703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,204000,369802790,7200,7200,7200,7200,758
|
|
20240613,203900,369802790,7200,7200,7200,7200,0
|
|
20240613,203800,369802790,7200,7200,7200,7200,0
|
|
20240613,203700,369802790,7200,7200,7200,7200,0
|
|
20240613,203600,369802790,7200,7200,7200,7200,0
|
|
20240613,203500,369802790,7200,7200,7200,7200,0
|
|
20240613,203400,369802790,7200,7200,7200,7200,0
|
|
20240613,203300,369802790,7200,7200,7200,7200,0
|
|
20240613,203200,369802790,7200,7200,7200,7200,0
|
|
20240613,203100,369802790,7200,7200,7200,7200,0
|
|
20240613,203000,369802790,7200,7200,7200,7200,0
|
|
20240613,202900,369802790,7200,7200,7200,7200,0
|
|
20240613,202800,369802790,7200,7200,7200,7200,0
|
|
20240613,202700,369802790,7200,7200,7200,7200,0
|
|
20240613,202600,369802790,7200,7200,7200,7200,0
|
|
20240613,202500,369802790,7200,7200,7200,7200,0
|
|
20240613,202400,369802790,7200,7200,7200,7200,0
|
|
20240613,202300,369802790,7200,7200,7200,7200,0
|
|
20240613,202200,369802790,7200,7200,7200,7200,0
|
|
20240613,202100,369802790,7200,7200,7200,7200,0
|
|
20240613,202000,369802790,7200,7200,7200,7200,0
|
|
20240613,201900,369802790,7200,7200,7200,7200,0
|
|
20240613,201800,369802790,7200,7200,7200,7200,0
|
|
20240613,201700,369802790,7200,7200,7200,7200,0
|
|
20240613,201600,369802790,7200,7200,7200,7200,0
|
|
20240613,201500,369802790,7200,7200,7200,7200,0
|
|
20240613,201400,369802790,7200,7200,7200,7200,0
|
|
20240613,201300,369802790,7200,7200,7200,7200,0
|
|
20240613,201200,369802790,7200,7200,7200,7200,0
|
|
20240613,201100,369802790,7200,7200,7200,7200,0
|
|
20240613,201000,369802790,7200,7200,7200,7200,758
|
|
20240613,200900,369802790,7200,7200,7200,7200,0
|
|
20240613,200800,369802790,7200,7200,7200,7200,0
|
|
20240613,200700,369802790,7200,7200,7200,7200,0
|
|
20240613,200600,369802790,7200,7200,7200,7200,0
|
|
20240613,200500,369802790,7200,7200,7200,7200,0
|
|
20240613,200400,369802790,7200,7200,7200,7200,0
|
|
20240613,200300,369802790,7200,7200,7200,7200,0
|
|
20240613,200200,369802790,7200,7200,7200,7200,0
|
|
20240613,200100,369802790,7200,7200,7200,7200,0
|
|
20240613,200000,369802790,7200,7200,7200,7200,0
|
|
20240613,195900,369802790,7200,7200,7200,7200,0
|
|
20240613,195800,369802790,7200,7200,7200,7200,0
|
|
20240613,195700,369802790,7200,7200,7200,7200,0
|
|
20240613,195600,369802790,7200,7200,7200,7200,0
|
|
20240613,195500,369802790,7200,7200,7200,7200,0
|
|
20240613,195400,369802790,7200,7200,7200,7200,0
|
|
20240613,195300,369802790,7200,7200,7200,7200,0
|
|
20240613,195200,369802790,7200,7200,7200,7200,0
|
|
20240613,195100,369802790,7200,7200,7200,7200,0
|
|
20240613,195000,369802790,7200,7200,7200,7200,0
|
|
20240613,194900,369802790,7200,7200,7200,7200,0
|
|
20240613,194800,369802790,7200,7200,7200,7200,0
|
|
20240613,194700,369802790,7200,7200,7200,7200,0
|
|
20240613,194600,369802790,7200,7200,7200,7200,0
|
|
20240613,194500,369802790,7200,7200,7200,7200,0
|
|
20240613,194400,369802790,7200,7200,7200,7200,0
|
|
20240613,194300,369802790,7200,7200,7200,7200,0
|
|
20240613,194200,369802790,7200,7200,7200,7200,0
|
|
20240613,194100,369802790,7200,7200,7200,7200,0
|
|
20240613,194000,369802790,7200,7200,7200,7200,758
|
|
20240613,193900,369802790,7200,7200,7200,7200,0
|
|
20240613,193800,369802790,7200,7200,7200,7200,0
|
|
20240613,193700,369802790,7200,7200,7200,7200,0
|
|
20240613,193600,369802790,7200,7200,7200,7200,0
|
|
20240613,193500,369802790,7200,7200,7200,7200,0
|
|
20240613,193400,369802790,7200,7200,7200,7200,0
|
|
20240613,193300,369802790,7200,7200,7200,7200,0
|
|
20240613,193200,369802790,7200,7200,7200,7200,0
|
|
20240613,193100,369802790,7200,7200,7200,7200,0
|
|
20240613,193000,369802790,7200,7200,7200,7200,0
|
|
20240613,192900,369802790,7200,7200,7200,7200,0
|
|
20240613,192800,369802790,7200,7200,7200,7200,0
|
|
20240613,192700,369802790,7200,7200,7200,7200,0
|
|
20240613,192600,369802790,7200,7200,7200,7200,0
|
|
20240613,192500,369802790,7200,7200,7200,7200,0
|
|
20240613,192400,369802790,7200,7200,7200,7200,0
|
|
20240613,192300,369802790,7200,7200,7200,7200,0
|
|
20240613,192200,369802790,7200,7200,7200,7200,0
|
|
20240613,192100,369802790,7200,7200,7200,7200,0
|
|
20240613,192000,369802790,7200,7200,7200,7200,0
|
|
20240613,191900,369802790,7200,7200,7200,7200,0
|
|
20240613,191800,369802790,7200,7200,7200,7200,0
|
|
20240613,191700,369802790,7200,7200,7200,7200,0
|
|
20240613,191600,369802790,7200,7200,7200,7200,0
|
|
20240613,191500,369802790,7200,7200,7200,7200,0
|
|
20240613,191400,369802790,7200,7200,7200,7200,0
|
|
