701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,203800,986863580,9400,9400,9400,9400,5543
|
|
20240607,203700,986863580,9400,9400,9400,9400,0
|
|
20240607,203600,986863580,9400,9400,9400,9400,0
|
|
20240607,203500,986863580,9400,9400,9400,9400,0
|
|
20240607,203400,986863580,9400,9400,9400,9400,0
|
|
20240607,203300,986863580,9400,9400,9400,9400,0
|
|
20240607,203200,986863580,9400,9400,9400,9400,0
|
|
20240607,203100,986863580,9400,9400,9400,9400,0
|
|
20240607,203000,986863580,9400,9400,9400,9400,0
|
|
20240607,202900,986863580,9400,9400,9400,9400,0
|
|
20240607,202800,986863580,9400,9400,9400,9400,0
|
|
20240607,202700,986863580,9400,9400,9400,9400,0
|
|
20240607,202600,986863580,9400,9400,9400,9400,0
|
|
20240607,202500,986863580,9400,9400,9400,9400,0
|
|
20240607,202400,986863580,9400,9400,9400,9400,0
|
|
20240607,202300,986863580,9400,9400,9400,9400,0
|
|
20240607,202200,986863580,9400,9400,9400,9400,0
|
|
20240607,202100,986863580,9400,9400,9400,9400,0
|
|
20240607,202000,986863580,9400,9400,9400,9400,0
|
|
20240607,201900,986863580,9400,9400,9400,9400,0
|
|
20240607,201800,986863580,9400,9400,9400,9400,0
|
|
20240607,201700,986863580,9400,9400,9400,9400,0
|
|
20240607,201600,986863580,9400,9400,9400,9400,0
|
|
20240607,201500,986863580,9400,9400,9400,9400,0
|
|
20240607,201400,986863580,9400,9400,9400,9400,0
|
|
20240607,201300,986863580,9400,9400,9400,9400,0
|
|
20240607,201200,986863580,9400,9400,9400,9400,0
|
|
20240607,201100,986863580,9400,9400,9400,9400,0
|
|
20240607,201000,986863580,9400,9400,9400,9400,0
|
|
20240607,200900,986863580,9400,9400,9400,9400,0
|
|
20240607,200800,986863580,9400,9400,9400,9400,5543
|
|
20240607,200700,986863580,9400,9400,9400,9400,0
|
|
20240607,200600,986863580,9400,9400,9400,9400,0
|
|
20240607,200500,986863580,9400,9400,9400,9400,0
|
|
20240607,200400,986863580,9400,9400,9400,9400,0
|
|
20240607,200300,986863580,9400,9400,9400,9400,0
|
|
20240607,200200,986863580,9400,9400,9400,9400,0
|
|
20240607,200100,986863580,9400,9400,9400,9400,0
|
|
20240607,200000,986863580,9400,9400,9400,9400,0
|
|
20240607,195900,986863580,9400,9400,9400,9400,0
|
|
20240607,195800,986863580,9400,9400,9400,9400,0
|
|
20240607,195700,986863580,9400,9400,9400,9400,0
|
|
20240607,195600,986863580,9400,9400,9400,9400,0
|
|
20240607,195500,986863580,9400,9400,9400,9400,0
|
|
20240607,195400,986863580,9400,9400,9400,9400,0
|
|
20240607,195300,986863580,9400,9400,9400,9400,0
|
|
20240607,195200,986863580,9400,9400,9400,9400,0
|
|
20240607,195100,986863580,9400,9400,9400,9400,0
|
|
20240607,195000,986863580,9400,9400,9400,9400,0
|
|
20240607,194900,986863580,9400,9400,9400,9400,0
|
|
20240607,194800,986863580,9400,9400,9400,9400,0
|
|
20240607,194700,986863580,9400,9400,9400,9400,0
|
|
20240607,194600,986863580,9400,9400,9400,9400,0
|
|
20240607,194500,986863580,9400,9400,9400,9400,0
|
|
20240607,194400,986863580,9400,9400,9400,9400,0
|
|
20240607,194300,986863580,9400,9400,9400,9400,0
|
|
20240607,194200,986863580,9400,9400,9400,9400,0
|
|
20240607,194100,986863580,9400,9400,9400,9400,0
|
|
20240607,194000,986863580,9400,9400,9400,9400,0
|
|
20240607,193900,986863580,9400,9400,9400,9400,0
|
|
20240607,193800,986863580,9400,9400,9400,9400,5543
|
|
20240607,193700,986863580,9400,9400,9400,9400,0
|
|
20240607,193600,986863580,9400,9400,9400,9400,0
|
|
20240607,193500,986863580,9400,9400,9400,9400,0
|
|
20240607,193400,986863580,9400,9400,9400,9400,0
|
|
20240607,193300,986863580,9400,9400,9400,9400,0
|
|
20240607,193200,986863580,9400,9400,9400,9400,0
|
|
20240607,193100,986863580,9400,9400,9400,9400,0
|
|
20240607,193000,986863580,9400,9400,9400,9400,0
|
|
20240607,192900,986863580,9400,9400,9400,9400,0
|
|
20240607,192800,986863580,9400,9400,9400,9400,0
|
|
20240607,192700,986863580,9400,9400,9400,9400,0
|
|
20240607,192600,986863580,9400,9400,9400,9400,0
|
|
20240607,192500,986863580,9400,9400,9400,9400,0
|
|
20240607,192400,986863580,9400,9400,9400,9400,0
|
|
20240607,192300,986863580,9400,9400,9400,9400,0
|
|
20240607,192200,986863580,9400,9400,9400,9400,0
|
|
20240607,192100,986863580,9400,9400,9400,9400,0
|
|
20240607,192000,986863580,9400,9400,9400,9400,0
|
|
20240607,191900,986863580,9400,9400,9400,9400,0
|
|
20240607,191800,986863580,9400,9400,9400,9400,0
|
|
20240607,191700,986863580,9400,9400,9400,9400,0
|
|
20240607,191600,986863580,9400,9400,9400,9400,0
|
|
20240607,191500,986863580,9400,9400,9400,9400,0
|
|
20240607,191400,986863580,9400,9400,9400,9400,0
|
|
20240607,191300,986863580,9400,9400,9400,9400,0
|
|
20240607,191200,986863580,9400,9400,9400,9400,0
|
|
