010,13010,13010,13010,1
|
|
20240607,143100,552311670,13000,13000,13000,13000,0
|
|
20240607,143000,552311670,13000,13000,13000,13000,100
|
|
20240607,142900,551011670,12990,12990,12990,12990,0
|
|
20240607,142800,551011670,12990,12990,12990,12990,0
|
|
20240607,142700,551011670,12990,13000,13000,12990,150
|
|
20240607,142600,549062490,13000,13000,13000,13000,0
|
|
20240607,142500,549062490,13000,13000,13000,13000,0
|
|
20240607,142400,549062490,13000,13000,13000,13000,0
|
|
20240607,142300,549062490,13000,13000,13000,13000,0
|
|
20240607,142200,549062490,13000,13000,13000,13000,127
|
|
20240607,142100,547411490,13000,13000,13000,13000,1
|
|
20240607,142000,547398490,12990,12990,12990,12990,0
|
|
20240607,141900,547398490,12990,12990,12990,12990,0
|
|
20240607,141800,547398490,12990,12990,12990,12990,150
|
|
20240607,141700,545449990,13000,13000,13000,13000,0
|
|
20240607,141600,545449990,13000,13000,13000,13000,2
|
|
20240607,141500,545423990,13000,13000,13000,13000,2
|
|
20240607,141400,545397990,13010,13010,13010,13010,0
|
|
20240607,141300,545397990,13010,13000,13010,13000,7
|
|
20240607,141200,545306930,13010,13000,13010,13000,25
|
|
20240607,141100,544981920,13010,13010,13010,13010,0
|
|
20240607,141000,544981920,13010,13010,13010,13000,3
|
|
20240607,140900,544942900,13010,13000,13010,13000,26
|
|
20240607,140800,544604660,13010,13010,13010,13010,0
|
|
20240607,140700,544604660,13010,12990,13010,12990,4
|
|
20240607,140600,544552660,12970,12990,12990,12970,1790
|
|
20240607,140500,521324690,13010,13000,13010,12990,207
|
|
20240607,140400,518634740,12990,13000,13010,12990,1681
|
|
20240607,140300,496793040,13010,13010,13010,13010,0
|
|
20240607,140200,496793040,13010,13010,13010,13010,0
|
|
20240607,140100,496793040,13010,13020,13020,13000,172
|
|
20240607,140000,494556990,13020,13020,13040,13020,9
|
|
20240607,135900,494439770,13000,13020,13030,13000,1750
|
|
20240607,135800,471683530,13020,13020,13020,13020,0
|
|
20240607,135700,471683530,13020,13020,13020,13020,0
|
|
20240607,135600,471683530,13020,13020,13020,13020,332
|
|
20240607,135500,467360890,13040,13040,13040,13040,2
|
|
20240607,135400,467334810,13030,13030,13030,13030,0
|
|
20240607,135300,467334810,13030,13030,13030,13030,0
|
|
20240607,135200,467334810,13030,13030,13030,13030,0
|
|
20240607,135100,467334810,13030,13030,13030,13030,0
|
|
20240607,135000,467334810,13030,13030,13030,13030,0
|
|
20240607,134900,467334810,13030,13030,13030,13030,0
|
|
20240607,134800,467334810,13030,13030,13030,13030,0
|
|
20240607,134700,467334810,13030,13040,13040,13030,17
|
|
20240607,134600,467113160,13050,13040,13050,13040,2
|
|
20240607,134500,467087070,13060,13060,13060,13060,1
|
|
20240607,134400,467074010,13040,13040,13060,13040,10
|
|
20240607,134300,466943530,13060,13050,13060,13040,84
|
|
20240607,134200,465847330,13050,13040,13060,13040,7
|
|
20240607,134100,465756000,13040,13040,13060,13040,7
|
|
20240607,134000,465664680,13020,13020,13020,13020,0
|
|
20240607,133900,465664680,13020,13020,13020,13020,22
|
|
20240607,133800,465378240,13010,13010,13010,13010,19
|
|
20240607,133700,465131050,13010,13020,13020,13010,1500