20240613,191300,369802790,7200,7200,7200,7200,0
|
|
20240613,191200,369802790,7200,7200,7200,7200,0
|
|
20240613,191100,369802790,7200,7200,7200,7200,0
|
|
20240613,191000,369802790,7200,7200,7200,7200,758
|
|
20240613,190900,369802790,7200,7200,7200,7200,0
|
|
20240613,190800,369802790,7200,7200,7200,7200,0
|
|
20240613,190700,369802790,7200,7200,7200,7200,0
|
|
20240613,190600,369802790,7200,7200,7200,7200,0
|
|
20240613,190500,369802790,7200,7200,7200,7200,0
|
|
20240613,190400,369802790,7200,7200,7200,7200,0
|
|
20240613,190300,369802790,7200,7200,7200,7200,0
|
|
20240613,190200,369802790,7200,7200,7200,7200,0
|
|
20240613,190100,369802790,7200,7200,7200,7200,0
|
|
20240613,190000,369802790,7200,7200,7200,7200,0
|
|
20240613,185900,369802790,7200,7200,7200,7200,0
|
|
20240613,185800,369802790,7200,7200,7200,7200,0
|
|
20240613,185700,369802790,7200,7200,7200,7200,0
|
|
20240613,185600,369802790,7200,7200,7200,7200,0
|
|
20240613,185500,369802790,7200,7200,7200,7200,0
|
|
20240613,185400,369802790,7200,7200,7200,7200,0
|
|
20240613,185300,369802790,7200,7200,7200,7200,0
|
|
20240613,185200,369802790,7200,7200,7200,7200,0
|
|
20240613,185100,369802790,7200,7200,7200,7200,0
|
|
20240613,185000,369802790,7200,7200,7200,7200,0
|
|
20240613,184900,369802790,7200,7200,7200,7200,0
|
|
20240613,184800,369802790,7200,7200,7200,7200,0
|
|
20240613,184700,369802790,7200,7200,7200,7200,0
|
|
20240613,184600,369802790,7200,7200,7200,7200,0
|
|
20240613,184500,369802790,7200,7200,7200,7200,0
|
|
20240613,184400,369802790,7200,7200,7200,7200,0
|
|
20240613,184300,369802790,7200,7200,7200,7200,0
|
|
20240613,184200,369802790,7200,7200,7200,7200,0
|
|
20240613,184100,369802790,7200,7200,7200,7200,0
|
|
20240613,184000,369802790,7200,7200,7200,7200,758
|
|
20240613,183900,369802790,7200,7200,7200,7200,0
|
|
20240613,183800,369802790,7200,7200,7200,7200,0
|
|
20240613,183700,369802790,7200,7200,7200,7200,0
|
|
20240613,183600,369802790,7200,7200,7200,7200,0
|
|
20240613,183500,369802790,7200,7200,7200,7200,0
|
|
20240613,183400,369802790,7200,7200,7200,7200,0
|
|
20240613,183300,369802790,7200,7200,7200,7200,0
|
|
20240613,183200,369802790,7200,7200,7200,7200,0
|
|
20240613,183100,369802790,7200,7200,7200,7200,0
|
|
20240613,183000,369802790,7200,7200,7200,7200,0
|
|
20240613,182900,369802790,7200,7200,7200,7200,0
|
|
20240613,182800,369802790,7200,7200,7200,7200,0
|
|
20240613,182700,369802790,7200,7200,7200,7200,0
|
|
20240613,182600,369802790,7200,7200,7200,7200,0
|
|
20240613,182500,369802790,7200,7200,7200,7200,0
|
|
20240613,182400,369802790,7200,7200,7200,7200,0
|
|
20240613,182300,369802790,7200,7200,7200,7200,0
|
|
20240613,182200,369802790,7200,7200,7200,7200,0
|
|
20240613,182100,369802790,7200,7200,7200,7200,0
|
|
20240613,182000,369802790,7200,7200,7200,7200,0
|
|
20240613,181900,369802790,7200,7200,7200,7200,0
|
|
20240613,181800,369802790,7200,7200,7200,7200,0
|
|
20240613,181700,369802790,7200,7200,7200,7200,0
|
|
20240613,181600,369802790,7200,7200,7200,7200,0
|
|
20240613,181500,369802790,7200,7200,7200,7200,0
|
|
20240613,181400,369802790,7200,7200,7200,7200,0
|
|
20240613,181300,369802790,7200,7200,7200,7200,0
|
|
20240613,181200,369802790,7200,7200,7200,7200,0
|
|
20240613,181100,369802790,7200,7200,7200,7200,0
|
|
20240613,181000,369802790,7200,7200,7200,7200,758
|
|
20240613,180900,369802790,7200,7200,7200,7200,0
|
|
20240613,180800,369802790,7200,7200,7200,7200,0
|
|
20240613,180700,369802790,7200,7200,7200,7200,0
|
|
20240613,180600,369802790,7200,7200,7200,7200,0
|
|
20240613,180500,369802790,7200,7200,7200,7200,0
|
|
20240613,180400,369802790,7200,7200,7200,7200,0
|
|
20240613,180300,369802790,7200,7200,7200,7200,0
|
|
20240613,180200,369802790,7200,7200,7200,7200,0
|
|
20240613,180100,369802790,7200,7200,7200,7200,0
|
|
20240613,180000,369802790,7200,7200,7200,7200,0
|
|
20240613,175900,369802790,7200,7200,7200,7200,0
|
|
20240613,175800,369802790,7200,7200,7200,7200,0
|
|
20240613,175700,369802790,7200,7200,7200,7200,0
|
|
20240613,175600,369802790,7200,7200,7200,7200,0
|
|
20240613,175500,369802790,7200,7200,7200,7200,0
|
|
20240613,175400,369802790,7200,7200,7200,7200,0
|
|
20240613,175300,369802790,7200,7200,7200,7200,0
|
|
20240613,175200,369802790,7200,7200,7200,7200,0
|
|
20240613,175100,369802790,7200,7200,7200,7200,0
|
|
20240613,175000,369802790,7200,7200,7200,7200,0
|
|
20240613,174900,369802790,7200,7200,7200,7200,0
|
|
20240613,174800,369802790,7200,7200,7200,7200,0
|
|
20240613,174700,369802790,7200,7200,7200,7200,0
|
|
20240613,174600,369802790,7200,7200,7200,7200,0
|
|
20240613,174500,369802790,7200,7200,7200,7200,0
