683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,202000,291173070,10760,10760,10760,10760,1118
|
|
20240617,201900,291173070,10760,10760,10760,10760,0
|
|
20240617,201800,291173070,10760,10760,10760,10760,0
|
|
20240617,201700,291173070,10760,10760,10760,10760,0
|
|
20240617,201600,291173070,10760,10760,10760,10760,0
|
|
20240617,201500,291173070,10760,10760,10760,10760,0
|
|
20240617,201400,291173070,10760,10760,10760,10760,0
|
|
20240617,201300,291173070,10760,10760,10760,10760,0
|
|
20240617,201200,291173070,10760,10760,10760,10760,0
|
|
20240617,201100,291173070,10760,10760,10760,10760,0
|
|
20240617,201000,291173070,10760,10760,10760,10760,0
|
|
20240617,200900,291173070,10760,10760,10760,10760,0
|
|
20240617,200800,291173070,10760,10760,10760,10760,0
|
|
20240617,200700,291173070,10760,10760,10760,10760,0
|
|
20240617,200600,291173070,10760,10760,10760,10760,0
|
|
20240617,200500,291173070,10760,10760,10760,10760,0
|
|
20240617,200400,291173070,10760,10760,10760,10760,0
|
|
20240617,200300,291173070,10760,10760,10760,10760,0
|
|
20240617,200200,291173070,10760,10760,10760,10760,0
|
|
20240617,200100,291173070,10760,10760,10760,10760,0
|
|
20240617,200000,291173070,10760,10760,10760,10760,0
|
|
20240617,195900,291173070,10760,10760,10760,10760,0
|
|
20240617,195800,291173070,10760,10760,10760,10760,0
|
|
20240617,195700,291173070,10760,10760,10760,10760,0
|
|
20240617,195600,291173070,10760,10760,10760,10760,0
|
|
20240617,195500,291173070,10760,10760,10760,10760,0
|
|
20240617,195400,291173070,10760,10760,10760,10760,0
|
|
20240617,195300,291173070,10760,10760,10760,10760,0
|
|
20240617,195200,291173070,10760,10760,10760,10760,0
|
|
20240617,195100,291173070,10760,10760,10760,10760,0
|
|
20240617,195000,291173070,10760,10760,10760,10760,1118
|
|
20240617,194900,291173070,10760,10760,10760,10760,0
|
|
20240617,194800,291173070,10760,10760,10760,10760,0
|
|
20240617,194700,291173070,10760,10760,10760,10760,0
|
|
20240617,194600,291173070,10760,10760,10760,10760,0
|
|
20240617,194500,291173070,10760,10760,10760,10760,0
|
|
20240617,194400,291173070,10760,10760,10760,10760,0
|
|
20240617,194300,291173070,10760,10760,10760,10760,0
|
|
20240617,194200,291173070,10760,10760,10760,10760,0
|
|
20240617,194100,291173070,10760,10760,10760,10760,0
|
|
20240617,194000,291173070,10760,10760,10760,10760,0
|
|
20240617,193900,291173070,10760,10760,10760,10760,0
|
|
20240617,193800,291173070,10760,10760,10760,10760,0
|
|
20240617,193700,291173070,10760,10760,10760,10760,0
|
|
20240617,193600,291173070,10760,10760,10760,10760,0
|
|
20240617,193500,291173070,10760,10760,10760,10760,0
|
|
20240617,193400,291173070,10760,10760,10760,10760,0
|
|
20240617,193300,291173070,10760,10760,10760,10760,0
|
|
20240617,193200,291173070,10760,10760,10760,10760,0
|
|
20240617,193100,291173070,10760,10760,10760,10760,0
|
|
20240617,193000,291173070,10760,10760,10760,10760,0
|
|
20240617,192900,291173070,10760,10760,10760,10760,0
|
|
20240617,192800,291173070,10760,10760,10760,10760,0
|
|
20240617,192700,291173070,10760,10760,10760,10760,0
|
|
20240617,192600,291173070,10760,10760,10760,10760,0
|
|
20240617,192500,291173070,10760,10760,10760,10760,0
|
|
20240617,192400,291173070,10760,10760,10760,10760,0
|
|
20240617,192300,291173070,10760,10760,10760,10760,0
|
|
20240617,192200,291173070,10760,10760,10760,10760,0
|
|
20240617,192100,291173070,10760,10760,10760,10760,0
|
|
20240617,192000,291173070,10760,10760,10760,10760,1118
|
|
20240617,191900,291173070,10760,10760,10760,10760,0
|
|
20240617,191800,291173070,10760,10760,10760,10760,0
|
|
20240617,191700,291173070,10760,10760,10760,10760,0
|
|
20240617,191600,291173070,10760,10760,10760,10760,0