|
|
20240607,133600,445616040,13010,13030,13030,13010,795
|
|
20240607,133500,435266690,13030,13030,13030,13030,100
|
|
20240607,133400,433963690,13030,13030,13030,13030,100
|
|
20240607,133300,432660690,13060,13060,13060,13060,0
|
|
20240607,133200,432660690,13060,13060,13060,13060,0
|
|
20240607,133100,432660690,13060,13060,13060,13060,0
|
|
20240607,133000,432660690,13060,13040,13060,13040,4
|
|
20240607,132900,432608490,13050,13050,13050,13050,0
|
|
20240607,132800,432608490,13050,13040,13050,13040,4
|
|
20240607,132700,432556320,13030,13030,13030,13030,0
|
|
20240607,132600,432556320,13030,13030,13030,13030,0
|
|
20240607,132500,432556320,13030,13030,13030,13030,1
|
|
20240607,132400,432543290,13020,13040,13040,13020,400
|
|
20240607,132300,427334860,13060,13050,13060,13050,6
|
|
20240607,132200,427256550,13060,13050,13060,13050,178
|
|
20240607,132100,424933640,13050,13050,13050,13050,0
|
|
20240607,132000,424933640,13050,13050,13050,13050,5
|
|
20240607,131900,424868390,13050,13050,13050,13040,8
|
|
20240607,131800,424764000,13040,13040,13050,13040,15
|
|
20240607,131700,424568330,13050,13050,13050,13040,15
|
|
20240607,131600,424372650,13040,13040,13050,13040,3
|
|
20240607,131500,424333520,13050,13040,13050,13040,9
|
|
20240607,131400,424216120,13050,13040,13050,13040,6
|
|
20240607,131300,424137850,13050,13040,13050,13040,8
|
|
20240607,131200,424033490,13050,13040,13050,13040,10
|
|
20240607,131100,423903040,13050,13040,13050,13020,25
|
|
20240607,131000,423577350,13050,13050,13050,13050,2
|
|
20240607,130900,423551250,13050,13050,13050,13050,19
|
|
20240607,130800,423303300,13050,13040,13050,13040,12
|
|
20240607,130700,423146720,13050,13040,13050,13040,5
|
|
20240607,130600,423081510,13050,13050,13050,13050,0
|
|
20240607,130500,423081510,13050,13050,13050,13050,0
|
|
20240607,130400,423081510,13050,13050,13050,13050,0
|
|
20240607,130300,423081510,13050,13050,13050,13040,6
|
|
20240607,130200,423003230,13040,13040,13050,13040,18
|
|
20240607,130100,422768500,13040,13040,13040,13040,0
|
|
20240607,130000,422768500,13040,13040,13040,13040,4
|
|
20240607,125900,422716340,13020,13020,13020,13020,0
|
|
20240607,125800,422716340,13020,13040,13040,13020,1792
|
|
20240607,125700,399380570,13050,13050,13050,13050,10
|
|
20240607,125600,399250070,13050,13050,13050,13050,0
|
|
20240607,125500,399250070,13050,13050,13050,13050,0
|
|
20240607,125400,399250070,13050,13050,13050,13050,0
|
|
20240607,125300,399250070,13050,13050,13050,13050,1
|
|
20240607,125200,399237020,13050,13050,13050,13050,0
|
|
20240607,125100,399237020,13050,13050,13050,13050,30
|
|
20240607,125000,398845520,13050,13050,13050,13050,150
|
|
20240607,124900,396888020,13050,13050,13050,13050,0
|
|
20240607,124800,396888020,13050,13050,13050,13050,2
|
|
20240607,124700,396861920,13050,13060,13060,13050,2
|
|
20240607,124600,396835810,13050,13050,13060,13050,76
|
|
20240607,124500,395844000,13050,13050,13050,13050,41
|
|
20240607,124400,395308950,13050,13050,13050,13050,5
|
|
20240607,124300,395243700,13050,13050,13050,13050,1
|
|
20240607,124200,395230650,13050,13050,13050,13050,0
|
|
