683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,202000,169027980,11690,11690,11690,11690,332
|
|
20240610,201900,169027980,11690,11690,11690,11690,0
|
|
20240610,201800,169027980,11690,11690,11690,11690,0
|
|
20240610,201700,169027980,11690,11690,11690,11690,0
|
|
20240610,201600,169027980,11690,11690,11690,11690,0
|
|
20240610,201500,169027980,11690,11690,11690,11690,0
|
|
20240610,201400,169027980,11690,11690,11690,11690,0
|
|
20240610,201300,169027980,11690,11690,11690,11690,0
|
|
20240610,201200,169027980,11690,11690,11690,11690,0
|
|
20240610,201100,169027980,11690,11690,11690,11690,0
|
|
20240610,201000,169027980,11690,11690,11690,11690,0
|
|
20240610,200900,169027980,11690,11690,11690,11690,0
|
|
20240610,200800,169027980,11690,11690,11690,11690,0
|
|
20240610,200700,169027980,11690,11690,11690,11690,0
|
|
20240610,200600,169027980,11690,11690,11690,11690,0
|
|
20240610,200500,169027980,11690,11690,11690,11690,0
|
|
20240610,200400,169027980,11690,11690,11690,11690,0
|
|
20240610,200300,169027980,11690,11690,11690,11690,0
|
|
20240610,200200,169027980,11690,11690,11690,11690,0
|
|
20240610,200100,169027980,11690,11690,11690,11690,0
|
|
20240610,200000,169027980,11690,11690,11690,11690,0
|
|
20240610,195900,169027980,11690,11690,11690,11690,0
|
|
20240610,195800,169027980,11690,11690,11690,11690,0
|
|
20240610,195700,169027980,11690,11690,11690,11690,0
|
|
20240610,195600,169027980,11690,11690,11690,11690,0
|
|
20240610,195500,169027980,11690,11690,11690,11690,0
|
|
20240610,195400,169027980,11690,11690,11690,11690,0
|
|
20240610,195300,169027980,11690,11690,11690,11690,0
|
|
20240610,195200,169027980,11690,11690,11690,11690,0
|
|
20240610,195100,169027980,11690,11690,11690,11690,0
|
|
20240610,195000,169027980,11690,11690,11690,11690,332
|
|
20240610,194900,169027980,11690,11690,11690,11690,0
|
|
20240610,194800,169027980,11690,11690,11690,11690,0
|
|
20240610,194700,169027980,11690,11690,11690,11690,0
|
|
20240610,194600,169027980,11690,11690,11690,11690,0
|
|
20240610,194500,169027980,11690,11690,11690,11690,0
|
|
20240610,194400,169027980,11690,11690,11690,11690,0
|
|
20240610,194300,169027980,11690,11690,11690,11690,0
|
|
20240610,194200,169027980,11690,11690,11690,11690,0
|
|
20240610,194100,169027980,11690,11690,11690,11690,0
|
|
20240610,194000,169027980,11690,11690,11690,11690,0
|
|
20240610,193900,169027980,11690,11690,11690,11690,0
|
|
20240610,193800,169027980,11690,11690,11690,11690,0
|
|
20240610,193700,169027980,11690,11690,11690,11690,0
|
|
20240610,193600,169027980,11690,11690,11690,11690,0
|
|
20240610,193500,169027980,11690,11690,11690,11690,0
|
|
20240610,193400,169027980,11690,11690,11690,11690,0
|
|
20240610,193300,169027980,11690,11690,11690,11690,0
|
|
20240610,193200,169027980,11690,11690,11690,11690,0
|
|
20240610,193100,169027980,11690,11690,11690,11690,0
|
|
20240610,193000,169027980,11690,11690,11690,11690,0
|
|
20240610,192900,169027980,11690,11690,11690,11690,0
|
|
20240610,192800,169027980,11690,11690,11690,11690,0
|
|
20240610,192700,169027980,11690,11690,11690,11690,0
|
|
20240610,192600,169027980,11690,11690,11690,11690,0
|
|
20240610,192500,169027980,11690,11690,11690,11690,0
|
|
20240610,192400,169027980,11690,11690,11690,11690,0
|
|
20240610,192300,169027980,11690,11690,11690,11690,0
|
|
20240610,192200,169027980,11690,11690,11690,11690,0
|
|
20240610,192100,169027980,11690,11690,11690,11690,0
|
|
20240610,192000,169027980,11690,11690,11690,11690,332
|
|
20240610,191900,169027980,11690,11690,11690,11690,0
|
|
20240610,191800,169027980,11690,11690,11690,11690,0
|
|
20240610,191700,169027980,11690,11690,11690,11690,0
|
|
20240610,191600,169027980,11690,11690,11690,11690,0
|
|
20240610,191500,169027980,11690,11690,11690,11690,0
|
|
20240610,191400,169027980,11690,11690,11690,11690,0
|
|
20240610,191300,169027980,11690,11690,11690,11690,0
|
|
20240610,191200,169027980,11690,11690,11690,11690,0
|
|
20240610,191100,169027980,11690,11690,11690,11690,0
|
|
20240610,191000,169027980,11690,11690,11690,11690,0
|
|
20240610,190900,169027980,11690,11690,11690,11690,0
|
|
20240610,190800,169027980,11690,11690,11690,11690,0
|
|
20240610,190700,169027980,11690,11690,11690,11690,0
|
|
20240610,190600,169027980,11690,11690,11690,11690,0
|
|
20240610,190500,169027980,11690,11690,11690,11690,0
|
|
20240610,190400,169027980,11690,11690,11690,11690,0
|
|
20240610,190300,169027980,11690,11690,11690,11690,0
|
|
20240610,190200,169027980,11690,11690,11690,11690,0
|
|
20240610,190100,169027980,11690,11690,11690,11690,0
|
|
20240610,190000,169027980,11690,11690,11690,11690,0
|
|
20240610,185900,169027980,11690,11690,11690,11690,0
|
|
20240610,185800,169027980,11690,11690,11690,11690,0
|
|
20240610,185700,169027980,11690,11690,11690,11690,0
|
|