|
|
20240617,191500,291173070,10760,10760,10760,10760,0
|
|
20240617,191400,291173070,10760,10760,10760,10760,0
|
|
20240617,191300,291173070,10760,10760,10760,10760,0
|
|
20240617,191200,291173070,10760,10760,10760,10760,0
|
|
20240617,191100,291173070,10760,10760,10760,10760,0
|
|
20240617,191000,291173070,10760,10760,10760,10760,0
|
|
20240617,190900,291173070,10760,10760,10760,10760,0
|
|
20240617,190800,291173070,10760,10760,10760,10760,0
|
|
20240617,190700,291173070,10760,10760,10760,10760,0
|
|
20240617,190600,291173070,10760,10760,10760,10760,0
|
|
20240617,190500,291173070,10760,10760,10760,10760,0
|
|
20240617,190400,291173070,10760,10760,10760,10760,0
|
|
20240617,190300,291173070,10760,10760,10760,10760,0
|
|
20240617,190200,291173070,10760,10760,10760,10760,0
|
|
20240617,190100,291173070,10760,10760,10760,10760,0
|
|
20240617,190000,291173070,10760,10760,10760,10760,0
|
|
20240617,185900,291173070,10760,10760,10760,10760,0
|
|
20240617,185800,291173070,10760,10760,10760,10760,0
|
|
20240617,185700,291173070,10760,10760,10760,10760,0
|
|
20240617,185600,291173070,10760,10760,10760,10760,0
|
|
20240617,185500,291173070,10760,10760,10760,10760,0
|
|
20240617,185400,291173070,10760,10760,10760,10760,0
|
|
20240617,185300,291173070,10760,10760,10760,10760,0
|
|
20240617,185200,291173070,10760,10760,10760,10760,0
|
|
20240617,185100,291173070,10760,10760,10760,10760,0
|
|
20240617,185000,291173070,10760,10760,10760,10760,1118
|
|
20240617,184900,291173070,10760,10760,10760,10760,0
|
|
20240617,184800,291173070,10760,10760,10760,10760,0
|
|
20240617,184700,291173070,10760,10760,10760,10760,0
|
|
20240617,184600,291173070,10760,10760,10760,10760,0
|
|
20240617,184500,291173070,10760,10760,10760,10760,0
|
|
20240617,184400,291173070,10760,10760,10760,10760,0
|
|
20240617,184300,291173070,10760,10760,10760,10760,0
|
|
20240617,184200,291173070,10760,10760,10760,10760,0
|
|
20240617,184100,291173070,10760,10760,10760,10760,0
|
|
20240617,184000,291173070,10760,10760,10760,10760,0
|
|
20240617,183900,291173070,10760,10760,10760,10760,0
|
|
20240617,183800,291173070,10760,10760,10760,10760,0
|
|
20240617,183700,291173070,10760,10760,10760,10760,0
|
|
20240617,183600,291173070,10760,10760,10760,10760,0
|
|
20240617,183500,291173070,10760,10760,10760,10760,0
|
|
20240617,183400,291173070,10760,10760,10760,10760,0
|
|
20240617,183300,291173070,10760,10760,10760,10760,0
|
|
20240617,183200,291173070,10760,10760,10760,10760,0
|
|
20240617,183100,291173070,10760,10760,10760,10760,0
|
|
20240617,183000,291173070,10760,10760,10760,10760,0
|
|
20240617,182900,291173070,10760,10760,10760,10760,0
|
|
20240617,182800,291173070,10760,10760,10760,10760,0
|
|
20240617,182700,291173070,10760,10760,10760,10760,0
|
|
20240617,182600,291173070,10760,10760,10760,10760,0
|
|
20240617,182500,291173070,10760,10760,10760,10760,0
|
|
20240617,182400,291173070,10760,10760,10760,10760,0
|
|
20240617,182300,291173070,10760,10760,10760,10760,0
|
|
20240617,182200,291173070,10760,10760,10760,10760,0
|
|
20240617,182100,291173070,10760,10760,10760,10760,0
|
|
20240617,182000,291173070,10760,10760,10760,10760,1118
|
|
20240617,181900,291173070,10760,10760,10760,10760,0
|
|
20240617,181800,291173070,10760,10760,10760,10760,0
|
|
20240617,181700,291173070,10760,10760,10760,10760,0
|
|
20240617,181600,291173070,10760,10760,10760,10760,0
|
|
20240617,181500,291173070,10760,10760,10760,10760,0
|
|
20240617,181400,291173070,10760,10760,10760,10760,0
|
|
20240617,181300,291173070,10760,10760,10760,10760,0
|
|
20240617,181200,291173070,10760,10760,10760,10760,0
|
|
20240617,181100,291173070,10760,10760,10760,10760,0
|
|
20240617,181000,291173070,10760,10760,10760,10760,0