20240607,191100,986863580,9400,9400,9400,9400,0
|
|
20240607,191000,986863580,9400,9400,9400,9400,0
|
|
20240607,190900,986863580,9400,9400,9400,9400,0
|
|
20240607,190800,986863580,9400,9400,9400,9400,5543
|
|
20240607,190700,986863580,9400,9400,9400,9400,0
|
|
20240607,190600,986863580,9400,9400,9400,9400,0
|
|
20240607,190500,986863580,9400,9400,9400,9400,0
|
|
20240607,190400,986863580,9400,9400,9400,9400,0
|
|
20240607,190300,986863580,9400,9400,9400,9400,0
|
|
20240607,190200,986863580,9400,9400,9400,9400,0
|
|
20240607,190100,986863580,9400,9400,9400,9400,0
|
|
20240607,190000,986863580,9400,9400,9400,9400,0
|
|
20240607,185900,986863580,9400,9400,9400,9400,0
|
|
20240607,185800,986863580,9400,9400,9400,9400,0
|
|
20240607,185700,986863580,9400,9400,9400,9400,0
|
|
20240607,185600,986863580,9400,9400,9400,9400,0
|
|
20240607,185500,986863580,9400,9400,9400,9400,0
|
|
20240607,185400,986863580,9400,9400,9400,9400,0
|
|
20240607,185300,986863580,9400,9400,9400,9400,0
|
|
20240607,185200,986863580,9400,9400,9400,9400,0
|
|
20240607,185100,986863580,9400,9400,9400,9400,0
|
|
20240607,185000,986863580,9400,9400,9400,9400,0
|
|
20240607,184900,986863580,9400,9400,9400,9400,0
|
|
20240607,184800,986863580,9400,9400,9400,9400,0
|
|
20240607,184700,986863580,9400,9400,9400,9400,0
|
|
20240607,184600,986863580,9400,9400,9400,9400,0
|
|
20240607,184500,986863580,9400,9400,9400,9400,0
|
|
20240607,184400,986863580,9400,9400,9400,9400,0
|
|
20240607,184300,986863580,9400,9400,9400,9400,0
|
|
20240607,184200,986863580,9400,9400,9400,9400,0
|
|
20240607,184100,986863580,9400,9400,9400,9400,0
|
|
20240607,184000,986863580,9400,9400,9400,9400,0
|
|
20240607,183900,986863580,9400,9400,9400,9400,0
|
|
20240607,183800,986863580,9400,9400,9400,9400,5543
|
|
20240607,183700,986863580,9400,9400,9400,9400,0
|
|
20240607,183600,986863580,9400,9400,9400,9400,0
|
|
20240607,183500,986863580,9400,9400,9400,9400,0
|
|
20240607,183400,986863580,9400,9400,9400,9400,0
|
|
20240607,183300,986863580,9400,9400,9400,9400,0
|
|
20240607,183200,986863580,9400,9400,9400,9400,0
|
|
20240607,183100,986863580,9400,9400,9400,9400,0
|
|
20240607,183000,986863580,9400,9400,9400,9400,0
|
|
20240607,182900,986863580,9400,9400,9400,9400,0
|
|
20240607,182800,986863580,9400,9400,9400,9400,0
|
|
20240607,182700,986863580,9400,9400,9400,9400,0
|
|
20240607,182600,986863580,9400,9400,9400,9400,0
|
|
20240607,182500,986863580,9400,9400,9400,9400,0
|
|
20240607,182400,986863580,9400,9400,9400,9400,0
|
|
20240607,182300,986863580,9400,9400,9400,9400,0
|
|
20240607,182200,986863580,9400,9400,9400,9400,0
|
|
20240607,182100,986863580,9400,9400,9400,9400,0
|
|
20240607,182000,986863580,9400,9400,9400,9400,0
|
|
20240607,181900,986863580,9400,9400,9400,9400,0
|
|
20240607,181800,986863580,9400,9400,9400,9400,0
|
|
20240607,181700,986863580,9400,9400,9400,9400,0
|
|
20240607,181600,986863580,9400,9400,9400,9400,0
|
|
20240607,181500,986863580,9400,9400,9400,9400,0
|
|
20240607,181400,986863580,9400,9400,9400,9400,0
|
|
20240607,181300,986863580,9400,9400,9400,9400,0
|
|
20240607,181200,986863580,9400,9400,9400,9400,0
|
|
20240607,181100,986863580,9400,9400,9400,9400,0
|
|
20240607,181000,986863580,9400,9400,9400,9400,0
|
|
20240607,180900,986863580,9400,9400,9400,9400,0
|
|
20240607,180800,986863580,9400,9400,9400,9400,5543
|
|
20240607,180700,986863580,9400,9400,9400,9400,0
|
|
20240607,180600,986863580,9400,9400,9400,9400,0
|
|
20240607,180500,986863580,9400,9400,9400,9400,0
|
|
20240607,180400,986863580,9400,9400,9400,9400,0
|
|
20240607,180300,986863580,9400,9400,9400,9400,0
|
|
20240607,180200,986863580,9400,9400,9400,9400,0
|
|
20240607,180100,986863580,9400,9400,9400,9400,0
|
|
20240607,180000,986863580,9400,9400,9400,9400,0
|
|
20240607,175900,986863580,9400,9400,9400,9400,0
|
|
20240607,175800,986863580,9400,9400,9400,9400,0
|
|
20240607,175700,986863580,9400,9400,9400,9400,0
|
|
20240607,175600,986863580,9400,9400,9400,9400,0
|
|
20240607,175500,986863580,9400,9400,9400,9400,0
|
|
20240607,175400,986863580,9400,9400,9400,9400,0
|
|
20240607,175300,986863580,9400,9400,9400,9400,0
|
|
20240607,175200,986863580,9400,9400,9400,9400,0
|
|
20240607,175100,986863580,9400,9400,9400,9400,0
|
|
20240607,175000,986863580,9400,9400,9400,9400,0
|
|
20240607,174900,986863580,9400,9400,9400,9400,0
|
|
20240607,174800,986863580,9400,9400,9400,9400,0
|
|
20240607,174700,986863580,9400,9400,9400,9400,0
|
|
20240607,174600,986863580,9400,9400,9400,9400,0
|
|
20240607,174500,986863580,9400,9400,9400,9400,0
|
|
20240607,174400,986863580,9400,9400,9400,9400,0
|
|
20240607,174300,986863580,9400,9400,9400,9400,0