20240610,185600,169027980,11690,11690,11690,11690,0
|
|
20240610,185500,169027980,11690,11690,11690,11690,0
|
|
20240610,185400,169027980,11690,11690,11690,11690,0
|
|
20240610,185300,169027980,11690,11690,11690,11690,0
|
|
20240610,185200,169027980,11690,11690,11690,11690,0
|
|
20240610,185100,169027980,11690,11690,11690,11690,0
|
|
20240610,185000,169027980,11690,11690,11690,11690,332
|
|
20240610,184900,169027980,11690,11690,11690,11690,0
|
|
20240610,184800,169027980,11690,11690,11690,11690,0
|
|
20240610,184700,169027980,11690,11690,11690,11690,0
|
|
20240610,184600,169027980,11690,11690,11690,11690,0
|
|
20240610,184500,169027980,11690,11690,11690,11690,0
|
|
20240610,184400,169027980,11690,11690,11690,11690,0
|
|
20240610,184300,169027980,11690,11690,11690,11690,0
|
|
20240610,184200,169027980,11690,11690,11690,11690,0
|
|
20240610,184100,169027980,11690,11690,11690,11690,0
|
|
20240610,184000,169027980,11690,11690,11690,11690,0
|
|
20240610,183900,169027980,11690,11690,11690,11690,0
|
|
20240610,183800,169027980,11690,11690,11690,11690,0
|
|
20240610,183700,169027980,11690,11690,11690,11690,0
|
|
20240610,183600,169027980,11690,11690,11690,11690,0
|
|
20240610,183500,169027980,11690,11690,11690,11690,0
|
|
20240610,183400,169027980,11690,11690,11690,11690,0
|
|
20240610,183300,169027980,11690,11690,11690,11690,0
|
|
20240610,183200,169027980,11690,11690,11690,11690,0
|
|
20240610,183100,169027980,11690,11690,11690,11690,0
|
|
20240610,183000,169027980,11690,11690,11690,11690,0
|
|
20240610,182900,169027980,11690,11690,11690,11690,0
|
|
20240610,182800,169027980,11690,11690,11690,11690,0
|
|
20240610,182700,169027980,11690,11690,11690,11690,0
|
|
20240610,182600,169027980,11690,11690,11690,11690,0
|
|
20240610,182500,169027980,11690,11690,11690,11690,0
|
|
20240610,182400,169027980,11690,11690,11690,11690,0
|
|
20240610,182300,169027980,11690,11690,11690,11690,0
|
|
20240610,182200,169027980,11690,11690,11690,11690,0
|
|
20240610,182100,169027980,11690,11690,11690,11690,0
|
|
20240610,182000,169027980,11690,11690,11690,11690,332
|
|
20240610,181900,169027980,11690,11690,11690,11690,0
|
|
20240610,181800,169027980,11690,11690,11690,11690,0
|
|
20240610,181700,169027980,11690,11690,11690,11690,0
|
|
20240610,181600,169027980,11690,11690,11690,11690,0
|
|
20240610,181500,169027980,11690,11690,11690,11690,0
|
|
20240610,181400,169027980,11690,11690,11690,11690,0
|
|
20240610,181300,169027980,11690,11690,11690,11690,0
|
|
20240610,181200,169027980,11690,11690,11690,11690,0
|
|
20240610,181100,169027980,11690,11690,11690,11690,0
|
|
20240610,181000,169027980,11690,11690,11690,11690,0
|
|
20240610,180900,169027980,11690,11690,11690,11690,0
|
|
20240610,180800,169027980,11690,11690,11690,11690,0
|
|
20240610,180700,169027980,11690,11690,11690,11690,0
|
|
20240610,180600,169027980,11690,11690,11690,11690,0
|
|
20240610,180500,169027980,11690,11690,11690,11690,0
|
|
20240610,180400,169027980,11690,11690,11690,11690,0
|
|
20240610,180300,169027980,11690,11690,11690,11690,0
|
|
20240610,180200,169027980,11690,11690,11690,11690,0
|
|
20240610,180100,169027980,11690,11690,11690,11690,0
|
|
20240610,180000,169027980,11690,11690,11690,11690,0
|
|
20240610,175900,169027980,11690,11690,11690,11690,0
|
|
20240610,175800,169027980,11690,11690,11690,11690,0
|
|
20240610,175700,169027980,11690,11690,11690,11690,0
|
|
20240610,175600,169027980,11690,11690,11690,11690,0
|
|
20240610,175500,169027980,11690,11690,11690,11690,0
|
|
20240610,175400,169027980,11690,11690,11690,11690,0
|
|
20240610,175300,169027980,11690,11690,11690,11690,0
|
|
20240610,175200,169027980,11690,11690,11690,11690,0
|
|
20240610,175100,169027980,11690,11690,11690,11690,0
|
|
20240610,175000,169027980,11690,11690,11690,11690,332
|
|
20240610,174900,169027980,11690,11690,11690,11690,0
|
|
20240610,174800,169027980,11690,11690,11690,11690,0
|
|
20240610,174700,169027980,11690,11690,11690,11690,0
|
|
20240610,174600,169027980,11690,11690,11690,11690,0
|
|
20240610,174500,169027980,11690,11690,11690,11690,0
|
|
20240610,174400,169027980,11690,11690,11690,11690,0
|
|
20240610,174300,169027980,11690,11690,11690,11690,0
|
|
20240610,174200,169027980,11690,11690,11690,11690,0
|
|
20240610,174100,169027980,11690,11690,11690,11690,0
|
|
20240610,174000,169027980,11690,11690,11690,11690,0
|
|
20240610,173900,169027980,11690,11690,11690,11690,0
|
|
20240610,173800,169027980,11690,11690,11690,11690,0
|
|
20240610,173700,169027980,11690,11690,11690,11690,0
|
|
20240610,173600,169027980,11690,11690,11690,11690,0
|
|
20240610,173500,169027980,11690,11690,11690,11690,0
|
|
20240610,173400,169027980,11690,11690,11690,11690,0
|
|
20240610,173300,169027980,11690,11690,11690,11690,0
|
|
20240610,173200,169027980,11690,11690,11690,11690,0
|
|