|
|
20240617,180900,291173070,10760,10760,10760,10760,0
|
|
20240617,180800,291173070,10760,10760,10760,10760,0
|
|
20240617,180700,291173070,10760,10760,10760,10760,0
|
|
20240617,180600,291173070,10760,10760,10760,10760,0
|
|
20240617,180500,291173070,10760,10760,10760,10760,0
|
|
20240617,180400,291173070,10760,10760,10760,10760,0
|
|
20240617,180300,291173070,10760,10760,10760,10760,0
|
|
20240617,180200,291173070,10760,10760,10760,10760,0
|
|
20240617,180100,291173070,10760,10760,10760,10760,0
|
|
20240617,180000,291173070,10760,10760,10760,10760,0
|
|
20240617,175900,291173070,10760,10760,10760,10760,0
|
|
20240617,175800,291173070,10760,10760,10760,10760,0
|
|
20240617,175700,291173070,10760,10760,10760,10760,0
|
|
20240617,175600,291173070,10760,10760,10760,10760,0
|
|
20240617,175500,291173070,10760,10760,10760,10760,0
|
|
20240617,175400,291173070,10760,10760,10760,10760,0
|
|
20240617,175300,291173070,10760,10760,10760,10760,0
|
|
20240617,175200,291173070,10760,10760,10760,10760,0
|
|
20240617,175100,291173070,10760,10760,10760,10760,0
|
|
20240617,175000,291173070,10760,10760,10760,10760,1118
|
|
20240617,174900,291173070,10760,10760,10760,10760,0
|
|
20240617,174800,291173070,10760,10760,10760,10760,0
|
|
20240617,174700,291173070,10760,10760,10760,10760,0
|
|
20240617,174600,291173070,10760,10760,10760,10760,0
|
|
20240617,174500,291173070,10760,10760,10760,10760,0
|
|
20240617,174400,291173070,10760,10760,10760,10760,0
|
|
20240617,174300,291173070,10760,10760,10760,10760,0
|
|
20240617,174200,291173070,10760,10760,10760,10760,0
|
|
20240617,174100,291173070,10760,10760,10760,10760,0
|
|
20240617,174000,291173070,10760,10760,10760,10760,0
|
|
20240617,173900,291173070,10760,10760,10760,10760,0
|
|
20240617,173800,291173070,10760,10760,10760,10760,0
|
|
20240617,173700,291173070,10760,10760,10760,10760,0
|
|
20240617,173600,291173070,10760,10760,10760,10760,0
|
|
20240617,173500,291173070,10760,10760,10760,10760,0
|
|
20240617,173400,291173070,10760,10760,10760,10760,0
|
|
20240617,173300,291173070,10760,10760,10760,10760,0
|
|
20240617,173200,291173070,10760,10760,10760,10760,0
|
|
20240617,173100,291173070,10760,10760,10760,10760,0
|
|
20240617,173000,291173070,10760,10760,10760,10760,0
|
|
20240617,172900,291173070,10760,10760,10760,10760,0
|
|
20240617,172800,291173070,10760,10760,10760,10760,0
|
|
20240617,172700,291173070,10760,10760,10760,10760,0
|
|
20240617,172600,291173070,10760,10760,10760,10760,0
|
|
20240617,172500,291173070,10760,10760,10760,10760,0
|
|
20240617,172400,291173070,10760,10760,10760,10760,0
|
|
20240617,172300,291173070,10760,10760,10760,10760,0
|
|
20240617,172200,291173070,10760,10760,10760,10760,0
|
|
20240617,172100,291173070,10760,10760,10760,10760,0
|
|
20240617,172000,291173070,10760,10760,10760,10760,1118
|
|
20240617,171900,291173070,10760,10760,10760,10760,0
|
|
20240617,171800,291173070,10760,10760,10760,10760,0
|
|
20240617,171700,291173070,10760,10760,10760,10760,0
|
|
20240617,171600,291173070,10760,10760,10760,10760,0
|
|
20240617,171500,291173070,10760,10760,10760,10760,0
|
|
20240617,171400,291173070,10760,10760,10760,10760,0
|
|
20240617,171300,291173070,10760,10760,10760,10760,0
|
|
20240617,171200,291173070,10760,10760,10760,10760,0
|
|
20240617,171100,291173070,10760,10760,10760,10760,0
|
|
20240617,171000,291173070,10760,10760,10760,10760,0
|
|
20240617,170900,291173070,10760,10760,10760,10760,0
|
|
20240617,170800,291173070,10760,10760,10760,10760,0
|
|
20240617,170700,291173070,10760,10760,10760,10760,0
|
|
20240617,170600,291173070,10760,10760,10760,10760,0
|
|
20240617,170500,291173070,10760,10760,10760,10760,0
|
|
20240617,170400,291173070,10760,10760,10760,10760,0