|
|
20240607,174200,986863580,9400,9400,9400,9400,0
|
|
20240607,174100,986863580,9400,9400,9400,9400,0
|
|
20240607,174000,986863580,9400,9400,9400,9400,0
|
|
20240607,173900,986863580,9400,9400,9400,9400,0
|
|
20240607,173800,986863580,9400,9400,9400,9400,5543
|
|
20240607,173700,986863580,9400,9400,9400,9400,0
|
|
20240607,173600,986863580,9400,9400,9400,9400,0
|
|
20240607,173500,986863580,9400,9400,9400,9400,0
|
|
20240607,173400,986863580,9400,9400,9400,9400,0
|
|
20240607,173300,986863580,9400,9400,9400,9400,0
|
|
20240607,173200,986863580,9400,9400,9400,9400,0
|
|
20240607,173100,986863580,9400,9400,9400,9400,0
|
|
20240607,173000,986863580,9400,9400,9400,9400,0
|
|
20240607,172900,986863580,9400,9400,9400,9400,0
|
|
20240607,172800,986863580,9400,9400,9400,9400,0
|
|
20240607,172700,986863580,9400,9400,9400,9400,0
|
|
20240607,172600,986863580,9400,9400,9400,9400,0
|
|
20240607,172500,986863580,9400,9400,9400,9400,0
|
|
20240607,172400,986863580,9400,9400,9400,9400,0
|
|
20240607,172300,986863580,9400,9400,9400,9400,0
|
|
20240607,172200,986863580,9400,9400,9400,9400,0
|
|
20240607,172100,986863580,9400,9400,9400,9400,0
|
|
20240607,172000,986863580,9400,9400,9400,9400,0
|
|
20240607,171900,986863580,9400,9400,9400,9400,0
|
|
20240607,171800,986863580,9400,9400,9400,9400,0
|
|
20240607,171700,986863580,9400,9400,9400,9400,0
|
|
20240607,171600,986863580,9400,9400,9400,9400,0
|
|
20240607,171500,986863580,9400,9400,9400,9400,0
|
|
20240607,171400,986863580,9400,9400,9400,9400,0
|
|
20240607,171300,986863580,9400,9400,9400,9400,0
|
|
20240607,171200,986863580,9400,9400,9400,9400,0
|
|
20240607,171100,986863580,9400,9400,9400,9400,0
|
|
20240607,171000,986863580,9400,9400,9400,9400,0
|
|
20240607,170900,986863580,9400,9400,9400,9400,0
|
|
20240607,170800,986863580,9400,9400,9400,9400,5543
|
|
20240607,170700,986863580,9400,9400,9400,9400,0
|
|
20240607,170600,986863580,9400,9400,9400,9400,0
|
|
20240607,170500,986863580,9400,9400,9400,9400,0
|
|
20240607,170400,986863580,9400,9400,9400,9400,0
|
|
20240607,170300,986863580,9400,9400,9400,9400,0
|
|
20240607,170200,986863580,9400,9400,9400,9400,0
|
|
20240607,170100,986863580,9400,9400,9400,9400,0
|
|
20240607,170000,986863580,9400,9400,9400,9400,0
|
|
20240607,165900,986863580,9400,9400,9400,9400,0
|
|
20240607,165800,986863580,9400,9400,9400,9400,0
|
|
20240607,165700,986863580,9400,9400,9400,9400,0
|
|
20240607,165600,986863580,9400,9400,9400,9400,0
|
|
20240607,165500,986863580,9400,9400,9400,9400,0
|
|
20240607,165400,986863580,9400,9400,9400,9400,0
|
|
20240607,165300,986863580,9400,9400,9400,9400,0
|
|
20240607,165200,986863580,9400,9400,9400,9400,0
|
|
20240607,165100,986863580,9400,9400,9400,9400,0
|
|
20240607,165000,986863580,9400,9400,9400,9400,0
|
|
20240607,164900,986863580,9400,9400,9400,9400,0
|
|
20240607,164800,986863580,9400,9400,9400,9400,0
|
|
20240607,164700,986863580,9400,9400,9400,9400,0
|
|
20240607,164600,986863580,9400,9400,9400,9400,0
|
|
20240607,164500,986863580,9400,9400,9400,9400,0
|
|
20240607,164400,986863580,9400,9400,9400,9400,0
|
|
20240607,164300,986863580,9400,9400,9400,9400,0
|
|
20240607,164200,986863580,9400,9400,9400,9400,0
|
|
20240607,164100,986863580,9400,9400,9400,9400,0
|
|
20240607,164000,986863580,9400,9400,9400,9400,0
|
|
20240607,163900,986863580,9400,9400,9400,9400,0
|
|
20240607,163800,986863580,9400,9400,9400,9400,5543
|
|
20240607,163700,986863580,9400,9400,9400,9400,0
|
|
20240607,163600,986863580,9400,9400,9400,9400,0
|
|
20240607,163500,986863580,9400,9400,9400,9400,0
|
|
20240607,163400,986863580,9400,9400,9400,9400,0
|
|
20240607,163300,986863580,9400,9400,9400,9400,0
|
|
20240607,163200,986863580,9400,9400,9400,9400,0
|
|
20240607,163100,986863580,9400,9400,9400,9400,0
|
|
20240607,163000,986863580,9400,9400,9400,9400,0
|
|
20240607,162900,986863580,9400,9400,9400,9400,0
|
|
20240607,162800,986863580,9400,9400,9400,9400,0
|
|
20240607,162700,986863580,9400,9400,9400,9400,0
|
|
20240607,162600,986863580,9400,9400,9400,9400,0
|
|
20240607,162500,986863580,9400,9400,9400,9400,0
|
|
20240607,162400,986863580,9400,9400,9400,9400,0
|
|
20240607,162300,986863580,9400,9400,9400,9400,0
|
|
20240607,162200,986863580,9400,9400,9400,9400,0
|
|
20240607,162100,986863580,9400,9400,9400,9400,0
|
|
20240607,162000,986863580,9400,9400,9400,9400,0
|
|
20240607,161900,986863580,9400,9400,9400,9400,0
|
|
20240607,161800,986863580,9400,9400,9400,9400,0
|
|
20240607,161700,986863580,9400,9400,9400,9400,0
|
|
20240607,161600,986863580,9400,9400,9400,9400,0
|
|
20240607,161500,986863580,9400,9400,9400,9400,0