20240607,124100,395230650,13050,13050,13050,13050,0
|
|
20240607,124000,395230650,13050,13050,13050,13050,0
|
|
20240607,123900,395230650,13050,13050,13050,13050,0
|
|
20240607,123800,395230650,13050,13050,13050,13050,0
|
|
20240607,123700,395230650,13050,13050,13050,13050,0
|
|
20240607,123600,395230650,13050,13050,13050,13050,0
|
|
20240607,123500,395230650,13050,13050,13050,13050,0
|
|
20240607,123400,395230650,13050,13050,13050,13050,30
|
|
20240607,123300,394839150,13050,13050,13050,13050,0
|
|
20240607,123200,394839150,13050,13050,13050,13050,0
|
|
20240607,123100,394839150,13050,13050,13050,13050,0
|
|
20240607,123000,394839150,13050,13050,13050,13050,0
|
|
20240607,122900,394839150,13050,13050,13050,13050,5
|
|
20240607,122800,394773900,13050,13050,13050,13050,5
|
|
20240607,122700,394708650,13050,13050,13050,13050,27
|
|
20240607,122600,394356300,13050,13050,13050,13050,0
|
|
20240607,122500,394356300,13050,13050,13050,13050,0
|
|
20240607,122400,394356300,13050,13050,13050,13050,0
|
|
20240607,122300,394356300,13050,13050,13050,13040,3
|
|
20240607,122200,394317160,13040,13050,13050,13040,12
|
|
20240607,122100,394160620,13040,13040,13050,13040,7
|
|
20240607,122000,394069310,13050,13040,13050,13040,101
|
|
20240607,121900,392751270,13050,13060,13060,13030,479
|
|
20240607,121800,386506400,13050,13050,13060,13050,13
|
|
20240607,121700,386336690,13060,13050,13060,13050,218
|
|
20240607,121600,383491760,13050,13050,13050,13050,0
|
|
20240607,121500,383491760,13050,13050,13050,13050,2
|
|
20240607,121400,383465660,13040,13040,13040,13040,0
|
|
20240607,121300,383465660,13040,13040,13040,13040,0
|
|
20240607,121200,383465660,13040,13040,13040,13040,0
|
|
20240607,121100,383465660,13040,13040,13040,13040,0
|
|
20240607,121000,383465660,13040,13040,13040,13040,0
|
|
20240607,120900,383465660,13040,13040,13040,13040,0
|
|
20240607,120800,383465660,13040,13040,13040,13040,1
|
|
20240607,120700,383452620,13050,13050,13050,13050,0
|
|
20240607,120600,383452620,13050,13050,13050,13050,0
|
|
20240607,120500,383452620,13050,13050,13050,13050,0
|
|
20240607,120400,383452620,13050,13050,13050,13050,0
|
|
20240607,120300,383452620,13050,13050,13050,13050,0
|
|
20240607,120200,383452620,13050,13040,13050,13040,3
|
|
20240607,120100,383413480,13050,13050,13050,13040,5
|
|
20240607,120000,383348250,13040,13040,13040,13040,153
|
|
20240607,115900,381353130,13040,13040,13040,13040,0
|
|
20240607,115800,381353130,13040,13040,13040,13040,3
|
|
20240607,115700,381314010,13030,13030,13030,13030,0
|
|
20240607,115600,381314010,13030,13020,13030,13020,2
|
|
20240607,115500,381287960,13010,13010,13010,13010,0
|
|
20240607,115400,381287960,13010,13030,13030,13010,458
|
|
20240607,115300,375325590,13040,13040,13040,13040,0
|
|
20240607,115200,375325590,13040,13040,13040,13040,0
|
|
20240607,115100,375325590,13040,13040,13040,13040,25
|
|
20240607,115000,374999590,13040,13040,13040,13040,0
|
|
20240607,114900,374999590,13040,13040,13040,13040,0
|
|
20240607,114800,374999590,13040,13040,13040,13040,40
|
|
20240607,114700,374477990,13040,13050,13050,13040,27
|
|
20240607,114600,374125780,13050,13050,13050,13050,2