|
|
20240617,170300,291173070,10760,10760,10760,10760,0
|
|
20240617,170200,291173070,10760,10760,10760,10760,0
|
|
20240617,170100,291173070,10760,10760,10760,10760,0
|
|
20240617,170000,291173070,10760,10760,10760,10760,0
|
|
20240617,165900,291173070,10760,10760,10760,10760,0
|
|
20240617,165800,291173070,10760,10760,10760,10760,0
|
|
20240617,165700,291173070,10760,10760,10760,10760,0
|
|
20240617,165600,291173070,10760,10760,10760,10760,0
|
|
20240617,165500,291173070,10760,10760,10760,10760,0
|
|
20240617,165400,291173070,10760,10760,10760,10760,0
|
|
20240617,165300,291173070,10760,10760,10760,10760,0
|
|
20240617,165200,291173070,10760,10760,10760,10760,0
|
|
20240617,165100,291173070,10760,10760,10760,10760,0
|
|
20240617,165000,291173070,10760,10760,10760,10760,1118
|
|
20240617,164900,291173070,10760,10760,10760,10760,0
|
|
20240617,164800,291173070,10760,10760,10760,10760,0
|
|
20240617,164700,291173070,10760,10760,10760,10760,0
|
|
20240617,164600,291173070,10760,10760,10760,10760,0
|
|
20240617,164500,291173070,10760,10760,10760,10760,0
|
|
20240617,164400,291173070,10760,10760,10760,10760,0
|
|
20240617,164300,291173070,10760,10760,10760,10760,0
|
|
20240617,164200,291173070,10760,10760,10760,10760,0
|
|
20240617,164100,291173070,10760,10760,10760,10760,0
|
|
20240617,164000,291173070,10760,10760,10760,10760,0
|
|
20240617,163900,291173070,10760,10760,10760,10760,0
|
|
20240617,163800,291173070,10760,10760,10760,10760,0
|
|
20240617,163700,291173070,10760,10760,10760,10760,0
|
|
20240617,163600,291173070,10760,10760,10760,10760,0
|
|
20240617,163500,291173070,10760,10760,10760,10760,0
|
|
20240617,163400,291173070,10760,10760,10760,10760,0
|
|
20240617,163300,291173070,10760,10760,10760,10760,0
|
|
20240617,163200,291173070,10760,10760,10760,10760,0
|
|
20240617,163100,291173070,10760,10760,10760,10760,0
|
|
20240617,163000,291173070,10760,10760,10760,10760,0
|
|
20240617,162900,291173070,10760,10760,10760,10760,0
|
|
20240617,162800,291173070,10760,10760,10760,10760,0
|
|
20240617,162700,291173070,10760,10760,10760,10760,0
|
|
20240617,162600,291173070,10760,10760,10760,10760,0
|
|
20240617,162500,291173070,10760,10760,10760,10760,0
|
|
20240617,162400,291173070,10760,10760,10760,10760,0
|
|
20240617,162300,291173070,10760,10760,10760,10760,0
|
|
20240617,162200,291173070,10760,10760,10760,10760,0
|
|
20240617,162100,291173070,10760,10760,10760,10760,0
|
|
20240617,162000,291173070,10760,10760,10760,10760,1118
|
|
20240617,161900,291173070,10760,10760,10760,10760,0
|
|
20240617,161800,291173070,10760,10760,10760,10760,0
|
|
20240617,161700,291173070,10760,10760,10760,10760,0
|
|
20240617,161600,291173070,10760,10760,10760,10760,0
|
|
20240617,161500,291173070,10760,10760,10760,10760,0
|
|
20240617,161400,291173070,10760,10760,10760,10760,0
|
|
20240617,161300,291173070,10760,10760,10760,10760,0
|
|
20240617,161200,291173070,10760,10760,10760,10760,0
|
|
20240617,161100,291173070,10760,10760,10760,10760,0
|
|
20240617,161000,291173070,10760,10760,10760,10760,0
|
|
20240617,160900,291173070,10760,10760,10760,10760,0
|
|
20240617,160800,291173070,10760,10760,10760,10760,0
|
|
20240617,160700,291173070,10760,10760,10760,10760,0
|
|
20240617,160600,291173070,10760,10760,10760,10760,0
|
|
20240617,160500,291173070,10760,10760,10760,10760,0
|
|
20240617,160400,291173070,10760,10760,10760,10760,0
|
|
20240617,160300,291173070,10760,10760,10760,10760,0
|
|
20240617,160200,291173070,10760,10760,10760,10760,0
|
|
20240617,160100,291173070,10760,10760,10760,10760,0
|
|
20240617,160000,291173070,10760,10760,10760,10760,0
|
|
20240617,155900,291173070,10760,10760,10760,10760,0
|
|
20240617,155800,291173070,10760,10760,10760,10760,0