20240610,173100,169027980,11690,11690,11690,11690,0
|
|
20240610,173000,169027980,11690,11690,11690,11690,0
|
|
20240610,172900,169027980,11690,11690,11690,11690,0
|
|
20240610,172800,169027980,11690,11690,11690,11690,0
|
|
20240610,172700,169027980,11690,11690,11690,11690,0
|
|
20240610,172600,169027980,11690,11690,11690,11690,0
|
|
20240610,172500,169027980,11690,11690,11690,11690,0
|
|
20240610,172400,169027980,11690,11690,11690,11690,0
|
|
20240610,172300,169027980,11690,11690,11690,11690,0
|
|
20240610,172200,169027980,11690,11690,11690,11690,0
|
|
20240610,172100,169027980,11690,11690,11690,11690,0
|
|
20240610,172000,169027980,11690,11690,11690,11690,332
|
|
20240610,171900,169027980,11690,11690,11690,11690,0
|
|
20240610,171800,169027980,11690,11690,11690,11690,0
|
|
20240610,171700,169027980,11690,11690,11690,11690,0
|
|
20240610,171600,169027980,11690,11690,11690,11690,0
|
|
20240610,171500,169027980,11690,11690,11690,11690,0
|
|
20240610,171400,169027980,11690,11690,11690,11690,0
|
|
20240610,171300,169027980,11690,11690,11690,11690,0
|
|
20240610,171200,169027980,11690,11690,11690,11690,0
|
|
20240610,171100,169027980,11690,11690,11690,11690,0
|
|
20240610,171000,169027980,11690,11690,11690,11690,0
|
|
20240610,170900,169027980,11690,11690,11690,11690,0
|
|
20240610,170800,169027980,11690,11690,11690,11690,0
|
|
20240610,170700,169027980,11690,11690,11690,11690,0
|
|
20240610,170600,169027980,11690,11690,11690,11690,0
|
|
20240610,170500,169027980,11690,11690,11690,11690,0
|
|
20240610,170400,169027980,11690,11690,11690,11690,0
|
|
20240610,170300,169027980,11690,11690,11690,11690,0
|
|
20240610,170200,169027980,11690,11690,11690,11690,0
|
|
20240610,170100,169027980,11690,11690,11690,11690,0
|
|
20240610,170000,169027980,11690,11690,11690,11690,0
|
|
20240610,165900,169027980,11690,11690,11690,11690,0
|
|
20240610,165800,169027980,11690,11690,11690,11690,0
|
|
20240610,165700,169027980,11690,11690,11690,11690,0
|
|
20240610,165600,169027980,11690,11690,11690,11690,0
|
|
20240610,165500,169027980,11690,11690,11690,11690,0
|
|
20240610,165400,169027980,11690,11690,11690,11690,0
|
|
20240610,165300,169027980,11690,11690,11690,11690,0
|
|
20240610,165200,169027980,11690,11690,11690,11690,0
|
|
20240610,165100,169027980,11690,11690,11690,11690,0
|
|
20240610,165000,169027980,11690,11690,11690,11690,332
|
|
20240610,164900,169027980,11690,11690,11690,11690,0
|
|
20240610,164800,169027980,11690,11690,11690,11690,0
|
|
20240610,164700,169027980,11690,11690,11690,11690,0
|
|
20240610,164600,169027980,11690,11690,11690,11690,0
|
|
20240610,164500,169027980,11690,11690,11690,11690,0
|
|
20240610,164400,169027980,11690,11690,11690,11690,0
|
|
20240610,164300,169027980,11690,11690,11690,11690,0
|
|
20240610,164200,169027980,11690,11690,11690,11690,0
|
|
20240610,164100,169027980,11690,11690,11690,11690,0
|
|
20240610,164000,169027980,11690,11690,11690,11690,0
|
|
20240610,163900,169027980,11690,11690,11690,11690,0
|
|
20240610,163800,169027980,11690,11690,11690,11690,0
|
|
20240610,163700,169027980,11690,11690,11690,11690,0
|
|
20240610,163600,169027980,11690,11690,11690,11690,0
|
|
20240610,163500,169027980,11690,11690,11690,11690,0
|
|
20240610,163400,169027980,11690,11690,11690,11690,0
|
|
20240610,163300,169027980,11690,11690,11690,11690,0
|
|
20240610,163200,169027980,11690,11690,11690,11690,0
|
|
20240610,163100,169027980,11690,11690,11690,11690,0
|
|
20240610,163000,169027980,11690,11690,11690,11690,0
|
|
20240610,162900,169027980,11690,11690,11690,11690,0
|
|
20240610,162800,169027980,11690,11690,11690,11690,0
|
|
20240610,162700,169027980,11690,11690,11690,11690,0
|
|
20240610,162600,169027980,11690,11690,11690,11690,0
|
|
20240610,162500,169027980,11690,11690,11690,11690,0
|
|
20240610,162400,169027980,11690,11690,11690,11690,0
|
|
20240610,162300,169027980,11690,11690,11690,11690,0
|
|
20240610,162200,169027980,11690,11690,11690,11690,0
|
|
20240610,162100,169027980,11690,11690,11690,11690,0
|
|
20240610,162000,169027980,11690,11690,11690,11690,332
|
|
20240610,161900,169027980,11690,11690,11690,11690,0
|
|
20240610,161800,169027980,11690,11690,11690,11690,0
|
|
20240610,161700,169027980,11690,11690,11690,11690,0
|
|
20240610,161600,169027980,11690,11690,11690,11690,0
|
|
20240610,161500,169027980,11690,11690,11690,11690,0
|
|
20240610,161400,169027980,11690,11690,11690,11690,0
|
|
20240610,161300,169027980,11690,11690,11690,11690,0
|
|
20240610,161200,169027980,11690,11690,11690,11690,0
|
|
20240610,161100,169027980,11690,11690,11690,11690,0
|
|
20240610,161000,169027980,11690,11690,11690,11690,0
|
|
20240610,160900,169027980,11690,11690,11690,11690,0
|
|
20240610,160800,169027980,11690,11690,11690,11690,0
|
|
20240610,160700,169027980,11690,11690,11690,11690,0
|
|