|
|
20240613,174400,369802790,7200,7200,7200,7200,0
|
|
20240613,174300,369802790,7200,7200,7200,7200,0
|
|
20240613,174200,369802790,7200,7200,7200,7200,0
|
|
20240613,174100,369802790,7200,7200,7200,7200,0
|
|
20240613,174000,369802790,7200,7200,7200,7200,758
|
|
20240613,173900,369802790,7200,7200,7200,7200,0
|
|
20240613,173800,369802790,7200,7200,7200,7200,0
|
|
20240613,173700,369802790,7200,7200,7200,7200,0
|
|
20240613,173600,369802790,7200,7200,7200,7200,0
|
|
20240613,173500,369802790,7200,7200,7200,7200,0
|
|
20240613,173400,369802790,7200,7200,7200,7200,0
|
|
20240613,173300,369802790,7200,7200,7200,7200,0
|
|
20240613,173200,369802790,7200,7200,7200,7200,0
|
|
20240613,173100,369802790,7200,7200,7200,7200,0
|
|
20240613,173000,369802790,7200,7200,7200,7200,0
|
|
20240613,172900,369802790,7200,7200,7200,7200,0
|
|
20240613,172800,369802790,7200,7200,7200,7200,0
|
|
20240613,172700,369802790,7200,7200,7200,7200,0
|
|
20240613,172600,369802790,7200,7200,7200,7200,0
|
|
20240613,172500,369802790,7200,7200,7200,7200,0
|
|
20240613,172400,369802790,7200,7200,7200,7200,0
|
|
20240613,172300,369802790,7200,7200,7200,7200,0
|
|
20240613,172200,369802790,7200,7200,7200,7200,0
|
|
20240613,172100,369802790,7200,7200,7200,7200,0
|
|
20240613,172000,369802790,7200,7200,7200,7200,0
|
|
20240613,171900,369802790,7200,7200,7200,7200,0
|
|
20240613,171800,369802790,7200,7200,7200,7200,0
|
|
20240613,171700,369802790,7200,7200,7200,7200,0
|
|
20240613,171600,369802790,7200,7200,7200,7200,0
|
|
20240613,171500,369802790,7200,7200,7200,7200,0
|
|
20240613,171400,369802790,7200,7200,7200,7200,0
|
|
20240613,171300,369802790,7200,7200,7200,7200,0
|
|
20240613,171200,369802790,7200,7200,7200,7200,0
|
|
20240613,171100,369802790,7200,7200,7200,7200,0
|
|
20240613,171000,369802790,7200,7200,7200,7200,758
|
|
20240613,170900,369802790,7200,7200,7200,7200,0
|
|
20240613,170800,369802790,7200,7200,7200,7200,0
|
|
20240613,170700,369802790,7200,7200,7200,7200,0
|
|
20240613,170600,369802790,7200,7200,7200,7200,0
|
|
20240613,170500,369802790,7200,7200,7200,7200,0
|
|
20240613,170400,369802790,7200,7200,7200,7200,0
|
|
20240613,170300,369802790,7200,7200,7200,7200,0
|
|
20240613,170200,369802790,7200,7200,7200,7200,0
|
|
20240613,170100,369802790,7200,7200,7200,7200,0
|
|
20240613,170000,369802790,7200,7200,7200,7200,0
|
|
20240613,165900,369802790,7200,7200,7200,7200,0
|
|
20240613,165800,369802790,7200,7200,7200,7200,0
|
|
20240613,165700,369802790,7200,7200,7200,7200,0
|
|
20240613,165600,369802790,7200,7200,7200,7200,0
|
|
20240613,165500,369802790,7200,7200,7200,7200,0
|
|
20240613,165400,369802790,7200,7200,7200,7200,0
|
|
20240613,165300,369802790,7200,7200,7200,7200,0
|
|
20240613,165200,369802790,7200,7200,7200,7200,0
|
|
20240613,165100,369802790,7200,7200,7200,7200,0
|
|
20240613,165000,369802790,7200,7200,7200,7200,0
|
|
20240613,164900,369802790,7200,7200,7200,7200,0
|
|
20240613,164800,369802790,7200,7200,7200,7200,0
|
|
20240613,164700,369802790,7200,7200,7200,7200,0
|
|
20240613,164600,369802790,7200,7200,7200,7200,0
|
|
20240613,164500,369802790,7200,7200,7200,7200,0
|
|
20240613,164400,369802790,7200,7200,7200,7200,0
|
|
20240613,164300,369802790,7200,7200,7200,7200,0
|
|
20240613,164200,369802790,7200,7200,7200,7200,0
|
|
20240613,164100,369802790,7200,7200,7200,7200,0
|
|
20240613,164000,369802790,7200,7200,7200,7200,758
|
|
20240613,163900,369802790,7200,7200,7200,7200,0
|
|
20240613,163800,369802790,7200,7200,7200,7200,0
|
|
20240613,163700,369802790,7200,7200,7200,7200,0
|
|
20240613,163600,369802790,7200,7200,7200,7200,0
|
|
20240613,163500,369802790,7200,7200,7200,7200,0
|
|
20240613,163400,369802790,7200,7200,7200,7200,0
|
|
20240613,163300,369802790,7200,7200,7200,7200,0
|
|
20240613,163200,369802790,7200,7200,7200,7200,0
|
|
20240613,163100,369802790,7200,7200,7200,7200,0
|
|
20240613,163000,369802790,7200,7200,7200,7200,0
|
|
20240613,162900,369802790,7200,7200,7200,7200,0
|
|
20240613,162800,369802790,7200,7200,7200,7200,0
|
|
20240613,162700,369802790,7200,7200,7200,7200,0
|
|
20240613,162600,369802790,7200,7200,7200,7200,0
|
|
20240613,162500,369802790,7200,7200,7200,7200,0
|
|
20240613,162400,369802790,7200,7200,7200,7200,0
|
|
20240613,162300,369802790,7200,7200,7200,7200,0
|
|
20240613,162200,369802790,7200,7200,7200,7200,0
|
|
20240613,162100,369802790,7200,7200,7200,7200,0
|
|
20240613,162000,369802790,7200,7200,7200,7200,0
|
|
20240613,161900,369802790,7200,7200,7200,7200,0
|
|
20240613,161800,369802790,7200,7200,7200,7200,0
|
|
20240613,161700,369802790,7200,7200,7200,7200,0