|
|
20240617,155700,291173070,10760,10760,10760,10760,0
|
|
20240617,155600,291173070,10760,10760,10760,10760,0
|
|
20240617,155500,291173070,10760,10760,10760,10760,0
|
|
20240617,155400,291173070,10760,10760,10760,10760,0
|
|
20240617,155300,291173070,10760,10760,10760,10760,0
|
|
20240617,155200,291173070,10760,10760,10760,10760,0
|
|
20240617,155100,291173070,10760,10760,10760,10760,0
|
|
20240617,155000,291173070,10760,10760,10760,10760,1118
|
|
20240617,154900,291173070,10760,10760,10760,10760,0
|
|
20240617,154800,291173070,10760,10760,10760,10760,0
|
|
20240617,154700,291173070,10760,10760,10760,10760,0
|
|
20240617,154600,291173070,10760,10760,10760,10760,0
|
|
20240617,154500,291173070,10760,10760,10760,10760,0
|
|
20240617,154400,291173070,10760,10760,10760,10760,0
|
|
20240617,154300,291173070,10760,10760,10760,10760,0
|
|
20240617,154200,291173070,10760,10760,10760,10760,0
|
|
20240617,154100,291173070,10760,10760,10760,10760,0
|
|
20240617,154000,291173070,10760,10760,10760,10760,0
|
|
20240617,153900,291173070,10760,10760,10760,10760,0
|
|
20240617,153800,291173070,10760,10760,10760,10760,0
|
|
20240617,153700,291173070,10760,10760,10760,10760,0
|
|
20240617,153600,291173070,10760,10760,10760,10760,0
|
|
20240617,153500,291173070,10760,10760,10760,10760,0
|
|
20240617,153400,291173070,10760,10760,10760,10760,0
|
|
20240617,153300,291173070,10760,10760,10760,10760,0
|
|
20240617,153200,291173070,10760,10760,10760,10760,0
|
|
20240617,153100,291173070,10760,10760,10760,10760,0
|
|
20240617,153000,291173070,10760,10760,10760,10760,1118
|
|
20240617,152900,279143390,10740,10740,10740,10740,0
|
|
20240617,152800,279143390,10740,10740,10740,10740,0
|
|
20240617,152700,279143390,10740,10740,10740,10740,0
|
|
20240617,152600,279143390,10740,10740,10740,10740,0
|
|
20240617,152500,279143390,10740,10740,10740,10740,0
|
|
20240617,152400,279143390,10740,10740,10740,10740,0
|
|
20240617,152300,279143390,10740,10740,10740,10740,0
|
|
20240617,152200,279143390,10740,10740,10740,10740,0
|
|
20240617,152100,279143390,10740,10740,10740,10740,0
|
|
20240617,152000,279143390,10740,10740,10740,10740,0
|
|
20240617,151900,279143390,10740,10740,10740,10740,3
|
|
20240617,151800,279111170,10730,10730,10730,10730,3
|
|
20240617,151700,279078980,10740,10740,10740,10740,6
|
|
20240617,151600,279014540,10740,10740,10740,10740,32
|
|
20240617,151500,278670860,10740,10740,10740,10740,11
|
|
20240617,151400,278552720,10740,10740,10740,10740,2
|
|
20240617,151300,278531240,10730,10730,10730,10730,0
|
|
20240617,151200,278531240,10730,10730,10730,10730,6
|
|
20240617,151100,278466860,10730,10730,10730,10730,0
|
|
20240617,151000,278466860,10730,10730,10730,10730,1
|
|
20240617,150900,278456130,10730,10730,10730,10730,15
|
|
20240617,150800,278295180,10750,10750,10750,10750,0
|
|
20240617,150700,278295180,10750,10750,10750,10750,4
|
|
20240617,150600,278252180,10750,10740,10750,10740,16
|
|
20240617,150500,278080240,10740,10740,10740,10740,0
|
|
20240617,150400,278080240,10740,10740,10740,10740,188
|
|
20240617,150300,276061120,10740,10740,10740,10740,32
|
|
20240617,150200,275717440,10750,10750,10750,10750,0
|
|
20240617,150100,275717440,10750,10750,10750,10750,0
|
|
20240617,150000,275717440,10750,10750,10750,10750,0
|
|
20240617,145900,275717440,10750,10750,10750,10750,0
|
|
20240617,145800,275717440,10750,10750,10750,10750,5
|
|
20240617,145700,275663690,10760,10760,10760,10760,0
|
|
20240617,145600,275663690,10760,10760,10760,10760,0
|
|
20240617,145500,275663690,10760,10760,10760,10760,0
|
|
20240617,145400,275663690,10760,10760,10760,10760,0
|
|
20240617,145300,275663690,10760,10760,10760,10760,1
|
|