20240610,160600,169027980,11690,11690,11690,11690,0
|
|
20240610,160500,169027980,11690,11690,11690,11690,0
|
|
20240610,160400,169027980,11690,11690,11690,11690,0
|
|
20240610,160300,169027980,11690,11690,11690,11690,0
|
|
20240610,160200,169027980,11690,11690,11690,11690,0
|
|
20240610,160100,169027980,11690,11690,11690,11690,0
|
|
20240610,160000,169027980,11690,11690,11690,11690,0
|
|
20240610,155900,169027980,11690,11690,11690,11690,0
|
|
20240610,155800,169027980,11690,11690,11690,11690,0
|
|
20240610,155700,169027980,11690,11690,11690,11690,0
|
|
20240610,155600,169027980,11690,11690,11690,11690,0
|
|
20240610,155500,169027980,11690,11690,11690,11690,0
|
|
20240610,155400,169027980,11690,11690,11690,11690,0
|
|
20240610,155300,169027980,11690,11690,11690,11690,0
|
|
20240610,155200,169027980,11690,11690,11690,11690,0
|
|
20240610,155100,169027980,11690,11690,11690,11690,0
|
|
20240610,155000,169027980,11690,11690,11690,11690,332
|
|
20240610,154900,169027980,11690,11690,11690,11690,0
|
|
20240610,154800,169027980,11690,11690,11690,11690,0
|
|
20240610,154700,169027980,11690,11690,11690,11690,0
|
|
20240610,154600,169027980,11690,11690,11690,11690,0
|
|
20240610,154500,169027980,11690,11690,11690,11690,0
|
|
20240610,154400,169027980,11690,11690,11690,11690,0
|
|
20240610,154300,169027980,11690,11690,11690,11690,0
|
|
20240610,154200,169027980,11690,11690,11690,11690,0
|
|
20240610,154100,169027980,11690,11690,11690,11690,0
|
|
20240610,154000,169027980,11690,11690,11690,11690,0
|
|
20240610,153900,169027980,11690,11690,11690,11690,0
|
|
20240610,153800,169027980,11690,11690,11690,11690,0
|
|
20240610,153700,169027980,11690,11690,11690,11690,0
|
|
20240610,153600,169027980,11690,11690,11690,11690,0
|
|
20240610,153500,169027980,11690,11690,11690,11690,0
|
|
20240610,153400,169027980,11690,11690,11690,11690,0
|
|
20240610,153300,169027980,11690,11690,11690,11690,0
|
|
20240610,153200,169027980,11690,11690,11690,11690,0
|
|
20240610,153100,169027980,11690,11690,11690,11690,0
|
|
20240610,153000,169027980,11690,11690,11690,11690,332
|
|
20240610,152900,165146900,11680,11680,11680,11680,0
|
|
20240610,152800,165146900,11680,11680,11680,11680,0
|
|
20240610,152700,165146900,11680,11680,11680,11680,0
|
|
20240610,152600,165146900,11680,11680,11680,11680,0
|
|
20240610,152500,165146900,11680,11680,11680,11680,0
|
|
20240610,152400,165146900,11680,11680,11680,11680,0
|
|
20240610,152300,165146900,11680,11680,11680,11680,0
|
|
20240610,152200,165146900,11680,11680,11680,11680,0
|
|
20240610,152100,165146900,11680,11680,11680,11680,0
|
|
20240610,152000,165146900,11680,11680,11680,11680,0
|
|
20240610,151900,165146900,11680,11680,11690,11680,221
|
|
20240610,151800,162563860,11670,11660,11670,11650,302
|
|
20240610,151700,159041060,11650,11650,11660,11650,56
|
|
20240610,151600,158388210,11610,11610,11610,11610,8
|
|
20240610,151500,158295330,11660,11640,11660,11600,224
|
|
20240610,151400,155684390,11650,11650,11650,11640,68
|
|
20240610,151300,154892300,11590,11590,11590,11590,0
|
|
20240610,151200,154892300,11590,11590,11590,11590,0
|
|
20240610,151100,154892300,11590,11590,11590,11590,10
|
|
20240610,151000,154776400,11590,11620,11620,11590,1114
|
|
20240610,150900,141848130,11630,11630,11630,11630,0
|
|
20240610,150800,141848130,11630,11630,11630,11630,100
|
|
20240610,150700,140685130,11630,11660,11660,11630,27
|
|
20240610,150600,140370340,11660,11670,11670,11660,6
|
|
20240610,150500,140300340,11670,11670,11670,11670,8
|
|
20240610,150400,140206980,11670,11670,11670,11670,0
|
|
20240610,150300,140206980,11670,11660,11670,11660,60
|
|
20240610,150200,139506880,11660,11660,11660,11660,0
|
|
20240610,150100,139506880,11660,11660,11660,11660,0
|
|
20240610,150000,139506880,11660,11660,11660,11660,7
|
|
20240610,145900,139425260,11660,11660,11660,11650,6
|
|
20240610,145800,139355310,11670,11670,11670,11670,0
|
|
20240610,145700,139355310,11670,11670,11670,11670,2
|
|
20240610,145600,139331970,11670,11670,11670,11670,40
|
|
20240610,145500,138865170,11670,11670,11670,11670,1
|
|
20240610,145400,138853500,11670,11670,11670,11670,0
|
|
20240610,145300,138853500,11670,11670,11670,11670,0
|
|
20240610,145200,138853500,11670,11670,11670,11670,0
|
|
20240610,145100,138853500,11670,11670,11670,11670,0
|
|
20240610,145000,138853500,11670,11630,11670,11620,84
|
|
20240610,144900,137876380,11660,11660,11660,11660,0
|
|
20240610,144800,137876380,11660,11660,11660,11660,1
|
|
20240610,144700,137864720,11630,11640,11640,11630,40
|
|
20240610,144600,137399490,11670,11670,11670,11670,9
|
|
20240610,144500,137294460,11670,11670,11670,11670,20
|
|
20240610,144400,137061060,11670,11670,11670,11670,2
|
|
20240610,144300,137037720,11670,11670,11670,11670,0
|
|
20240610,144200,137037720,11670,11640,11670,11640,40