|
|
20240613,161600,369802790,7200,7200,7200,7200,0
|
|
20240613,161500,369802790,7200,7200,7200,7200,0
|
|
20240613,161400,369802790,7200,7200,7200,7200,0
|
|
20240613,161300,369802790,7200,7200,7200,7200,0
|
|
20240613,161200,369802790,7200,7200,7200,7200,0
|
|
20240613,161100,369802790,7200,7200,7200,7200,0
|
|
20240613,161000,369802790,7200,7200,7200,7200,758
|
|
20240613,160900,369802790,7200,7200,7200,7200,0
|
|
20240613,160800,369802790,7200,7200,7200,7200,0
|
|
20240613,160700,369802790,7200,7200,7200,7200,0
|
|
20240613,160600,369802790,7200,7200,7200,7200,0
|
|
20240613,160500,369802790,7200,7200,7200,7200,0
|
|
20240613,160400,369802790,7200,7200,7200,7200,0
|
|
20240613,160300,369802790,7200,7200,7200,7200,0
|
|
20240613,160200,369802790,7200,7200,7200,7200,0
|
|
20240613,160100,369802790,7200,7200,7200,7200,0
|
|
20240613,160000,369802790,7200,7200,7200,7200,0
|
|
20240613,155900,369802790,7200,7200,7200,7200,0
|
|
20240613,155800,369802790,7200,7200,7200,7200,0
|
|
20240613,155700,369802790,7200,7200,7200,7200,0
|
|
20240613,155600,369802790,7200,7200,7200,7200,0
|
|
20240613,155500,369802790,7200,7200,7200,7200,0
|
|
20240613,155400,369802790,7200,7200,7200,7200,0
|
|
20240613,155300,369802790,7200,7200,7200,7200,0
|
|
20240613,155200,369802790,7200,7200,7200,7200,0
|
|
20240613,155100,369802790,7200,7200,7200,7200,0
|
|
20240613,155000,369802790,7200,7200,7200,7200,0
|
|
20240613,154900,369802790,7200,7200,7200,7200,0
|
|
20240613,154800,369802790,7200,7200,7200,7200,0
|
|
20240613,154700,369802790,7200,7200,7200,7200,0
|
|
20240613,154600,369802790,7200,7200,7200,7200,0
|
|
20240613,154500,369802790,7200,7200,7200,7200,0
|
|
20240613,154400,369802790,7200,7200,7200,7200,0
|
|
20240613,154300,369802790,7200,7200,7200,7200,0
|
|
20240613,154200,369802790,7200,7200,7200,7200,0
|
|
20240613,154100,369802790,7200,7200,7200,7200,0
|
|
20240613,154000,369802790,7200,7200,7200,7200,758
|
|
20240613,153900,369802790,7200,7200,7200,7200,0
|
|
20240613,153800,369802790,7200,7200,7200,7200,0
|
|
20240613,153700,369802790,7200,7200,7200,7200,0
|
|
20240613,153600,369802790,7200,7200,7200,7200,0
|
|
20240613,153500,369802790,7200,7200,7200,7200,0
|
|
20240613,153400,369802790,7200,7200,7200,7200,0
|
|
20240613,153300,369802790,7200,7200,7200,7200,0
|
|
20240613,153200,369802790,7200,7200,7200,7200,0
|
|
20240613,153100,369802790,7200,7200,7200,7200,0
|
|
20240613,153000,369802790,7200,7200,7200,7200,758
|
|
20240613,152900,364345190,7210,7210,7210,7210,0
|
|
20240613,152800,364345190,7210,7210,7210,7210,0
|
|
20240613,152700,364345190,7210,7210,7210,7210,0
|
|
20240613,152600,364345190,7210,7210,7210,7210,0
|
|
20240613,152500,364345190,7210,7210,7210,7210,0
|
|
20240613,152400,364345190,7210,7210,7210,7210,0
|
|
20240613,152300,364345190,7210,7210,7210,7210,0
|
|
20240613,152200,364345190,7210,7210,7210,7210,0
|
|
20240613,152100,364345190,7210,7210,7210,7210,0
|
|
20240613,152000,364345190,7210,7210,7210,7210,0
|
|
20240613,151900,364345190,7210,7210,7210,7210,1
|
|
20240613,151800,364337980,7160,7210,7230,7160,1477
|
|
20240613,151700,353731440,7230,7230,7230,7230,0
|
|
20240613,151600,353731440,7230,7220,7230,7220,1708
|
|
20240613,151500,341397700,7220,7220,7220,7210,241
|
|
20240613,151400,339658700,7220,7210,7220,7200,451
|
|
20240613,151300,336407000,7200,7200,7200,7200,348
|
|
20240613,151200,333901400,7200,7200,7200,7200,104
|
|
20240613,151100,333152600,7200,7200,7200,7200,0
|
|
20240613,151000,333152600,7200,7190,7200,7190,558
|
|
20240613,150900,329135830,7190,7190,7190,7190,1
|
|
20240613,150800,329128640,7180,7180,7180,7180,85
|
|
20240613,150700,328518340,7190,7190,7190,7190,14
|
|
20240613,150600,328417680,7190,7190,7190,7190,0
|
|
20240613,150500,328417680,7190,7190,7190,7190,0
|
|
20240613,150400,328417680,7190,7160,7190,7160,1184
|
|
20240613,150300,319940210,7160,7180,7180,7160,500
|
|
20240613,150200,316354830,7190,7190,7190,7190,0
|
|
20240613,150100,316354830,7190,7200,7200,7180,402
|
|
20240613,150000,313460460,7200,7200,7200,7200,300
|
|
20240613,145900,311300460,7200,7200,7200,7200,390
|
|
20240613,145800,308492460,7200,7190,7200,7190,107
|
|
20240613,145700,307723110,7200,7190,7200,7190,601
|
|
20240613,145600,303400520,7180,7180,7180,7180,19
|
|
20240613,145500,303264100,7190,7190,7190,7190,401
|
|
20240613,145400,300380910,7180,7170,7180,7170,368
|
|
20240613,145300,297738700,7160,7170,7170,7160,440
|
|
20240613,145200,294587480,7180,7170,7180,7170,228
|
|
20240613,145100,292951510,7170,7170,7180,7170,302
|
|
20240613,145000,290786160,7170,7160,7170,7160,210
|
|