20240617,145200,275652930,10760,10720,10760,10720,26
|
|
20240617,145100,275373810,10720,10720,10720,10720,0
|
|
20240617,145000,275373810,10720,10720,10720,10720,0
|
|
20240617,144900,275373810,10720,10730,10730,10720,5
|
|
20240617,144800,275320200,10730,10730,10730,10730,0
|
|
20240617,144700,275320200,10730,10730,10730,10730,0
|
|
20240617,144600,275320200,10730,10730,10730,10730,0
|
|
20240617,144500,275320200,10730,10730,10730,10730,1
|
|
20240617,144400,275309470,10730,10740,10740,10730,532
|
|
20240617,144300,269600820,10760,10760,10760,10760,0
|
|
20240617,144200,269600820,10760,10760,10760,10760,0
|
|
20240617,144100,269600820,10760,10760,10760,10760,0
|
|
20240617,144000,269600820,10760,10760,10760,10760,0
|
|
20240617,143900,269600820,10760,10760,10760,10760,0
|
|
20240617,143800,269600820,10760,10760,10760,10760,60
|
|
20240617,143700,268955220,10730,10730,10730,10730,0
|
|
20240617,143600,268955220,10730,10750,10750,10730,38
|
|
20240617,143500,268546820,10750,10750,10750,10750,0
|
|
20240617,143400,268546820,10750,10750,10750,10750,0
|
|
20240617,143300,268546820,10750,10750,10750,10750,0
|
|
20240617,143200,268546820,10750,10750,10750,10750,1
|
|
20240617,143100,268536070,10720,10720,10720,10720,0
|
|
20240617,143000,268536070,10720,10730,10730,10720,120
|
|
20240617,142900,267249470,10720,10720,10720,10720,0
|
|
20240617,142800,267249470,10720,10720,10720,10720,0
|
|
20240617,142700,267249470,10720,10720,10720,10720,0
|
|
20240617,142600,267249470,10720,10730,10730,10720,10
|
|
20240617,142500,267142260,10720,10720,10720,10720,0
|
|
20240617,142400,267142260,10720,10720,10720,10720,0
|
|
20240617,142300,267142260,10720,10710,10720,10700,61
|
|
20240617,142200,266489050,10720,10730,10730,10720,567
|
|
20240617,142100,260407140,10730,10730,10730,10730,0
|
|
20240617,142000,260407140,10730,10740,10740,10730,205
|
|
20240617,141900,258207440,10730,10740,10740,10730,20
|
|
20240617,141800,257992760,10740,10750,10750,10740,57
|
|
20240617,141700,257380090,10750,10750,10750,10750,0
|
|
20240617,141600,257380090,10750,10750,10750,10750,0
|
|
20240617,141500,257380090,10750,10750,10750,10750,0
|
|
20240617,141400,257380090,10750,10750,10750,10750,1
|
|
20240617,141300,257369340,10750,10750,10750,10750,0
|
|
20240617,141200,257369340,10750,10750,10750,10750,0
|
|
20240617,141100,257369340,10750,10750,10750,10750,0
|
|
20240617,141000,257369340,10750,10750,10750,10750,0
|
|
20240617,140900,257369340,10750,10750,10750,10750,3
|
|
20240617,140800,257337090,10750,10750,10750,10750,0
|
|
20240617,140700,257337090,10750,10750,10750,10750,0
|
|
20240617,140600,257337090,10750,10740,10750,10740,38
|
|
20240617,140500,256928950,10740,10740,10740,10740,0
|
|
20240617,140400,256928950,10740,10740,10740,10740,2
|
|
20240617,140300,256907470,10740,10740,10740,10740,32
|
|
20240617,140200,256563790,10740,10740,10740,10740,222
|
|
20240617,140100,254179510,10740,10740,10740,10740,308
|
|
20240617,140000,250871590,10730,10730,10730,10730,10
|
|
20240617,135900,250764290,10740,10740,10740,10740,379
|
|
20240617,135800,246693830,10730,10730,10730,10730,0
|
|
20240617,135700,246693830,10730,10740,10740,10730,1030
|
|
20240617,135600,235641590,10730,10730,10730,10730,30
|
|
20240617,135500,235319690,10730,10770,10770,10730,295
|
|
20240617,135400,232151980,10760,10760,10760,10760,0
|
|
20240617,135300,232151980,10760,10760,10760,10760,0
|
|
20240617,135200,232151980,10760,10760,10760,10760,0
|
|
20240617,135100,232151980,10760,10760,10760,10760,0
|
|
20240617,135000,232151980,10760,10760,10760,10760,0
|
|
20240617,134900,232151980,10760,10760,10760,10760,0
|
|
20240617,134800,232151980,10760,10760,10760,10760,0
|
|
20240617,134700,232151980,10760,10760,10760,10760,0