|
|
20240610,144100,136571140,11630,11630,11630,11630,0
|
|
20240610,144000,136571140,11630,11650,11650,11630,30
|
|
20240610,143900,136222120,11660,11660,11660,11660,0
|
|
20240610,143800,136222120,11660,11660,11660,11660,0
|
|
20240610,143700,136222120,11660,11660,11660,11660,2
|
|
20240610,143600,136198800,11670,11670,11670,11670,1
|
|
20240610,143500,136187130,11670,11670,11670,11670,0
|
|
20240610,143400,136187130,11670,11670,11670,11670,1
|
|
20240610,143300,136175460,11670,11670,11670,11670,0
|
|
20240610,143200,136175460,11670,11670,11670,11670,0
|
|
20240610,143100,136175460,11670,11670,11670,11670,0
|
|
20240610,143000,136175460,11670,11670,11670,11670,4
|
|
20240610,142900,136128780,11690,11690,11690,11690,0
|
|
20240610,142800,136128780,11690,11690,11690,11690,0
|
|
20240610,142700,136128780,11690,11690,11690,11690,0
|
|
20240610,142600,136128780,11690,11690,11690,11690,17
|
|
20240610,142500,135930050,11690,11690,11690,11690,0
|
|
20240610,142400,135930050,11690,11690,11690,11690,2
|
|
20240610,142300,135906670,11690,11690,11690,11690,0
|
|
20240610,142200,135906670,11690,11690,11690,11690,0
|
|
20240610,142100,135906670,11690,11690,11690,11690,0
|
|
20240610,142000,135906670,11690,11690,11690,11690,0
|
|
20240610,141900,135906670,11690,11690,11690,11690,0
|
|
20240610,141800,135906670,11690,11690,11690,11690,0
|
|
20240610,141700,135906670,11690,11690,11690,11690,0
|
|
20240610,141600,135906670,11690,11690,11690,11690,0
|
|
20240610,141500,135906670,11690,11690,11690,11690,0
|
|
20240610,141400,135906670,11690,11690,11690,11690,0
|
|
20240610,141300,135906670,11690,11690,11690,11690,0
|
|
20240610,141200,135906670,11690,11690,11690,11690,0
|
|
20240610,141100,135906670,11690,11690,11690,11690,1
|
|
20240610,141000,135894980,11630,11630,11630,11630,0
|
|
20240610,140900,135894980,11630,11630,11630,11630,0
|
|
20240610,140800,135894980,11630,11630,11630,11630,0
|
|
20240610,140700,135894980,11630,11630,11630,11630,0
|
|
20240610,140600,135894980,11630,11630,11630,11630,0
|
|
20240610,140500,135894980,11630,11630,11630,11630,0
|
|
20240610,140400,135894980,11630,11630,11630,11630,0
|
|
20240610,140300,135894980,11630,11630,11630,11630,0
|
|
20240610,140200,135894980,11630,11640,11640,11630,20
|
|
20240610,140100,135662270,11650,11650,11650,11650,1
|
|
20240610,140000,135650620,11700,11700,11700,11700,0
|
|
20240610,135900,135650620,11700,11700,11700,11700,20
|
|
20240610,135800,135416620,11700,11700,11700,11700,0
|
|
20240610,135700,135416620,11700,11700,11700,11700,0
|
|
20240610,135600,135416620,11700,11700,11700,11700,0
|
|
20240610,135500,135416620,11700,11700,11700,11700,0
|
|
20240610,135400,135416620,11700,11700,11700,11700,0
|
|
20240610,135300,135416620,11700,11700,11700,11700,7
|
|
20240610,135200,135334720,11700,11700,11700,11700,0
|
|
20240610,135100,135334720,11700,11700,11700,11700,125
|
|
20240610,135000,133872220,11700,11710,11710,11700,50
|
|
20240610,134900,133287210,11720,11720,11720,11720,0
|
|
20240610,134800,133287210,11720,11720,11720,11720,1
|
|
20240610,134700,133275490,11720,11720,11720,11720,0
|
|
20240610,134600,133275490,11720,11720,11720,11720,0
|
|
20240610,134500,133275490,11720,11720,11720,11720,0
|
|
20240610,134400,133275490,11720,11720,11720,11720,0
|
|
20240610,134300,133275490,11720,11720,11720,11720,10
|
|
20240610,134200,133158290,11710,11710,11710,11710,8
|
|
20240610,134100,133064610,11710,11710,11710,11710,0
|
|
20240610,134000,133064610,11710,11710,11710,11710,0
|
|
20240610,133900,133064610,11710,11710,11710,11710,1
|
|
20240610,133800,133052900,11710,11710,11710,11710,0
|
|
20240610,133700,133052900,11710,11710,11710,11710,0
|
|
20240610,133600,133052900,11710,11710,11710,11710,0
|
|
20240610,133500,133052900,11710,11710,11710,11710,0
|
|
20240610,133400,133052900,11710,11710,11710,11710,1
|
|
20240610,133300,133041190,11710,11710,11710,11710,22
|
|
20240610,133200,132783570,11720,11700,11730,11700,153
|
|
20240610,133100,130991060,11700,11700,11700,11700,0
|
|
20240610,133000,130991060,11700,11700,11700,11700,0
|
|
20240610,132900,130991060,11700,11700,11700,11700,4
|
|
20240610,132800,130944260,11710,11710,11710,11710,0
|
|
20240610,132700,130944260,11710,11710,11710,11710,1
|
|
20240610,132600,130932550,11650,11720,11720,11650,19
|
|
20240610,132500,130710920,11720,11720,11720,11720,1
|
|
20240610,132400,130699200,11730,11680,11730,11680,95
|
|
20240610,132300,129588730,11670,11670,11670,11670,0
|
|
20240610,132200,129588730,11670,11670,11670,11670,0
|
|
20240610,132100,129588730,11670,11650,11670,11650,40
|
|
20240610,132000,129122570,11650,11650,11650,11650,0
|
|
20240610,131900,129122570,11650,11650,11650,11650,1
|
|
20240610,131800,129110920,11630,11630,11630,11630,0
|
|
20240610,131700,129110920,11630,11630,11630,11630,0