20240613,144900,289280480,7170,7170,7170,7170,200
|
|
20240613,144800,287846480,7170,7170,7170,7170,0
|
|
20240613,144700,287846480,7170,7170,7170,7170,32
|
|
20240613,144600,287617040,7170,7170,7170,7170,1
|
|
20240613,144500,287609870,7150,7180,7180,7150,24
|
|
20240613,144400,287437850,7170,7170,7170,7170,396
|
|
20240613,144300,284598530,7170,7140,7170,7140,298
|
|
20240613,144200,282468410,7140,7140,7140,7140,0
|
|
20240613,144100,282468410,7140,7140,7140,7140,258
|
|
20240613,144000,280626290,7130,7140,7140,7130,237
|
|
20240613,143900,278934280,7140,7140,7140,7110,1446
|
|
20240613,143800,268624840,7140,7140,7140,7140,0
|
|
20240613,143700,268624840,7140,7140,7140,7140,0
|
|
20240613,143600,268624840,7140,7140,7140,7140,0
|
|
20240613,143500,268624840,7140,7140,7140,7140,0
|
|
20240613,143400,268624840,7140,7140,7140,7140,0
|
|
20240613,143300,268624840,7140,7140,7140,7140,0
|
|
20240613,143200,268624840,7140,7140,7140,7140,5
|
|
20240613,143100,268589140,7140,7140,7140,7140,10
|
|
20240613,143000,268517740,7140,7140,7140,7140,0
|
|
20240613,142900,268517740,7140,7140,7140,7140,54
|
|
20240613,142800,268132180,7110,7110,7110,7110,5
|
|
20240613,142700,268096630,7140,7140,7140,7140,1
|
|
20240613,142600,268089490,7110,7130,7130,7110,150
|
|
20240613,142500,267021000,7130,7130,7130,7130,0
|
|
20240613,142400,267021000,7130,7130,7130,7130,1
|
|
20240613,142300,267013870,7140,7140,7140,7140,1
|
|
20240613,142200,267006730,7140,7140,7140,7140,0
|
|
20240613,142100,267006730,7140,7140,7140,7140,0
|
|
20240613,142000,267006730,7140,7140,7140,7140,10
|
|
20240613,141900,266935330,7140,7140,7140,7140,0
|
|
20240613,141800,266935330,7140,7140,7140,7140,0
|
|
20240613,141700,266935330,7140,7120,7140,7120,5
|
|
20240613,141600,266899710,7130,7130,7130,7130,146
|
|
20240613,141500,265858730,7130,7130,7130,7130,354
|
|
20240613,141400,263334710,7120,7120,7120,7120,100
|
|
20240613,141300,262622710,7130,7130,7130,7130,1
|
|
20240613,141200,262615580,7120,7130,7130,7120,957
|
|
20240613,141100,255801180,7130,7130,7130,7130,0
|
|
20240613,141000,255801180,7130,7130,7130,7130,0
|
|
20240613,140900,255801180,7130,7130,7130,7130,0
|
|
20240613,140800,255801180,7130,7130,7130,7130,0
|
|
20240613,140700,255801180,7130,7130,7130,7130,0
|
|
20240613,140600,255801180,7130,7130,7130,7130,0
|
|
20240613,140500,255801180,7130,7130,7130,7130,1
|
|
20240613,140400,255794050,7130,7130,7130,7130,0
|
|
20240613,140300,255794050,7130,7130,7130,7130,0
|
|
20240613,140200,255794050,7130,7130,7130,7130,0
|
|
20240613,140100,255794050,7130,7130,7130,7130,1
|
|
20240613,140000,255786920,7130,7110,7130,7110,762
|
|
20240613,135900,250369010,7110,7120,7120,7110,371
|
|
20240613,135800,247729940,7120,7120,7120,7120,0
|
|
20240613,135700,247729940,7120,7120,7120,7120,0
|
|
20240613,135600,247729940,7120,7110,7120,7110,194
|
|
20240613,135500,246350590,7110,7110,7110,7110,302
|
|
20240613,135400,244203370,7110,7120,7120,7110,6
|
|
20240613,135300,244160700,7110,7110,7110,7110,561
|
|
20240613,135200,240171990,7120,7120,7120,7120,5
|
|
20240613,135100,240136390,7120,7120,7120,7120,5
|
|
20240613,135000,240100790,7130,7130,7130,7130,0
|
|
20240613,134900,240100790,7130,7130,7130,7130,0
|
|
20240613,134800,240100790,7130,7130,7130,7130,0
|
|
20240613,134700,240100790,7130,7130,7130,7130,156
|
|
20240613,134600,238988510,7130,7130,7130,7130,0
|
|
20240613,134500,238988510,7130,7110,7130,7110,83
|
|
20240613,134400,238396920,7110,7130,7130,7110,156
|
|
20240613,134300,237286740,7130,7130,7130,7130,0
|
|
20240613,134200,237286740,7130,7140,7140,7130,44
|
|
20240613,134100,236972590,7140,7140,7140,7140,0
|
|
20240613,134000,236972590,7140,7140,7140,7140,0
|
|
20240613,133900,236972590,7140,7140,7140,7140,0
|
|
20240613,133800,236972590,7140,7130,7140,7130,12
|
|
20240613,133700,236886940,7130,7130,7130,7130,19
|
|
20240613,133600,236751470,7140,7140,7140,7140,191
|
|
20240613,133500,235387730,7150,7150,7150,7150,0
|
|
20240613,133400,235387730,7150,7150,7150,7150,0
|
|
20240613,133300,235387730,7150,7150,7150,7150,0
|
|
20240613,133200,235387730,7150,7150,7150,7150,0
|
|
20240613,133100,235387730,7150,7150,7150,7150,10
|
|
20240613,133000,235316230,7160,7160,7160,7160,1
|
|
20240613,132900,235309070,7110,7110,7110,7110,0
|
|
20240613,132800,235309070,7110,7110,7110,7110,0
|
|
20240613,132700,235309070,7110,7140,7140,7110,1500
|
|
20240613,132600,224608920,7170,7180,7180,7170,497
|
|
20240613,132500,221041060,7180,7180,7180,7180,0
|
|
20240613,132400,221041060,7180,7180,7180,7180,0
|
|
20240613,132300,221041060,7180,7180,7180,7180,0
|
|
20240613,132200,221041060,7180,7180,7180,7180,0