|
|
20240607,114500,374099680,13040,13040,13040,13040,0
|
|
20240607,114400,374099680,13040,13040,13040,13040,0
|
|
20240607,114300,374099680,13040,13040,13040,13040,0
|
|
20240607,114200,374099680,13040,13040,13040,13040,0
|
|
20240607,114100,374099680,13040,13040,13040,13040,0
|
|
20240607,114000,374099680,13040,13040,13040,13040,0
|
|
20240607,113900,374099680,13040,13040,13040,13040,3
|
|
20240607,113800,374060560,13040,13040,13050,13040,7
|
|
20240607,113700,373969270,13030,13030,13030,13030,0
|
|
20240607,113600,373969270,13030,13030,13030,13030,1
|
|
20240607,113500,373956240,13040,13040,13040,13040,0
|
|
20240607,113400,373956240,13040,13040,13040,13040,0
|
|
20240607,113300,373956240,13040,13030,13040,13020,5
|
|
20240607,113200,373891100,13010,13010,13010,13010,0
|
|
20240607,113100,373891100,13010,13010,13010,13010,350
|
|
20240607,113000,369337600,13010,13010,13010,13010,138
|
|
20240607,112900,367542220,13040,13030,13040,13030,2
|
|
20240607,112800,367516150,13010,13010,13010,13010,0
|
|
20240607,112700,367516150,13010,13040,13040,13010,1000
|
|
20240607,112600,354493660,13050,13050,13050,13050,126
|
|
20240607,112500,352849360,13050,13050,13050,13050,0
|
|
20240607,112400,352849360,13050,13050,13050,13050,0
|
|
20240607,112300,352849360,13050,13050,13050,13050,6
|
|
20240607,112200,352771060,13060,13060,13060,13060,0
|
|
20240607,112100,352771060,13060,13060,13060,13060,0
|
|
20240607,112000,352771060,13060,13060,13060,13060,107
|
|
20240607,111900,351373640,13070,13060,13070,13060,3
|
|
20240607,111800,351334440,13070,13070,13070,13070,0
|
|
20240607,111700,351334440,13070,13070,13070,13070,0
|
|
20240607,111600,351334440,13070,13060,13070,13060,2
|
|
20240607,111500,351308310,13060,13050,13060,13050,2
|
|
20240607,111400,351282200,13070,13060,13070,13030,292
|
|
20240607,111300,347473370,13060,13060,13060,13060,14
|
|
20240607,111200,347290530,13060,13060,13060,13060,0
|
|
20240607,111100,347290530,13060,13060,13060,13060,10
|
|
20240607,111000,347159930,13060,13060,13060,13060,33
|
|
20240607,110900,346728950,13060,13060,13060,13060,3
|
|
20240607,110800,346689770,13060,13050,13070,13050,25
|
|
20240607,110700,346363370,13050,13050,13050,13050,0
|
|
20240607,110600,346363370,13050,13050,13050,13050,38
|
|
20240607,110500,345867470,13050,13050,13050,13050,0
|
|
20240607,110400,345867470,13050,13050,13050,13050,0
|
|
20240607,110300,345867470,13050,13050,13050,13050,50
|
|
20240607,110200,345214970,13070,13050,13070,13050,371
|
|
20240607,110100,340369170,13050,13030,13060,13030,121
|
|
20240607,110000,338792490,13030,13020,13030,13020,19
|
|
20240607,105900,338544950,13030,13030,13030,13030,5
|
|
20240607,105800,338479800,13030,13030,13030,13030,0
|
|
20240607,105700,338479800,13030,13030,13030,13030,0
|
|
20240607,105600,338479800,13030,13030,13030,13030,1
|
|
20240607,105500,338466770,13020,13020,13020,13020,0
|
|
20240607,105400,338466770,13020,13020,13020,13020,45
|
|
20240607,105300,337880870,13030,13030,13030,13030,0
|
|
20240607,105200,337880870,13030,13030,13030,13030,0
|
|
20240607,105100,337880870,13030,13030,13030,13030,51
|
|