|
|
20240610,131600,129110920,11630,11680,11680,11630,120
|
|
20240610,131500,127714240,11760,11760,11760,11760,60
|
|
20240610,131400,127008640,11760,11760,11760,11760,0
|
|
20240610,131300,127008640,11760,11760,11760,11760,0
|
|
20240610,131200,127008640,11760,11760,11760,11760,0
|
|
20240610,131100,127008640,11760,11760,11760,11760,0
|
|
20240610,131000,127008640,11760,11760,11760,11760,0
|
|
20240610,130900,127008640,11760,11760,11760,11760,0
|
|
20240610,130800,127008640,11760,11760,11760,11760,0
|
|
20240610,130700,127008640,11760,11760,11760,11760,0
|
|
20240610,130600,127008640,11760,11760,11760,11760,0
|
|
20240610,130500,127008640,11760,11760,11760,11760,0
|
|
20240610,130400,127008640,11760,11670,11760,11670,20
|
|
20240610,130300,126774340,11760,11760,11760,11760,0
|
|
20240610,130200,126774340,11760,11760,11760,11760,0
|
|
20240610,130100,126774340,11760,11720,11760,11680,1002
|
|
20240610,130000,115012080,11720,11720,11720,11720,0
|
|
20240610,125900,115012080,11720,11720,11720,11720,0
|
|
20240610,125800,115012080,11720,11720,11720,11720,0
|
|
20240610,125700,115012080,11720,11720,11720,11720,0
|
|
20240610,125600,115012080,11720,11720,11720,11720,0
|
|
20240610,125500,115012080,11720,11720,11720,11720,0
|
|
20240610,125400,115012080,11720,11720,11720,11720,0
|
|
20240610,125300,115012080,11720,11720,11720,11720,0
|
|
20240610,125200,115012080,11720,11720,11720,11720,5
|
|
20240610,125100,114953480,11720,11720,11720,11720,1
|
|
20240610,125000,114941760,11720,11720,11720,11720,0
|
|
20240610,124900,114941760,11720,11720,11720,11720,0
|
|
20240610,124800,114941760,11720,11720,11720,11720,0
|
|
20240610,124700,114941760,11720,11720,11720,11720,0
|
|
20240610,124600,114941760,11720,11720,11720,11720,0
|
|
20240610,124500,114941760,11720,11720,11720,11720,2
|
|
20240610,124400,114918320,11730,11730,11730,11730,0
|
|
20240610,124300,114918320,11730,11730,11730,11730,0
|
|
20240610,124200,114918320,11730,11730,11730,11730,0
|
|
20240610,124100,114918320,11730,11730,11730,11730,0
|
|
20240610,124000,114918320,11730,11730,11730,11730,0
|
|
20240610,123900,114918320,11730,11730,11730,11730,50
|
|
20240610,123800,114331820,11730,11730,11730,11730,0
|
|
20240610,123700,114331820,11730,11690,11730,11690,20
|
|
20240610,123600,114097560,11690,11690,11690,11690,0
|
|
20240610,123500,114097560,11690,11690,11690,11690,0
|
|
20240610,123400,114097560,11690,11690,11690,11690,2
|
|
20240610,123300,114074180,11630,11630,11630,11630,1
|
|
20240610,123200,114062550,11700,11700,11700,11700,0
|
|
20240610,123100,114062550,11700,11700,11700,11700,0
|
|
20240610,123000,114062550,11700,11700,11700,11700,5
|
|
20240610,122900,114004050,11700,11700,11700,11700,0
|
|
20240610,122800,114004050,11700,11700,11700,11700,0
|
|
20240610,122700,114004050,11700,11700,11700,11700,0
|
|
20240610,122600,114004050,11700,11690,11700,11690,30
|
|
20240610,122500,113653250,11690,11690,11690,11690,0
|
|
20240610,122400,113653250,11690,11690,11690,11690,0
|
|
20240610,122300,113653250,11690,11690,11690,11690,0
|
|
20240610,122200,113653250,11690,11690,11690,11690,0
|
|
20240610,122100,113653250,11690,11690,11690,11690,0
|
|
20240610,122000,113653250,11690,11690,11690,11690,0
|
|
20240610,121900,113653250,11690,11690,11690,11690,20
|
|
20240610,121800,113419450,11600,11600,11600,11600,10
|
|
20240610,121700,113303450,11600,11600,11600,11600,0
|
|
20240610,121600,113303450,11600,11600,11600,11600,0
|
|
20240610,121500,113303450,11600,11600,11600,11600,1
|
|
20240610,121400,113291850,11600,11600,11600,11600,0
|
|
20240610,121300,113291850,11600,11600,11600,11600,0
|
|
20240610,121200,113291850,11600,11600,11600,11600,0
|
|
20240610,121100,113291850,11600,11600,11600,11600,0
|
|
20240610,121000,113291850,11600,11600,11600,11600,0
|
|
20240610,120900,113291850,11600,11600,11600,11600,0
|
|
20240610,120800,113291850,11600,11600,11600,11600,0
|
|
20240610,120700,113291850,11600,11600,11600,11600,1
|
|
20240610,120600,113280250,11600,11600,11600,11600,0
|
|
20240610,120500,113280250,11600,11600,11600,11600,0
|
|
20240610,120400,113280250,11600,11600,11600,11600,9
|
|
20240610,120300,113175850,11590,11590,11590,11590,0
|
|
20240610,120200,113175850,11590,11590,11590,11590,0
|
|
20240610,120100,113175850,11590,11590,11590,11590,0
|
|
20240610,120000,113175850,11590,11590,11590,11590,0
|
|
20240610,115900,113175850,11590,11590,11590,11590,0
|
|
20240610,115800,113175850,11590,11680,11680,11560,1676
|
|
20240610,115700,93739610,11730,11730,11730,11730,0
|
|
20240610,115600,93739610,11730,11730,11730,11730,0
|
|
20240610,115500,93739610,11730,11730,11730,11730,0
|
|
20240610,115400,93739610,11730,11730,11730,11730,0
|
|
20240610,115300,93739610,11730,11730,11730,11730,0
|
|
20240610,115200,93739610,11730,11730,11730,11730,0