|
|
20240607,161400,986863580,9400,9400,9400,9400,0
|
|
20240607,161300,986863580,9400,9400,9400,9400,0
|
|
20240607,161200,986863580,9400,9400,9400,9400,0
|
|
20240607,161100,986863580,9400,9400,9400,9400,0
|
|
20240607,161000,986863580,9400,9400,9400,9400,0
|
|
20240607,160900,986863580,9400,9400,9400,9400,0
|
|
20240607,160800,986863580,9400,9400,9400,9400,5543
|
|
20240607,160700,986863580,9400,9400,9400,9400,0
|
|
20240607,160600,986863580,9400,9400,9400,9400,0
|
|
20240607,160500,986863580,9400,9400,9400,9400,0
|
|
20240607,160400,986863580,9400,9400,9400,9400,0
|
|
20240607,160300,986863580,9400,9400,9400,9400,0
|
|
20240607,160200,986863580,9400,9400,9400,9400,0
|
|
20240607,160100,986863580,9400,9400,9400,9400,0
|
|
20240607,160000,986863580,9400,9400,9400,9400,0
|
|
20240607,155900,986863580,9400,9400,9400,9400,0
|
|
20240607,155800,986863580,9400,9400,9400,9400,0
|
|
20240607,155700,986863580,9400,9400,9400,9400,0
|
|
20240607,155600,986863580,9400,9400,9400,9400,0
|
|
20240607,155500,986863580,9400,9400,9400,9400,0
|
|
20240607,155400,986863580,9400,9400,9400,9400,0
|
|
20240607,155300,986863580,9400,9400,9400,9400,0
|
|
20240607,155200,986863580,9400,9400,9400,9400,0
|
|
20240607,155100,986863580,9400,9400,9400,9400,0
|
|
20240607,155000,986863580,9400,9400,9400,9400,0
|
|
20240607,154900,986863580,9400,9400,9400,9400,0
|
|
20240607,154800,986863580,9400,9400,9400,9400,0
|
|
20240607,154700,986863580,9400,9400,9400,9400,0
|
|
20240607,154600,986863580,9400,9400,9400,9400,0
|
|
20240607,154500,986863580,9400,9400,9400,9400,0
|
|
20240607,154400,986863580,9400,9400,9400,9400,0
|
|
20240607,154300,986863580,9400,9400,9400,9400,0
|
|
20240607,154200,986863580,9400,9400,9400,9400,0
|
|
20240607,154100,986863580,9400,9400,9400,9400,0
|
|
20240607,154000,986863580,9400,9400,9400,9400,0
|
|
20240607,153900,986863580,9400,9400,9400,9400,0
|
|
20240607,153800,986863580,9400,9400,9400,9400,5543
|
|
20240607,153700,986863580,9400,9400,9400,9400,0
|
|
20240607,153600,986863580,9400,9400,9400,9400,0
|
|
20240607,153500,986863580,9400,9400,9400,9400,0
|
|
20240607,153400,986863580,9400,9400,9400,9400,0
|
|
20240607,153300,986863580,9400,9400,9400,9400,0
|
|
20240607,153200,986863580,9400,9400,9400,9400,0
|
|
20240607,153100,986863580,9400,9400,9400,9400,0
|
|
20240607,153000,986863580,9400,9400,9400,9400,5543
|
|
20240607,152900,934759380,9350,9350,9350,9350,0
|
|
20240607,152800,934759380,9350,9350,9350,9350,0
|
|
20240607,152700,934759380,9350,9350,9350,9350,0
|
|
20240607,152600,934759380,9350,9350,9350,9350,0
|
|
20240607,152500,934759380,9350,9350,9350,9350,0
|
|
20240607,152400,934759380,9350,9350,9350,9350,0
|
|
20240607,152300,934759380,9350,9350,9350,9350,0
|
|
20240607,152200,934759380,9350,9350,9350,9350,0
|
|
20240607,152100,934759380,9350,9350,9350,9350,0
|
|
20240607,152000,934759380,9350,9350,9350,9350,0
|
|
20240607,151900,934759380,9350,9270,9350,9260,4408
|
|
20240607,151800,893778720,9270,9270,9270,9270,0
|
|
20240607,151700,893778720,9270,9250,9270,9250,885
|
|
20240607,151600,885586500,9250,9250,9250,9250,13
|
|
20240607,151500,885466250,9250,9250,9250,9250,640
|
|
20240607,151400,879546250,9230,9230,9230,9230,0
|
|
20240607,151300,879546250,9230,9230,9230,9230,0
|
|
20240607,151200,879546250,9230,9250,9250,9230,924
|
|
20240607,151100,871009280,9240,9240,9240,9240,473
|
|
20240607,151000,866638760,9240,9240,9240,9240,351
|
|
20240607,150900,863395520,9230,9240,9240,9230,511
|
|
20240607,150800,858673990,9230,9230,9230,9230,169
|
|
20240607,150700,857114120,9230,9240,9250,9230,1112
|
|
20240607,150600,846840340,9240,9250,9250,9240,1115
|
|
20240607,150500,836536740,9240,9240,9240,9240,1182
|
|
20240607,150400,825615060,9250,9260,9270,9250,582
|
|
20240607,150300,820231490,9260,9260,9260,9260,0
|
|
20240607,150200,820231490,9260,9260,9260,9260,58
|
|
20240607,150100,819694410,9260,9260,9260,9260,0
|
|
20240607,150000,819694410,9260,9260,9260,9260,532
|
|
20240607,145900,814768090,9270,9270,9270,9270,0
|
|
20240607,145800,814768090,9270,9270,9270,9270,2
|
|
20240607,145700,814749550,9290,9290,9290,9290,0
|
|
20240607,145600,814749550,9290,9260,9290,9260,84
|
|
20240607,145500,813969660,9260,9260,9260,9260,303
|
|
20240607,145400,811163880,9250,9250,9250,9250,443
|
|
20240607,145300,807066130,9230,9240,9240,9230,208
|
|
20240607,145200,805145210,9230,9230,9230,9230,104
|
|
20240607,145100,804185290,9240,9260,9260,9220,1253
|
|
20240607,145000,792610870,9250,9250,9250,9250,112
|
|
20240607,144900,791574870,9260,9260,9260,9260,0
|
|
20240607,144800,791574870,9260,9260,9260,9260,1
|
|