|
|
20240613,132100,221041060,7180,7180,7180,7180,0
|
|
20240613,132000,221041060,7180,7180,7180,7180,0
|
|
20240613,131900,221041060,7180,7180,7180,7180,0
|
|
20240613,131800,221041060,7180,7180,7180,7180,0
|
|
20240613,131700,221041060,7180,7180,7180,7180,10
|
|
20240613,131600,220969260,7140,7170,7180,7140,91
|
|
20240613,131500,220316930,7170,7180,7180,7170,37
|
|
20240613,131400,220051440,7180,7160,7180,7160,441
|
|
20240613,131300,216891880,7140,7140,7140,7140,25
|
|
20240613,131200,216713380,7140,7150,7150,7140,10
|
|
20240613,131100,216641970,7170,7170,7170,7170,150
|
|
20240613,131000,215566470,7170,7170,7170,7170,1
|
|
20240613,130900,215559300,7150,7150,7150,7150,0
|
|
20240613,130800,215559300,7150,7150,7150,7150,0
|
|
20240613,130700,215559300,7150,7150,7150,7150,0
|
|
20240613,130600,215559300,7150,7150,7150,7150,66
|
|
20240613,130500,215087400,7150,7150,7150,7150,0
|
|
20240613,130400,215087400,7150,7150,7150,7150,0
|
|
20240613,130300,215087400,7150,7150,7150,7150,0
|
|
20240613,130200,215087400,7150,7150,7150,7150,0
|
|
20240613,130100,215087400,7150,7150,7150,7150,0
|
|
20240613,130000,215087400,7150,7150,7150,7150,1
|
|
20240613,125900,215080250,7170,7130,7170,7130,27
|
|
20240613,125800,214887700,7130,7170,7170,7130,111
|
|
20240613,125700,214095000,7150,7150,7150,7150,0
|
|
20240613,125600,214095000,7150,7150,7150,7150,0
|
|
20240613,125500,214095000,7150,7150,7150,7150,0
|
|
20240613,125400,214095000,7150,7150,7150,7150,0
|
|
20240613,125300,214095000,7150,7150,7150,7150,1
|
|
20240613,125200,214087850,7150,7150,7150,7150,50
|
|
20240613,125100,213730350,7150,7160,7160,7150,200
|
|
20240613,125000,212299760,7160,7160,7160,7160,0
|
|
20240613,124900,212299760,7160,7160,7160,7160,0
|
|
20240613,124800,212299760,7160,7160,7160,7160,0
|
|
20240613,124700,212299760,7160,7160,7160,7160,0
|
|
20240613,124600,212299760,7160,7160,7160,7160,200
|
|
20240613,124500,210867760,7180,7180,7180,7180,0
|
|
20240613,124400,210867760,7180,7180,7180,7180,1
|
|
20240613,124300,210860580,7180,7180,7180,7180,0
|
|
20240613,124200,210860580,7180,7180,7180,7180,0
|
|
20240613,124100,210860580,7180,7180,7180,7180,0
|
|
20240613,124000,210860580,7180,7180,7180,7180,0
|
|
20240613,123900,210860580,7180,7180,7180,7180,0
|
|
20240613,123800,210860580,7180,7180,7180,7180,0
|
|
20240613,123700,210860580,7180,7180,7180,7180,3
|
|
20240613,123600,210839040,7180,7180,7180,7180,0
|
|
20240613,123500,210839040,7180,7180,7180,7180,0
|
|
20240613,123400,210839040,7180,7180,7180,7180,0
|
|
20240613,123300,210839040,7180,7160,7180,7150,3
|
|
20240613,123200,210817550,7180,7180,7180,7180,1
|
|
20240613,123100,210810370,7160,7160,7160,7160,0
|
|
20240613,123000,210810370,7160,7160,7160,7160,1
|
|
20240613,122900,210803210,7160,7160,7160,7160,0
|
|
20240613,122800,210803210,7160,7160,7160,7160,0
|
|
20240613,122700,210803210,7160,7170,7170,7160,23
|
|
20240613,122600,210638450,7180,7180,7180,7180,0
|
|
20240613,122500,210638450,7180,7180,7180,7180,1
|
|
20240613,122400,210631270,7190,7190,7190,7190,0
|
|
20240613,122300,210631270,7190,7190,7190,7190,1
|
|
20240613,122200,210624080,7180,7180,7180,7180,200
|
|
20240613,122100,209188080,7190,7190,7190,7190,0
|
|
20240613,122000,209188080,7190,7190,7190,7190,19
|
|
20240613,121900,209051470,7190,7170,7190,7150,175
|
|
20240613,121800,207795360,7170,7170,7170,7170,1
|
|
20240613,121700,207788190,7150,7160,7160,7150,672
|
|
20240613,121600,202982890,7170,7170,7170,7170,0
|
|
20240613,121500,202982890,7170,7170,7170,7170,4
|
|
20240613,121400,202954210,7180,7180,7180,7180,10
|
|
20240613,121300,202882410,7160,7170,7170,7160,100
|
|
20240613,121200,202166190,7180,7180,7180,7180,0
|
|
20240613,121100,202166190,7180,7180,7180,7180,173
|
|
20240613,121000,200924050,7180,7180,7180,7180,0
|
|
20240613,120900,200924050,7180,7180,7180,7180,0
|
|
20240613,120800,200924050,7180,7180,7180,7180,0
|
|
20240613,120700,200924050,7180,7180,7180,7180,76
|
|
20240613,120600,200378370,7170,7170,7170,7170,8
|
|
20240613,120500,200321010,7170,7170,7170,7170,210
|
|
20240613,120400,198815310,7170,7170,7170,7170,0
|
|
20240613,120300,198815310,7170,7170,7170,7170,127
|
|
20240613,120200,197904720,7170,7180,7180,7170,11
|
|
20240613,120100,197825840,7170,7170,7170,7170,50
|
|
20240613,120000,197467340,7180,7180,7180,7180,0
|
|
20240613,115900,197467340,7180,7180,7180,7180,100
|
|
20240613,115800,196749340,7180,7180,7180,7180,0
|
|
20240613,115700,196749340,7180,7180,7180,7180,1
|
|
20240613,115600,196742160,7180,7180,7180,7180,0
|
|
20240613,115500,196742160,7180,7180,7180,7180,0
|
|