|
|
20240610,115100,93739610,11730,11730,11730,11730,1
|
|
20240610,115000,93727880,11730,11730,11730,11730,5
|
|
20240610,114900,93669230,11730,11730,11730,11730,0
|
|
20240610,114800,93669230,11730,11730,11730,11730,5
|
|
20240610,114700,93610580,11730,11730,11730,11730,0
|
|
20240610,114600,93610580,11730,11730,11730,11730,11
|
|
20240610,114500,93481550,11730,11730,11730,11730,0
|
|
20240610,114400,93481550,11730,11730,11730,11730,0
|
|
20240610,114300,93481550,11730,11730,11730,11730,13
|
|
20240610,114200,93329060,11660,11720,11720,11660,404
|
|
20240610,114100,88594420,11720,11720,11720,11720,0
|
|
20240610,114000,88594420,11720,11720,11720,11720,5
|
|
20240610,113900,88535820,11740,11740,11740,11740,0
|
|
20240610,113800,88535820,11740,11740,11740,11740,0
|
|
20240610,113700,88535820,11740,11740,11740,11740,0
|
|
20240610,113600,88535820,11740,11740,11740,11740,0
|
|
20240610,113500,88535820,11740,11740,11740,11740,0
|
|
20240610,113400,88535820,11740,11740,11740,11740,0
|
|
20240610,113300,88535820,11740,11740,11740,11740,0
|
|
20240610,113200,88535820,11740,11740,11740,11740,0
|
|
20240610,113100,88535820,11740,11730,11740,11730,10
|
|
20240610,113000,88418460,11740,11740,11740,11740,4
|
|
20240610,112900,88371500,11740,11740,11740,11740,0
|
|
20240610,112800,88371500,11740,11740,11740,11740,0
|
|
20240610,112700,88371500,11740,11740,11740,11740,0
|
|
20240610,112600,88371500,11740,11660,11740,11660,41
|
|
20240610,112500,87893360,11660,11740,11750,11650,43
|
|
20240610,112400,87390560,11740,11740,11740,11740,4
|
|
20240610,112300,87343600,11750,11750,11750,11750,0
|
|
20240610,112200,87343600,11750,11750,11750,11750,12
|
|
20240610,112100,87202600,11750,11750,11750,11750,2
|
|
20240610,112000,87179100,11770,11770,11770,11770,0
|
|
20240610,111900,87179100,11770,11770,11770,11770,0
|
|
20240610,111800,87179100,11770,11760,11770,11760,5
|
|
20240610,111700,87120270,11750,11750,11750,11750,0
|
|
20240610,111600,87120270,11750,11750,11750,11750,31
|
|
20240610,111500,86756020,11790,11790,11790,11790,0
|
|
20240610,111400,86756020,11790,11790,11790,11790,194
|
|
20240610,111300,84468760,11790,11790,11790,11790,0
|
|
20240610,111200,84468760,11790,11750,11790,11750,13
|
|
20240610,111100,84315960,11750,11770,11770,11750,112
|
|
20240610,111000,82998860,11780,11780,11780,11780,1
|
|
20240610,110900,82987080,11760,11760,11760,11760,0
|
|
20240610,110800,82987080,11760,11800,11800,11760,29
|
|
20240610,110700,82645060,11800,11790,11800,11790,61
|
|
20240610,110600,81925270,11800,11750,11800,11750,10
|
|
20240610,110500,81807350,11790,11780,11790,11780,34
|
|
20240610,110400,81406660,11780,11780,11780,11780,1
|
|
20240610,110300,81394880,11680,11710,11710,11680,460
|
|
20240610,110200,76008430,11710,11710,11710,11710,0
|
|
20240610,110100,76008430,11710,11710,11710,11710,0
|
|
20240610,110000,76008430,11710,11710,11710,11710,14
|
|
20240610,105900,75844490,11800,11790,11800,11790,261
|
|
20240610,105800,72765980,11720,11670,11800,11670,1982
|
|
20240610,105700,49510010,11660,11660,11660,11650,240
|
|
20240610,105600,46711620,11650,11650,11650,11650,0
|
|
20240610,105500,46711620,11650,11650,11650,11650,24
|
|
20240610,105400,46432020,11630,11630,11630,11630,10
|
|
20240610,105300,46315720,11650,11650,11650,11650,0
|
|
20240610,105200,46315720,11650,11650,11650,11650,0
|
|
20240610,105100,46315720,11650,11650,11650,11650,5
|
|
20240610,105000,46257470,11650,11650,11650,11650,0
|
|
20240610,104900,46257470,11650,11650,11650,11650,0
|
|
20240610,104800,46257470,11650,11650,11650,11650,1
|
|
20240610,104700,46245820,11600,11600,11600,11600,0
|
|
20240610,104600,46245820,11600,11610,11610,11600,101
|
|
20240610,104500,45074210,11660,11660,11660,11660,13
|
|
20240610,104400,44922630,11600,11600,11600,11600,0
|
|
20240610,104300,44922630,11600,11600,11600,11600,0
|
|
20240610,104200,44922630,11600,11600,11600,11600,0
|
|
20240610,104100,44922630,11600,11600,11600,11600,0
|
|
20240610,104000,44922630,11600,11650,11670,11600,383
|
|
20240610,103900,40453890,11590,11590,11590,11590,0
|
|
20240610,103800,40453890,11590,11590,11590,11590,2
|
|
20240610,103700,40430710,11580,11580,11580,11580,0
|
|
20240610,103600,40430710,11580,11580,11580,11580,0
|
|
20240610,103500,40430710,11580,11590,11590,11580,172
|
|
20240610,103400,38437350,11650,11650,11650,11650,1
|
|
20240610,103300,38425700,11590,11660,11660,11590,22
|
|
20240610,103200,38169320,11670,11670,11670,11670,0
|
|
20240610,103100,38169320,11670,11670,11670,11670,0
|
|
20240610,103000,38169320,11670,11670,11670,11670,0
|
|
20240610,102900,38169320,11670,11670,11670,11670,0
|
|
20240610,102800,38169320,11670,11670,11670,11670,0
|
|
20240610,102700,38169320,11670,11670,11670,11670,0
|
|
20240610,102600,38169320,11670,11670,11670,11670,50