20240607,144700,791565610,9250,9250,9250,9250,0
|
|
20240607,144600,791565610,9250,9250,9250,9250,0
|
|
20240607,144500,791565610,9250,9250,9250,9250,0
|
|
20240607,144400,791565610,9250,9250,9250,9250,0
|
|
20240607,144300,791565610,9250,9250,9250,9250,108
|
|
20240607,144200,790566610,9260,9240,9260,9240,75
|
|
20240607,144100,789873580,9230,9230,9230,9230,0
|
|
20240607,144000,789873580,9230,9230,9230,9230,0
|
|
20240607,143900,789873580,9230,9220,9230,9220,346
|
|
20240607,143800,786681710,9230,9230,9230,9230,190
|
|
20240607,143700,784928010,9230,9230,9230,9230,88
|
|
20240607,143600,784115770,9220,9230,9230,9220,1237
|
|
20240607,143500,772698660,9230,9240,9240,9230,122
|
|
20240607,143400,771572380,9240,9240,9240,9240,2
|
|
20240607,143300,771553900,9240,9240,9240,9240,15
|
|
20240607,143200,771415300,9240,9240,9240,9230,1440
|
|
20240607,143100,758120450,9250,9250,9250,9250,0
|
|
20240607,143000,758120450,9250,9240,9250,9240,700
|
|
20240607,142900,751646340,9230,9240,9240,9230,1927
|
|
20240607,142800,733852410,9250,9250,9250,9250,0
|
|
20240607,142700,733852410,9250,9260,9260,9250,1023
|
|
20240607,142600,724389530,9260,9260,9260,9260,10
|
|
20240607,142500,724296930,9250,9250,9250,9250,0
|
|
20240607,142400,724296930,9250,9250,9250,9250,217
|
|
20240607,142300,722289680,9250,9250,9250,9240,4
|
|
20240607,142200,722252690,9250,9240,9250,9240,3
|
|
20240607,142100,722224960,9250,9240,9250,9240,402
|
|
20240607,142000,718510380,9250,9250,9250,9250,15
|
|
20240607,141900,718371630,9250,9250,9250,9240,117
|
|
20240607,141800,717289400,9250,9250,9250,9250,40
|
|
20240607,141700,716919400,9250,9250,9250,9250,22
|
|
20240607,141600,716715900,9240,9240,9240,9240,1
|
|
20240607,141500,716706660,9240,9240,9240,9240,0
|
|
20240607,141400,716706660,9240,9240,9240,9240,133
|
|
20240607,141300,715477740,9240,9240,9240,9240,145
|
|
20240607,141200,714137940,9240,9240,9240,9240,15
|
|
20240607,141100,713999340,9240,9240,9240,9240,0
|
|
20240607,141000,713999340,9240,9240,9240,9240,674
|
|
20240607,140900,707771580,9240,9240,9240,9240,401
|
|
20240607,140800,704066340,9240,9270,9270,9240,5477
|
|
20240607,140700,653383550,9270,9270,9270,9270,632
|
|
20240607,140600,647524910,9270,9280,9280,9270,668
|
|
20240607,140500,641329210,9280,9280,9280,9280,0
|
|
20240607,140400,641329210,9280,9290,9290,9280,275
|
|
20240607,140300,638776000,9300,9300,9300,9300,47
|
|
20240607,140200,638338900,9300,9300,9300,9300,0
|
|
20240607,140100,638338900,9300,9300,9300,9300,24
|
|
20240607,140000,638115700,9310,9310,9310,9310,30
|
|
20240607,135900,637836400,9310,9310,9310,9310,58
|
|
20240607,135800,637296420,9320,9320,9320,9320,20
|
|
20240607,135700,637110020,9320,9320,9320,9320,20
|
|
20240607,135600,636923620,9320,9320,9320,9320,10
|
|
20240607,135500,636830420,9320,9320,9320,9320,11
|
|
20240607,135400,636727900,9320,9320,9320,9320,4
|
|
20240607,135300,636690620,9320,9320,9320,9320,4
|
|
20240607,135200,636653340,9320,9320,9320,9320,2
|
|
20240607,135100,636634700,9280,9280,9280,9280,0
|
|
20240607,135000,636634700,9280,9280,9280,9280,0
|
|
20240607,134900,636634700,9280,9280,9280,9280,0
|
|
20240607,134800,636634700,9280,9280,9280,9280,0
|
|
20240607,134700,636634700,9280,9280,9280,9280,197
|
|
20240607,134600,634806540,9280,9280,9280,9280,10
|
|
20240607,134500,634713740,9280,9280,9280,9280,0
|
|
20240607,134400,634713740,9280,9280,9280,9280,100
|
|
20240607,134300,633785740,9280,9290,9290,9280,472
|
|
20240607,134200,629400930,9290,9290,9290,9290,0
|
|
20240607,134100,629400930,9290,9290,9290,9290,104
|
|
20240607,134000,628434770,9280,9280,9280,9280,50
|
|
20240607,133900,627970770,9320,9320,9320,9320,0
|
|
20240607,133800,627970770,9320,9320,9320,9320,13
|
|
20240607,133700,627849610,9320,9320,9320,9320,0
|
|
20240607,133600,627849610,9320,9320,9320,9320,1
|
|
20240607,133500,627840290,9280,9280,9280,9280,0
|
|
20240607,133400,627840290,9280,9290,9290,9280,252
|
|
20240607,133300,625499310,9290,9290,9290,9290,10
|
|
20240607,133200,625406410,9290,9300,9300,9290,752
|
|
20240607,133100,618415800,9300,9300,9300,9300,10
|
|
20240607,133000,618322800,9300,9300,9300,9300,0
|
|
20240607,132900,618322800,9300,9300,9300,9300,15
|
|
20240607,132800,618183300,9300,9300,9300,9300,0
|
|
20240607,132700,618183300,9300,9300,9300,9300,0
|
|
20240607,132600,618183300,9300,9300,9300,9300,569
|
|
20240607,132500,612891600,9300,9310,9310,9300,1106
|
|
20240607,132400,602605780,9320,9340,9340,9320,226
|
|
20240607,132300,600497160,9350,9350,9350,9350,18
|
|
20240607,132200,600328860,9340,9340,9340,9340,602
|
|
20240607,132100,594706180,9340,9340,9340,9340,0