|
|
20240617,134600,232151980,10760,10760,10760,10760,71
|
|
20240617,134500,231388020,10760,10760,10760,10760,129
|
|
20240617,134400,229999980,10760,10760,10760,10760,0
|
|
20240617,134300,229999980,10760,10760,10760,10760,0
|
|
20240617,134200,229999980,10760,10760,10760,10760,20
|
|
20240617,134100,229784780,10770,10770,10770,10770,0
|
|
20240617,134000,229784780,10770,10770,10770,10770,0
|
|
20240617,133900,229784780,10770,10770,10770,10770,0
|
|
20240617,133800,229784780,10770,10770,10770,10770,3
|
|
20240617,133700,229752470,10770,10770,10770,10770,0
|
|
20240617,133600,229752470,10770,10770,10770,10770,0
|
|
20240617,133500,229752470,10770,10770,10770,10730,401
|
|
20240617,133400,225449170,10780,10780,10780,10780,0
|
|
20240617,133300,225449170,10780,10780,10780,10780,0
|
|
20240617,133200,225449170,10780,10780,10780,10780,1
|
|
20240617,133100,225438390,10770,10770,10770,10770,0
|
|
20240617,133000,225438390,10770,10770,10770,10770,0
|
|
20240617,132900,225438390,10770,10770,10770,10770,0
|
|
20240617,132800,225438390,10770,10770,10770,10770,0
|
|
20240617,132700,225438390,10770,10770,10770,10770,0
|
|
20240617,132600,225438390,10770,10730,10770,10730,97
|
|
20240617,132500,224395900,10730,10730,10730,10730,10
|
|
20240617,132400,224288600,10730,10730,10730,10730,5
|
|
20240617,132300,224234950,10790,10790,10790,10790,0
|
|
20240617,132200,224234950,10790,10790,10790,10790,0
|
|
20240617,132100,224234950,10790,10790,10790,10790,0
|
|
20240617,132000,224234950,10790,10790,10790,10790,0
|
|
20240617,131900,224234950,10790,10790,10790,10790,0
|
|
20240617,131800,224234950,10790,10730,10790,10720,75
|
|
20240617,131700,223429800,10720,10720,10720,10720,0
|
|
20240617,131600,223429800,10720,10780,10780,10720,209
|
|
20240617,131500,221189260,10780,10780,10780,10780,0
|
|
20240617,131400,221189260,10780,10810,10810,10780,10
|
|
20240617,131300,221081370,10810,10810,10810,10810,0
|
|
20240617,131200,221081370,10810,10730,10810,10720,599
|
|
20240617,131100,214634590,10700,10750,10750,10700,69
|
|
20240617,131000,213894860,10830,10750,10830,10750,59
|
|
20240617,130900,213260210,10750,10720,10750,10700,2012
|
|
20240617,130800,191718630,10720,10720,10720,10720,5
|
|
20240617,130700,191665030,10720,10760,10760,10720,540
|
|
20240617,130600,185866050,10850,10840,10850,10840,15
|
|
20240617,130500,185703350,10840,10840,10840,10840,20
|
|
20240617,130400,185486550,10850,10840,10850,10840,13
|
|
20240617,130300,185345550,10840,10850,10850,10840,22
|
|
20240617,130200,185106950,10850,10850,10850,10750,794
|
|
20240617,130100,176561130,10850,10850,10850,10850,0
|
|
20240617,130000,176561130,10850,10850,10850,10850,1
|
|
20240617,125900,176550280,10780,10780,10780,10780,10
|
|
20240617,125800,176442480,10780,10800,10800,10780,1700
|
|
20240617,125700,158102560,10800,10800,10800,10800,0
|
|
20240617,125600,158102560,10800,10800,10800,10800,0
|
|
20240617,125500,158102560,10800,10800,10800,10800,0
|
|
20240617,125400,158102560,10800,10800,10800,10800,28
|
|
20240617,125300,157800160,10790,10790,10790,10790,0
|
|
20240617,125200,157800160,10790,10790,10790,10790,0
|
|
20240617,125100,157800160,10790,10790,10790,10790,0
|
|
20240617,125000,157800160,10790,10790,10790,10790,15
|
|
20240617,124900,157638310,10800,10800,10800,10800,3
|
|
20240617,124800,157605910,10800,10800,10800,10800,1
|
|
20240617,124700,157595110,10800,10800,10800,10800,0
|
|
20240617,124600,157595110,10800,10790,10800,10790,2
|
|
20240617,124500,157573520,10790,10790,10790,10790,0
|
|
20240617,124400,157573520,10790,10790,10790,10790,0
|
|
20240617,124300,157573520,10790,10790,10790,10790,6
|
|
20240617,124200,157508780,10790,10790,10790,10790,14
|