|
|
20240610,102500,37585820,11670,11670,11670,11670,0
|
|
20240610,102400,37585820,11670,11670,11670,11670,0
|
|
20240610,102300,37585820,11670,11670,11670,11670,0
|
|
20240610,102200,37585820,11670,11670,11670,11670,0
|
|
20240610,102100,37585820,11670,11670,11670,11670,0
|
|
20240610,102000,37585820,11670,11670,11670,11670,0
|
|
20240610,101900,37585820,11670,11670,11670,11670,0
|
|
20240610,101800,37585820,11670,11660,11670,11660,2
|
|
20240610,101700,37562490,11590,11590,11590,11590,0
|
|
20240610,101600,37562490,11590,11590,11590,11590,0
|
|
20240610,101500,37562490,11590,11670,11690,11590,201
|
|
20240610,101400,35214270,11670,11670,11670,11670,0
|
|
20240610,101300,35214270,11670,11670,11670,11670,1
|
|
20240610,101200,35202600,11670,11670,11670,11670,0
|
|
20240610,101100,35202600,11670,11660,11670,11660,20
|
|
20240610,101000,34969220,11670,11670,11670,11670,0
|
|
20240610,100900,34969220,11670,11670,11670,11670,2
|
|
20240610,100800,34945880,11670,11670,11670,11670,0
|
|
20240610,100700,34945880,11670,11660,11700,11590,198
|
|
20240610,100600,32631710,11660,11660,11660,11660,0
|
|
20240610,100500,32631710,11660,11660,11660,11660,1
|
|
20240610,100400,32620050,11580,11570,11580,11570,34
|
|
20240610,100300,32226390,11570,11570,11570,11570,12
|
|
20240610,100200,32087550,11580,11580,11580,11580,0
|
|
20240610,100100,32087550,11580,11580,11580,11580,10
|
|
20240610,100000,31971750,11580,11580,11580,11580,1
|
|
20240610,095900,31960170,11580,11580,11580,11580,1
|
|
20240610,095800,31948590,11580,11580,11580,11580,10
|
|
20240610,095700,31832790,11580,11580,11580,11580,0
|
|
20240610,095600,31832790,11580,11590,11590,11580,64
|
|
20240610,095500,31091040,11580,11580,11580,11580,0
|
|
20240610,095400,31091040,11580,11630,11670,11580,111
|
|
20240610,095300,29798660,11550,11550,11550,11550,0
|
|
20240610,095200,29798660,11550,11550,11550,11550,0
|
|
20240610,095100,29798660,11550,11550,11550,11550,0
|
|
20240610,095000,29798660,11550,11550,11550,11550,0
|
|
20240610,094900,29798660,11550,11550,11550,11550,0
|
|
20240610,094800,29798660,11550,11550,11550,11550,0
|
|
20240610,094700,29798660,11550,11550,11550,11550,0
|
|
20240610,094600,29798660,11550,11550,11550,11550,0
|
|
20240610,094500,29798660,11550,11550,11550,11550,0
|
|
20240610,094400,29798660,11550,11560,11560,11550,17
|
|
20240610,094300,29602290,11640,11640,11640,11640,0
|
|
20240610,094200,29602290,11640,11640,11640,11640,0
|
|
20240610,094100,29602290,11640,11640,11640,11640,0
|
|
20240610,094000,29602290,11640,11640,11640,11640,0
|
|
20240610,093900,29602290,11640,11560,11640,11490,807
|
|
20240610,093800,20225580,11560,11500,11560,11500,110
|
|
20240610,093700,18954520,11490,11500,11500,11490,10
|
|
20240610,093600,18839530,11500,11500,11500,11500,0
|
|
20240610,093500,18839530,11500,11500,11500,11500,0
|
|
20240610,093400,18839530,11500,11500,11500,11500,0
|
|
20240610,093300,18839530,11500,11500,11500,11500,0
|
|
20240610,093200,18839530,11500,11500,11500,11500,92
|
|
20240610,093100,17781530,11500,11500,11500,11500,0
|
|
20240610,093000,17781530,11500,11500,11500,11500,1
|
|
20240610,092900,17770030,11450,11450,11450,11450,0
|
|
20240610,092800,17770030,11450,11500,11500,11450,766
|
|
20240610,092700,8993470,11550,11550,11550,11550,1
|
|
20240610,092600,8981920,11510,11510,11510,11510,31
|
|
20240610,092500,8625110,11510,11510,11510,11510,29
|
|
20240610,092400,8291320,11510,11510,11510,11510,0
|
|
20240610,092300,8291320,11510,11510,11510,11510,1
|
|
20240610,092200,8279810,11560,11560,11560,11560,0
|
|
20240610,092100,8279810,11560,11560,11560,11560,1
|
|
20240610,092000,8268250,11560,11560,11560,11560,0
|
|
20240610,091900,8268250,11560,11560,11560,11560,20
|
|
20240610,091800,8037050,11560,11560,11560,11560,0
|
|
20240610,091700,8037050,11560,11560,11560,11560,10
|
|
20240610,091600,7921450,11560,11560,11560,11560,15
|
|
20240610,091500,7748050,11500,11550,11550,11500,108
|
|
20240610,091400,6503550,11550,11500,11550,11500,70
|
|
20240610,091300,5698500,11490,11490,11490,11490,0
|
|
20240610,091200,5698500,11490,11490,11490,11490,20
|
|
20240610,091100,5468700,11500,11500,11500,11500,0
|
|
20240610,091000,5468700,11500,11500,11500,11500,0
|
|
20240610,090900,5468700,11500,11500,11500,11500,60
|
|
20240610,090800,4778700,11550,11550,11550,11550,20
|
|
20240610,090700,4547700,11500,11500,11500,11500,14
|
|
20240610,090600,4386700,11550,11550,11550,11550,50
|
|
20240610,090500,3809200,11550,11470,11550,11470,14
|
|
20240610,090400,3648100,11480,11480,11480,11480,16
|
|
20240610,090300,3464420,11490,11500,11500,11490,20
|
|
20240610,090200,3234590,11500,11500,11500,11500,183
|
|
20240610,090100,1130090,11500,11500,11500,11500,17
|
|
20240610,090000,934590,11500,11560,11560,11500,81
|