|
|
20240607,132000,594706180,9340,9340,9340,9340,0
|
|
20240607,131900,594706180,9340,9340,9340,9340,30
|
|
20240607,131800,594425980,9340,9340,9340,9340,1
|
|
20240607,131700,594416640,9320,9340,9350,9320,81
|
|
20240607,131600,593660450,9320,9320,9320,9320,63
|
|
20240607,131500,593073290,9320,9320,9320,9320,10
|
|
20240607,131400,592980090,9340,9340,9340,9340,0
|
|
20240607,131300,592980090,9340,9340,9340,9340,60
|
|
20240607,131200,592419690,9330,9330,9330,9330,22
|
|
20240607,131100,592214430,9340,9330,9340,9330,595
|
|
20240607,131000,586661590,9350,9350,9350,9350,0
|
|
20240607,130900,586661590,9350,9350,9350,9350,22
|
|
20240607,130800,586455890,9330,9330,9330,9330,165
|
|
20240607,130700,584916440,9350,9350,9350,9350,0
|
|
20240607,130600,584916440,9350,9350,9350,9350,48
|
|
20240607,130500,584467640,9350,9350,9350,9350,9
|
|
20240607,130400,584383490,9350,9340,9350,9340,52
|
|
20240607,130300,583897790,9340,9330,9340,9330,71
|
|
20240607,130200,583235350,9330,9330,9330,9330,0
|
|
20240607,130100,583235350,9330,9330,9330,9330,5
|
|
20240607,130000,583188700,9330,9330,9330,9330,14
|
|
20240607,125900,583058080,9340,9340,9340,9340,0
|
|
20240607,125800,583058080,9340,9330,9340,9330,417
|
|
20240607,125700,579167270,9330,9330,9330,9330,50
|
|
20240607,125600,578700770,9340,9340,9340,9340,0
|
|
20240607,125500,578700770,9340,9340,9340,9340,0
|
|
20240607,125400,578700770,9340,9340,9340,9340,202
|
|
20240607,125300,576814090,9340,9340,9340,9340,0
|
|
20240607,125200,576814090,9340,9340,9340,9340,1
|
|
20240607,125100,576804750,9340,9340,9340,9340,0
|
|
20240607,125000,576804750,9340,9340,9340,9340,2
|
|
20240607,124900,576786070,9350,9350,9350,9350,0
|
|
20240607,124800,576786070,9350,9350,9350,9350,0
|
|
20240607,124700,576786070,9350,9350,9350,9350,60
|
|
20240607,124600,576225070,9350,9350,9350,9350,1
|
|
20240607,124500,576215720,9330,9300,9330,9300,427
|
|
20240607,124400,572239310,9300,9300,9300,9300,0
|
|
20240607,124300,572239310,9300,9300,9300,9300,0
|
|
20240607,124200,572239310,9300,9300,9300,9300,0
|
|
20240607,124100,572239310,9300,9320,9330,9300,37
|
|
20240607,124000,571894290,9330,9330,9330,9330,51
|
|
20240607,123900,571418460,9330,9330,9330,9330,0
|
|
20240607,123800,571418460,9330,9310,9330,9310,3
|
|
20240607,123700,571390500,9300,9300,9300,9300,88
|
|
20240607,123600,570572100,9290,9300,9300,9290,6
|
|
20240607,123500,570516330,9290,9290,9290,9290,0
|
|
20240607,123400,570516330,9290,9290,9290,9290,0
|
|
20240607,123300,570516330,9290,9290,9290,9290,0
|
|
20240607,123200,570516330,9290,9300,9300,9290,75
|
|
20240607,123100,569819550,9290,9290,9290,9290,0
|
|
20240607,123000,569819550,9290,9290,9290,9290,7
|
|
20240607,122900,569754520,9290,9290,9290,9290,0
|
|
20240607,122800,569754520,9290,9290,9290,9290,0
|
|
20240607,122700,569754520,9290,9290,9290,9290,4
|
|
20240607,122600,569717360,9280,9300,9300,9280,57
|
|
20240607,122500,569188050,9300,9300,9300,9300,0
|
|
20240607,122400,569188050,9300,9300,9300,9300,0
|
|
20240607,122300,569188050,9300,9300,9300,9300,0
|
|
20240607,122200,569188050,9300,9300,9300,9300,0
|
|
20240607,122100,569188050,9300,9300,9300,9300,1
|
|
20240607,122000,569178750,9280,9280,9280,9280,85
|
|
20240607,121900,568389950,9280,9280,9280,9280,0
|
|
20240607,121800,568389950,9280,9280,9280,9280,285
|
|
20240607,121700,565745150,9280,9280,9280,9280,0
|
|
20240607,121600,565745150,9280,9280,9280,9280,0
|
|
20240607,121500,565745150,9280,9270,9280,9260,543
|
|
20240607,121400,560714340,9270,9270,9270,9270,15
|
|
20240607,121300,560575290,9280,9280,9280,9280,27
|
|
20240607,121200,560324730,9280,9280,9280,9280,3
|
|
20240607,121100,560296890,9280,9280,9280,9280,0
|
|
20240607,121000,560296890,9280,9280,9280,9280,0
|
|
20240607,120900,560296890,9280,9280,9280,9280,11
|
|
20240607,120800,560194810,9280,9280,9280,9280,1
|
|
20240607,120700,560185530,9280,9280,9280,9280,0
|
|
20240607,120600,560185530,9280,9280,9280,9280,1
|
|
20240607,120500,560176250,9270,9270,9270,9270,359
|
|
20240607,120400,556848320,9280,9280,9280,9280,0
|
|
20240607,120300,556848320,9280,9280,9280,9280,0
|
|
20240607,120200,556848320,9280,9280,9280,9280,170
|
|
20240607,120100,555270720,9280,9290,9290,9280,123
|
|
20240607,120000,554128190,9290,9290,9290,9290,0
|
|
20240607,115900,554128190,9290,9290,9290,9290,0
|
|
20240607,115800,554128190,9290,9290,9290,9290,0
|
|
20240607,115700,554128190,9290,9290,9290,9290,0
|
|
20240607,115600,554128190,9290,9290,9290,9290,10
|
|
20240607,115500,554035290,9280,9280,9280,9280,20
|
|
20240607,115400,553849690,9270,9270,9270,9270,0
|
|