20240613,115400,196742160,7180,7180,7180,7180,0
|
|
20240613,115300,196742160,7180,7180,7180,7180,1
|
|
20240613,115200,196734980,7180,7180,7180,7180,0
|
|
20240613,115100,196734980,7180,7170,7180,7170,81
|
|
20240613,115000,196154200,7170,7170,7170,7170,0
|
|
20240613,114900,196154200,7170,7170,7170,7170,20
|
|
20240613,114800,196010800,7180,7180,7180,7180,0
|
|
20240613,114700,196010800,7180,7180,7180,7180,0
|
|
20240613,114600,196010800,7180,7180,7180,7180,2
|
|
20240613,114500,195996440,7180,7180,7180,7180,33
|
|
20240613,114400,195759500,7190,7190,7190,7190,0
|
|
20240613,114300,195759500,7190,7190,7190,7170,338
|
|
20240613,114200,193336000,7170,7170,7170,7170,20
|
|
20240613,114100,193192600,7170,7180,7180,7170,60
|
|
20240613,114000,192762100,7190,7180,7190,7180,148
|
|
20240613,113900,191699450,7190,7190,7190,7190,0
|
|
20240613,113800,191699450,7190,7190,7190,7190,13
|
|
20240613,113700,191605980,7190,7190,7190,7190,2
|
|
20240613,113600,191591600,7190,7160,7190,7160,1674
|
|
20240613,113500,179569170,7160,7160,7160,7160,0
|
|
20240613,113400,179569170,7160,7150,7160,7150,500
|
|
20240613,113300,175993020,7150,7150,7150,7150,0
|
|
20240613,113200,175993020,7150,7150,7150,7150,2
|
|
20240613,113100,175978720,7150,7150,7150,7150,0
|
|
20240613,113000,175978720,7150,7150,7150,7150,0
|
|
20240613,112900,175978720,7150,7150,7150,7150,0
|
|
20240613,112800,175978720,7150,7150,7150,7150,0
|
|
20240613,112700,175978720,7150,7150,7150,7150,90
|
|
20240613,112600,175335220,7150,7150,7150,7150,2
|
|
20240613,112500,175320920,7150,7150,7150,7150,1
|
|
20240613,112400,175313770,7150,7150,7150,7150,0
|
|
20240613,112300,175313770,7150,7150,7150,7150,0
|
|
20240613,112200,175313770,7150,7150,7150,7150,0
|
|
20240613,112100,175313770,7150,7150,7150,7150,5
|
|
20240613,112000,175278020,7150,7130,7150,7130,3
|
|
20240613,111900,175256610,7130,7130,7130,7130,0
|
|
20240613,111800,175256610,7130,7130,7130,7130,5
|
|
20240613,111700,175220960,7130,7130,7130,7130,0
|
|
20240613,111600,175220960,7130,7130,7130,7130,1
|
|
20240613,111500,175213830,7100,7100,7100,7100,0
|
|
20240613,111400,175213830,7100,7100,7100,7100,0
|
|
20240613,111300,175213830,7100,7100,7100,7100,0
|
|
20240613,111200,175213830,7100,7100,7100,7100,13
|
|
20240613,111100,175121530,7100,7100,7100,7100,100
|
|
20240613,111000,174411530,7130,7130,7130,7130,0
|
|
20240613,110900,174411530,7130,7130,7130,7130,2
|
|
20240613,110800,174397270,7100,7100,7100,7100,15
|
|
20240613,110700,174290770,7100,7100,7100,7100,0
|
|
20240613,110600,174290770,7100,7120,7120,7100,1000
|
|
20240613,110500,167187470,7110,7110,7110,7110,0
|
|
20240613,110400,167187470,7110,7120,7120,7110,606
|
|
20240613,110300,162873680,7130,7130,7130,7130,14
|
|
20240613,110200,162773860,7130,7130,7130,7130,0
|
|
20240613,110100,162773860,7130,7130,7130,7130,1
|
|
20240613,110000,162766730,7130,7130,7130,7130,2
|
|
20240613,105900,162752470,7130,7130,7130,7130,17
|
|
20240613,105800,162631260,7120,7120,7120,7120,1
|
|
20240613,105700,162624140,7130,7130,7130,7130,0
|
|
20240613,105600,162624140,7130,7130,7130,7130,1
|
|
20240613,105500,162617010,7100,7100,7100,7100,0
|
|
20240613,105400,162617010,7100,7100,7100,7100,0
|
|
20240613,105300,162617010,7100,7100,7100,7100,0
|
|
20240613,105200,162617010,7100,7100,7100,7100,2
|
|
20240613,105100,162602810,7100,7100,7130,7100,238
|
|
20240613,105000,160911660,7100,7100,7100,7100,500
|
|
20240613,104900,157361660,7100,7100,7100,7100,0
|
|
20240613,104800,157361660,7100,7120,7150,7100,1504
|
|
20240613,104700,146678760,7150,7150,7150,7150,1
|
|
20240613,104600,146671610,7140,7140,7140,7140,20
|
|
20240613,104500,146528810,7130,7120,7130,7120,63
|
|
20240613,104400,146080180,7120,7130,7130,7120,89
|
|
20240613,104300,145445950,7140,7140,7140,7140,16
|
|
20240613,104200,145331710,7140,7140,7140,7140,0
|
|
20240613,104100,145331710,7140,7160,7160,7140,55
|
|
20240613,104000,144938910,7160,7160,7160,7160,0
|
|
20240613,103900,144938910,7160,7140,7160,7140,71
|
|
20240613,103800,144431550,7140,7150,7150,7140,118
|
|
20240613,103700,143589020,7170,7170,7170,7170,0
|
|
20240613,103600,143589020,7170,7170,7170,7170,0
|
|
20240613,103500,143589020,7170,7160,7170,7160,2
|
|
20240613,103400,143574690,7170,7170,7170,7170,0
|
|
20240613,103300,143574690,7170,7170,7170,7170,0
|
|
20240613,103200,143574690,7170,7170,7170,7170,10
|
|
20240613,103100,143502990,7170,7170,7170,7170,0
|
|
20240613,103000,143502990,7170,7170,7170,7170,0
|
|
20240613,102900,143502990,7170,7170,7170,7170,0
|
|
20240613,102800,143502990,7170,7170,7170,7170,0
|
|
20240613,102700,143502990,7170,7170,7170,7170,200