20240607,105000,337216340,13020,13020,13020,13020,0
|
|
20240607,104900,337216340,13020,13020,13020,13020,1
|
|
20240607,104800,337203320,13020,13020,13020,13020,0
|
|
20240607,104700,337203320,13020,13020,13020,13020,0
|
|
20240607,104600,337203320,13020,13020,13020,13020,1
|
|
20240607,104500,337190300,13000,13000,13020,13000,3
|
|
20240607,104400,337151280,13000,13000,13000,13000,0
|
|
20240607,104300,337151280,13000,12990,13000,12990,73
|
|
20240607,104200,336202990,12980,12990,12990,12980,241
|
|
20240607,104100,333074800,12980,12980,12980,12980,3
|
|
20240607,104000,333035860,13000,13020,13040,12990,635
|
|
20240607,103900,324774280,13030,13030,13030,13020,7
|
|
20240607,103800,324683090,13030,13030,13030,13030,1
|
|
20240607,103700,324670060,13010,13020,13030,13000,2106
|
|
20240607,103600,297286650,13030,13050,13050,13010,708
|
|
20240607,103500,288068110,13060,13050,13060,13050,6
|
|
20240607,103400,287989800,13050,13060,13060,13040,101
|
|
20240607,103300,286672730,13080,13080,13080,13080,54
|
|
20240607,103200,285966410,13060,13080,13080,13060,7
|
|
20240607,103100,285874930,13080,13050,13080,13050,17
|
|
20240607,103000,285652710,13070,13060,13070,13050,203
|
|
20240607,102900,283003230,13080,13080,13080,13080,2
|
|
20240607,102800,282977070,13060,13060,13080,13060,5
|
|
20240607,102700,282911730,13080,13080,13080,13060,32
|
|
20240607,102600,282493260,13060,13060,13060,13060,4
|
|
20240607,102500,282441020,13060,13050,13060,13050,4
|
|
20240607,102400,282388800,13030,13030,13030,13030,32
|
|
20240607,102300,281971840,13090,13090,13090,13060,4
|
|
20240607,102200,281919530,13060,13040,13060,13040,305
|
|
20240607,102100,277940680,13040,13040,13040,13040,1
|
|
20240607,102000,277927640,13030,13030,13030,13030,4
|
|
20240607,101900,277875520,13030,13020,13030,13020,6
|
|
20240607,101800,277797390,13010,13020,13020,13000,203
|
|
20240607,101700,275157820,13020,13020,13020,13010,68
|
|
20240607,101600,274272490,13040,13020,13040,13000,1260
|
|
20240607,101500,257881640,13020,13050,13050,13020,2000
|
|
20240607,101400,231831090,13060,13040,13060,13040,338
|
|
20240607,101300,227422980,13030,13040,13040,13030,200
|
|
20240607,101200,224815980,13040,13050,13050,13040,100
|
|
20240607,101100,223511480,13050,13070,13070,13030,2825
|
|
20240607,101000,186644660,13060,13070,13070,13060,550
|
|
20240607,100900,179459030,13070,13080,13090,13070,509
|
|
20240607,100800,172804250,13100,13140,13140,13080,2742
|
|
20240607,100700,136875000,13150,13150,13150,13150,2
|
|
20240607,100600,136848700,13150,13150,13150,13150,3
|
|
20240607,100500,136809250,13150,13150,13150,13150,2
|
|
20240607,100400,136782950,13160,13150,13160,13140,145
|
|
20240607,100300,134876180,13160,13140,13160,13130,508
|
|
20240607,100200,128196050,13130,13130,13130,13130,1
|
|
20240607,100100,128182920,13150,13150,13150,13150,2
|
|
20240607,100000,128156620,13150,13150,13150,13150,5
|
|
20240607,095900,128090870,13150,13150,13150,13150,0
|
|
20240607,095800,128090870,13150,13150,13150,13150,1
|
|
20240607,095700,128077720,13120,13150,13150,13120,821
|
|
20240607,095600,117296820,13160,13160,13160,13160,500
|
|