20240607,115300,553849690,9270,9290,9290,9270,4116
|
|
20240607,115200,515668320,9300,9300,9300,9300,8
|
|
20240607,115100,515593920,9300,9300,9300,9300,0
|
|
20240607,115000,515593920,9300,9300,9300,9300,1
|
|
20240607,114900,515584620,9300,9300,9300,9300,6
|
|
20240607,114800,515528820,9300,9300,9300,9300,78
|
|
20240607,114700,514803420,9300,9300,9300,9300,53
|
|
20240607,114600,514310520,9310,9310,9310,9310,0
|
|
20240607,114500,514310520,9310,9310,9310,9310,0
|
|
20240607,114400,514310520,9310,9310,9310,9310,0
|
|
20240607,114300,514310520,9310,9310,9310,9310,0
|
|
20240607,114200,514310520,9310,9310,9310,9310,20
|
|
20240607,114100,514124320,9310,9320,9320,9310,77
|
|
20240607,114000,513407430,9330,9330,9330,9330,0
|
|
20240607,113900,513407430,9330,9330,9330,9330,0
|
|
20240607,113800,513407430,9330,9330,9330,9330,36
|
|
20240607,113700,513071550,9330,9330,9330,9330,0
|
|
20240607,113600,513071550,9330,9330,9330,9330,0
|
|
20240607,113500,513071550,9330,9310,9330,9310,2
|
|
20240607,113400,513052910,9310,9310,9310,9310,172
|
|
20240607,113300,511451590,9320,9320,9320,9320,0
|
|
20240607,113200,511451590,9320,9320,9320,9320,5
|
|
20240607,113100,511404990,9310,9290,9310,9290,678
|
|
20240607,113000,505095860,9290,9280,9290,9280,196
|
|
20240607,112900,503276250,9270,9270,9270,9260,142
|
|
20240607,112800,501960400,9260,9260,9260,9260,0
|
|
20240607,112700,501960400,9260,9260,9260,9260,0
|
|
20240607,112600,501960400,9260,9260,9260,9260,0
|
|
20240607,112500,501960400,9260,9280,9280,9260,479
|
|
20240607,112400,497524770,9300,9270,9300,9270,72
|
|
20240607,112300,496855290,9270,9270,9270,9270,13
|
|
20240607,112200,496734780,9270,9270,9270,9270,23
|
|
20240607,112100,496521570,9300,9300,9300,9300,25
|
|
20240607,112000,496289070,9300,9300,9300,9300,1
|
|
20240607,111900,496279770,9260,9260,9260,9260,100
|
|
20240607,111800,495353770,9260,9270,9270,9260,386
|
|
20240607,111700,491778610,9270,9270,9270,9270,0
|
|
20240607,111600,491778610,9270,9270,9270,9270,0
|
|
20240607,111500,491778610,9270,9280,9280,9270,1393
|
|
20240607,111400,478864900,9300,9290,9300,9290,2
|
|
20240607,111300,478846310,9280,9280,9280,9280,0
|
|
20240607,111200,478846310,9280,9280,9280,9280,21
|
|
20240607,111100,478651430,9280,9280,9280,9280,248
|
|
20240607,111000,476349990,9290,9290,9290,9290,1
|
|
20240607,110900,476340700,9300,9300,9300,9300,1
|
|
20240607,110800,476331400,9280,9280,9280,9280,2
|
|
20240607,110700,476312840,9280,9280,9280,9280,469
|
|
20240607,110600,471960520,9300,9300,9300,9300,103
|
|
20240607,110500,471002620,9300,9300,9300,9300,1
|
|
20240607,110400,470993320,9300,9300,9300,9300,10
|
|
20240607,110300,470900320,9300,9290,9300,9280,253
|
|
20240607,110200,468551170,9290,9290,9290,9290,0
|
|
20240607,110100,468551170,9290,9290,9290,9290,55
|
|
20240607,110000,468040220,9280,9280,9280,9280,19
|
|
20240607,105900,467863900,9280,9280,9280,9280,20
|
|
20240607,105800,467678300,9280,9280,9280,9280,1
|
|
20240607,105700,467669020,9280,9280,9280,9280,0
|
|
20240607,105600,467669020,9280,9280,9280,9280,1
|
|
20240607,105500,467659740,9290,9280,9290,9280,26
|
|
20240607,105400,467418440,9280,9290,9290,9280,800
|
|
20240607,105300,459989890,9290,9290,9290,9290,0
|
|
20240607,105200,459989890,9290,9290,9290,9290,0
|
|
20240607,105100,459989890,9290,9290,9290,9290,57
|
|
20240607,105000,459460360,9280,9290,9290,9280,171
|
|
20240607,104900,457872770,9290,9290,9290,9290,10
|
|
20240607,104800,457779870,9300,9280,9300,9280,65
|
|
20240607,104700,457176630,9280,9280,9280,9280,260
|
|
20240607,104600,454763830,9280,9280,9280,9280,106
|
|
20240607,104500,453780150,9280,9280,9280,9280,0
|
|
20240607,104400,453780150,9280,9280,9280,9280,163
|
|
20240607,104300,452267510,9280,9280,9280,9280,5
|
|
20240607,104200,452221110,9280,9270,9280,9270,522
|
|
20240607,104100,447381110,9280,9280,9280,9280,0
|
|
20240607,104000,447381110,9280,9280,9280,9280,271
|
|
20240607,103900,444866230,9290,9290,9290,9290,210
|
|
20240607,103800,442915330,9280,9280,9280,9280,0
|
|
20240607,103700,442915330,9280,9280,9280,9280,53
|
|
20240607,103600,442423490,9280,9280,9280,9280,10
|
|
20240607,103500,442330690,9280,9290,9290,9280,845
|
|
20240607,103400,434488560,9300,9300,9300,9300,2
|
|
20240607,103300,434469960,9300,9320,9320,9290,568
|
|
20240607,103200,429188460,9300,9300,9300,9300,154
|
|
20240607,103100,427756260,9300,9330,9340,9300,5147
|
|
20240607,103000,379873170,9330,9350,9350,9330,626
|
|
20240607,102900,374022670,9360,9360,9360,9360,10
|
|
20240607,102800,373929070,9370,9370,9370,9370,0
|
|
20240607,102700,373929070,9370,9370,9370,9370,0
|
|