|
|
20240613,102600,142068990,7170,7140,7170,7140,900
|
|
20240613,102500,135625320,7140,7140,7140,7140,0
|
|
20240613,102400,135625320,7140,7150,7150,7140,100
|
|
20240613,102300,134911230,7150,7150,7150,7150,0
|
|
20240613,102200,134911230,7150,7150,7150,7150,0
|
|
20240613,102100,134911230,7150,7150,7150,7150,65
|
|
20240613,102000,134446480,7160,7160,7160,7160,100
|
|
20240613,101900,133730480,7160,7160,7160,7160,7
|
|
20240613,101800,133680360,7160,7150,7160,7150,6
|
|
20240613,101700,133637450,7150,7150,7150,7150,3
|
|
20240613,101600,133616000,7150,7150,7150,7150,0
|
|
20240613,101500,133616000,7150,7150,7150,7150,1
|
|
20240613,101400,133608850,7170,7170,7170,7170,0
|
|
20240613,101300,133608850,7170,7170,7170,7170,1
|
|
20240613,101200,133601680,7150,7150,7170,7150,415
|
|
20240613,101100,130633060,7150,7160,7160,7150,133
|
|
20240613,101000,129682100,7150,7150,7150,7150,12
|
|
20240613,100900,129596300,7150,7150,7150,7140,230
|
|
20240613,100800,127952680,7150,7150,7150,7150,138
|
|
20240613,100700,126965980,7160,7150,7160,7150,10
|
|
20240613,100600,126894470,7150,7150,7160,7150,141
|
|
20240613,100500,125885200,7160,7140,7160,7140,228
|
|
20240613,100400,124257260,7160,7160,7160,7160,4
|
|
20240613,100300,124228620,7160,7160,7160,7160,2
|
|
20240613,100200,124214300,7160,7150,7160,7150,964
|
|
20240613,100100,117321690,7130,7130,7130,7130,906
|
|
20240613,100000,110861910,7130,7130,7130,7130,4
|
|
20240613,095900,110833390,7150,7150,7150,7150,30
|
|
20240613,095800,110618890,7150,7140,7150,7130,41
|
|
20240613,095700,110326150,7140,7140,7140,7140,0
|
|
20240613,095600,110326150,7140,7150,7150,7140,5
|
|
20240613,095500,110290440,7150,7150,7150,7150,0
|
|
20240613,095400,110290440,7150,7150,7150,7150,151
|
|
20240613,095300,109210790,7140,7150,7150,7140,330
|
|
20240613,095200,106851790,7140,7150,7150,7140,205
|
|
20240613,095100,105387990,7150,7150,7150,7150,0
|
|
20240613,095000,105387990,7150,7150,7150,7150,0
|
|
20240613,094900,105387990,7150,7150,7150,7150,0
|
|
20240613,094800,105387990,7150,7140,7150,7140,106
|
|
20240613,094700,104630990,7140,7140,7140,7140,15
|
|
20240613,094600,104523890,7140,7140,7140,7140,5
|
|
20240613,094500,104488190,7140,7140,7140,7130,286
|
|
20240613,094400,102446160,7130,7130,7130,7130,203
|
|
20240613,094300,100998770,7140,7130,7140,7130,110
|
|
20240613,094200,100214370,7130,7130,7130,7130,0
|
|
20240613,094100,100214370,7130,7120,7130,7100,263
|
|
20240613,094000,98341240,7120,7110,7120,7110,410
|
|
20240613,093900,95425640,7120,7110,7120,7110,52
|
|
20240613,093800,95055910,7090,7090,7090,7090,200
|
|
20240613,093700,93637910,7110,7110,7110,7110,1
|
|
20240613,093600,93630800,7090,7090,7090,7090,0
|
|
20240613,093500,93630800,7090,7090,7090,7090,0
|
|
20240613,093400,93630800,7090,7090,7090,7090,208
|
|
20240613,093300,92156080,7090,7090,7090,7090,392
|
|
20240613,093200,89376800,7090,7090,7090,7090,351
|
|
20240613,093100,86888210,7070,7070,7070,7070,0
|
|
20240613,093000,86888210,7070,7070,7070,7070,5
|
|
20240613,092900,86852860,7070,7070,7070,7070,0
|
|
20240613,092800,86852860,7070,7070,7070,7070,7
|
|
20240613,092700,86803370,7080,7080,7080,7080,38
|
|
20240613,092600,86534330,7060,7060,7060,7060,20
|
|
20240613,092500,86393130,7060,7060,7060,7060,20
|
|
20240613,092400,86251930,7060,7090,7090,7050,2496
|
|
20240613,092300,68627820,7100,7130,7130,7100,339
|
|
20240613,092200,66220020,7160,7160,7160,7160,1
|
|
20240613,092100,66212860,7110,7130,7150,7110,652
|
|
20240613,092000,61565450,7130,7160,7160,7130,127
|
|
20240613,091900,60659230,7160,7160,7160,7160,0
|
|
20240613,091800,60659230,7160,7160,7160,7160,20
|
|
20240613,091700,60516030,7130,7130,7130,7130,0
|
|
20240613,091600,60516030,7130,7160,7160,7130,364
|
|
20240613,091500,57916550,7170,7160,7170,7160,52
|
|
20240613,091400,57544220,7170,7170,7170,7170,3
|
|
20240613,091300,57522710,7170,7180,7180,7170,112
|
|
20240613,091200,56719550,7180,7180,7180,7180,111
|
|
20240613,091100,55922570,7190,7190,7200,7190,456
|
|
20240613,091000,52639510,7200,7200,7200,7200,4
|
|
20240613,090900,52610710,7160,7150,7200,7150,2025
|
|
20240613,090800,38109870,7150,7150,7150,7150,666
|
|
20240613,090700,33347970,7150,7150,7150,7150,100
|
|
20240613,090600,32632970,7120,7130,7150,7120,2399
|
|
20240613,090500,15507340,7130,7120,7130,7120,52
|
|
20240613,090400,15137090,7130,7130,7130,7130,2
|
|
20240613,090300,15122830,7120,7120,7120,7120,1
|
|
20240613,090200,15115710,7140,7140,7140,7140,58
|
|
20240613,090100,14701590,7140,7140,7160,7140,1203
|
|
20240613,090000,6103680,7130,7100,7130,7100,859
|