20240607,095500,110716820,13160,13160,13160,13160,1
|
|
20240607,095400,110703660,13150,13150,13150,13150,2
|
|
20240607,095300,110677360,13130,13130,13130,13130,185
|
|
20240607,095200,108248310,13130,13140,13140,13130,444
|
|
20240607,095100,102418360,13140,13160,13160,13140,1115
|
|
20240607,095000,87754580,13160,13160,13160,13160,5
|
|
20240607,094900,87688780,13160,13160,13160,13160,261
|
|
20240607,094800,84254020,13170,13170,13170,13170,5
|
|
20240607,094700,84188170,13170,13170,13170,13170,22
|
|
20240607,094600,83898430,13180,13180,13180,13180,1
|
|
20240607,094500,83885250,13180,13180,13180,13180,16
|
|
20240607,094400,83674370,13180,13170,13180,13170,3
|
|
20240607,094300,83634840,13180,13170,13180,13170,8
|
|
20240607,094200,83529470,13170,13170,13170,13170,51
|
|
20240607,094100,82857800,13180,13180,13180,13180,9
|
|
20240607,094000,82739180,13190,13190,13190,13190,7
|
|
20240607,093900,82646850,13180,13180,13180,13180,61
|
|
20240607,093800,81842870,13180,13180,13180,13180,1
|
|
20240607,093700,81829690,13160,13160,13160,13160,215
|
|
20240607,093600,79000290,13160,13160,13160,13160,275
|
|
20240607,093500,75381290,13150,13150,13150,13150,1
|
|
20240607,093400,75368140,13150,13150,13150,13150,14
|
|
20240607,093300,75184040,13160,13160,13160,13160,171
|
|
20240607,093200,72933680,13160,13160,13160,13160,9
|
|
20240607,093100,72815240,13160,13180,13180,13160,474
|
|
20240607,093000,66573700,13190,13190,13190,13190,7
|
|
20240607,092900,66481370,13190,13190,13190,13190,103
|
|
20240607,092800,65122800,13180,13180,13180,13180,35
|
|
20240607,092700,64661500,13180,13190,13190,13180,133
|
|
20240607,092600,62908460,13190,13190,13190,13190,144
|
|
20240607,092500,61009100,13200,13210,13210,13200,337
|
|
20240607,092400,56559900,13230,13230,13230,13230,0
|
|
20240607,092300,56559900,13230,13230,13230,13230,10
|
|
20240607,092200,56427600,13230,13220,13230,13220,133
|
|
20240607,092100,54668060,13200,13200,13200,13200,100
|
|
20240607,092000,53348060,13200,13200,13200,13200,400
|
|
20240607,091900,48068060,13200,13220,13220,13200,78
|
|
20240607,091800,47037560,13220,13220,13220,13220,2
|
|
20240607,091700,47011120,13210,13220,13220,13200,16
|
|
20240607,091600,46799720,13220,13220,13220,13220,0
|
|
20240607,091500,46799720,13220,13220,13220,13220,0
|
|
20240607,091400,46799720,13220,13220,13220,13220,0
|
|
20240607,091300,46799720,13220,13220,13220,13220,1
|
|
20240607,091200,46786500,13210,13210,13210,13210,0
|
|
20240607,091100,46786500,13210,13220,13220,13210,2
|
|
20240607,091000,46760070,13200,13200,13200,13200,155
|
|
20240607,090900,44714070,13200,13200,13200,13170,663
|
|
20240607,090800,35973790,13190,13190,13190,13190,0
|
|
20240607,090700,35973790,13190,13180,13190,13180,5
|
|
20240607,090600,35907880,13180,13220,13220,13180,2173
|
|
20240607,090500,7225290,13220,13220,13220,13220,1
|
|
20240607,090400,7212070,13210,13200,13210,13200,154
|
|
20240607,090300,5177830,13180,13180,13180,13180,3
|
|
20240607,090200,5138290,13180,13190,13200,13180,34
|
|
20240607,090100,4689560,13190,13250,13250,13190,330
|
|
20240607,090000,331160,13210,13250,13250,13210,24
|