20240607,102600,373929070,9370,9370,9370,9370,0
|
|
20240607,102500,373929070,9370,9370,9370,9370,0
|
|
20240607,102400,373929070,9370,9350,9370,9350,411
|
|
20240607,102300,370086200,9350,9350,9350,9350,35
|
|
20240607,102200,369758950,9350,9350,9350,9350,324
|
|
20240607,102100,366729550,9350,9350,9350,9350,0
|
|
20240607,102000,366729550,9350,9330,9350,9320,490
|
|
20240607,101900,362160710,9340,9340,9340,9340,9
|
|
20240607,101800,362076650,9350,9340,9350,9330,300
|
|
20240607,101700,359274960,9340,9340,9340,9340,200
|
|
20240607,101600,357406960,9340,9340,9340,9340,194
|
|
20240607,101500,355595000,9340,9350,9350,9340,147
|
|
20240607,101400,354221070,9350,9350,9350,9350,260
|
|
20240607,101300,351790070,9350,9350,9350,9350,0
|
|
20240607,101200,351790070,9350,9380,9380,9350,208
|
|
20240607,101100,349845240,9350,9350,9350,9350,50
|
|
20240607,101000,349377740,9350,9350,9350,9350,105
|
|
20240607,100900,348395990,9350,9350,9350,9350,353
|
|
20240607,100800,345095440,9350,9390,9390,9350,5733
|
|
20240607,100700,291413560,9400,9410,9410,9400,1129
|
|
20240607,100600,280790860,9450,9450,9450,9450,1
|
|
20240607,100500,280781410,9430,9430,9430,9430,51
|
|
20240607,100400,280300480,9450,9440,9450,9440,59
|
|
20240607,100300,279743510,9440,9440,9440,9440,301
|
|
20240607,100200,276902070,9440,9440,9440,9440,100
|
|
20240607,100100,275958070,9440,9440,9440,9440,51
|
|
20240607,100000,275476630,9440,9440,9440,9440,19
|
|
20240607,095900,275297270,9440,9440,9440,9440,28
|
|
20240607,095800,275032950,9430,9410,9430,9410,596
|
|
20240607,095700,269424370,9410,9420,9420,9410,276
|
|
20240607,095600,266825600,9410,9410,9410,9410,495
|
|
20240607,095500,262167650,9410,9410,9410,9410,5
|
|
20240607,095400,262120600,9400,9390,9400,9390,198
|
|
20240607,095300,260261330,9380,9360,9380,9360,376
|
|
20240607,095200,256734650,9380,9380,9380,9380,5
|
|
20240607,095100,256687750,9360,9360,9380,9360,59
|
|
20240607,095000,256135110,9360,9360,9360,9360,7
|
|
20240607,094900,256069590,9340,9340,9340,9340,188
|
|
20240607,094800,254313670,9340,9340,9340,9340,0
|
|
20240607,094700,254313670,9340,9350,9350,9340,233
|
|
20240607,094600,252137070,9340,9340,9340,9340,0
|
|
20240607,094500,252137070,9340,9350,9350,9340,679
|
|
20240607,094400,245790920,9340,9380,9380,9340,3222
|
|
20240607,094300,215664420,9420,9420,9420,9420,0
|
|
20240607,094200,215664420,9420,9420,9420,9420,0
|
|
20240607,094100,215664420,9420,9410,9420,9410,323
|
|
20240607,094000,212622820,9360,9360,9360,9360,6
|
|
20240607,093900,212566660,9410,9410,9410,9410,0
|
|
20240607,093800,212566660,9410,9410,9410,9390,5
|
|
20240607,093700,212519670,9360,9350,9410,9350,377
|
|
20240607,093600,208992300,9350,9350,9350,9350,0
|
|
20240607,093500,208992300,9350,9360,9360,9350,66
|
|
20240607,093400,208374750,9360,9350,9360,9350,347
|
|
20240607,093300,205128790,9340,9380,9380,9340,5111
|
|
20240607,093200,157361920,9380,9350,9380,9350,265
|
|
20240607,093100,154882220,9380,9360,9380,9350,1340
|
|
20240607,093000,142350950,9360,9410,9410,9360,2455
|
|
20240607,092900,119309030,9410,9400,9410,9400,242
|
|
20240607,092800,117033730,9400,9430,9430,9400,3373
|
|
20240607,092700,85310880,9440,9440,9440,9440,2
|
|
20240607,092600,85292000,9440,9460,9460,9430,159
|
|
20240607,092500,83789510,9460,9460,9460,9460,58
|
|
20240607,092400,83240830,9450,9450,9450,9450,0
|
|
20240607,092300,83240830,9450,9500,9500,9450,210
|
|
20240607,092200,81255830,9510,9510,9510,9510,5
|
|
20240607,092100,81208280,9500,9490,9510,9490,70
|
|
20240607,092000,80543530,9490,9480,9490,9480,129
|
|
20240607,091900,79319610,9480,9430,9480,9430,113
|
|
20240607,091800,78249630,9440,9440,9440,9440,9
|
|
20240607,091700,78164670,9440,9440,9440,9440,239
|
|
20240607,091600,75908510,9440,9440,9440,9440,85
|
|
20240607,091500,75106110,9440,9500,9500,9440,500
|
|
20240607,091400,70385810,9500,9500,9500,9500,74
|
|
20240607,091300,69682810,9430,9440,9440,9430,121
|
|
20240607,091200,68541680,9430,9450,9510,9430,716
|
|
20240607,091100,61785660,9450,9420,9450,9420,3
|
|
20240607,091000,61757340,9420,9430,9430,9420,530
|
|
20240607,090900,56763930,9430,9430,9430,9430,279
|
|
20240607,090800,54132960,9430,9430,9430,9420,373
|
|
20240607,090700,50615580,9430,9430,9430,9430,350
|
|
20240607,090600,47315080,9440,9500,9500,9440,2325
|
|
20240607,090500,25331040,9500,9470,9500,9470,160
|
|
20240607,090400,23811740,9460,9470,9470,9450,111
|
|
20240607,090300,22761590,9470,9470,9470,9470,390
|
|
20240607,090200,19068290,9470,9480,9480,9450,1060
|
|
20240607,090100,9042290,9440,9440,9440,9440,0
|
|
20240607,090000,9042290,9440,9490,9490,9440,933
|