|
20240617,124100,157357720,10840,10840,10840,10840,1
|
|
20240617,124000,157346880,10790,10790,10790,10790,10
|
|
20240617,123900,157238980,10860,10860,10860,10860,0
|
|
20240617,123800,157238980,10860,10860,10860,10860,0
|
|
20240617,123700,157238980,10860,10860,10860,10860,0
|
|
20240617,123600,157238980,10860,10860,10860,10860,4
|
|
20240617,123500,157195540,10860,10790,10860,10780,357
|
|
20240617,123400,153335990,10790,10790,10790,10790,6
|
|
20240617,123300,153271250,10810,10810,10810,10810,0
|
|
20240617,123200,153271250,10810,10810,10810,10810,0
|
|
20240617,123100,153271250,10810,10810,10810,10810,9
|
|
20240617,123000,153173960,10810,10810,10810,10810,0
|
|
20240617,122900,153173960,10810,10810,10810,10810,10
|
|
20240617,122800,153065860,10810,10810,10810,10810,0
|
|
20240617,122700,153065860,10810,10810,10810,10810,12
|
|
20240617,122600,152936140,10810,10810,10810,10810,0
|
|
20240617,122500,152936140,10810,10810,10810,10810,0
|
|
20240617,122400,152936140,10810,10810,10810,10810,1
|
|
20240617,122300,152925330,10810,10810,10810,10810,1
|
|
20240617,122200,152914520,10810,10810,10810,10810,0
|
|
20240617,122100,152914520,10810,10810,10810,10810,2
|
|
20240617,122000,152892900,10780,10790,10790,10780,360
|
|
20240617,121900,149011960,10790,10790,10790,10790,0
|
|
20240617,121800,149011960,10790,10800,10800,10790,40
|
|
20240617,121700,148580350,10800,10790,10800,10790,51
|
|
20240617,121600,148029920,10790,10800,10800,10790,238
|
|
20240617,121500,145461020,10850,10850,10850,10850,0
|
|
20240617,121400,145461020,10850,10850,10850,10850,1
|
|
20240617,121300,145450170,10810,10810,10810,10810,0
|
|
20240617,121200,145450170,10810,10810,10810,10810,0
|
|
20240617,121100,145450170,10810,10810,10810,10810,4
|
|
20240617,121000,145406930,10850,10850,10850,10850,0
|
|
20240617,120900,145406930,10850,10850,10850,10850,0
|
|
20240617,120800,145406930,10850,10850,10850,10850,0
|
|
20240617,120700,145406930,10850,10850,10850,10850,0
|
|
20240617,120600,145406930,10850,10850,10850,10850,0
|
|
20240617,120500,145406930,10850,10850,10850,10850,0
|
|
20240617,120400,145406930,10850,10850,10850,10850,0
|
|
20240617,120300,145406930,10850,10850,10850,10850,0
|
|
20240617,120200,145406930,10850,10850,10850,10850,0
|
|
20240617,120100,145406930,10850,10850,10850,10850,3
|
|
20240617,120000,145374380,10850,10850,10850,10850,2
|
|
20240617,115900,145352680,10850,10850,10850,10850,5
|
|
20240617,115800,145298430,10850,10850,10850,10850,5
|
|
20240617,115700,145244180,10850,10850,10850,10850,0
|
|
20240617,115600,145244180,10850,10850,10850,10850,1
|
|
20240617,115500,145233330,10810,10810,10810,10810,10
|
|
20240617,115400,145125230,10850,10850,10850,10850,0
|
|
20240617,115300,145125230,10850,10850,10850,10850,0
|
|
20240617,115200,145125230,10850,10850,10850,10850,1
|
|
20240617,115100,145114380,10780,10780,10780,10780,0
|
|
20240617,115000,145114380,10780,10780,10780,10780,0
|
|
20240617,114900,145114380,10780,10810,10810,10780,525
|
|
20240617,114800,139443320,10880,10880,10880,10880,10
|
|
20240617,114700,139334520,10800,10870,10870,10800,500
|
|
20240617,114600,133922110,10880,10880,10880,10880,0
|
|
20240617,114500,133922110,10880,10880,10880,10880,0
|
|
20240617,114400,133922110,10880,10880,10880,10880,10
|
|
20240617,114300,133813310,10870,10870,10870,10870,4
|
|
20240617,114200,133769830,10870,10870,10870,10870,10
|
|
20240617,114100,133661130,10870,10870,10870,10870,0
|
|
20240617,114000,133661130,10870,10870,10870,10870,0
|
|
20240617,113900,133661130,10870,10870,10870,10870,1
|
|
20240617,113800,133650260,10830,10830,10830,10830,0
|
|
20240617,113700,133650260,10830,10830,10830,10830,0
|
|
20240617,113600,133650260,10830,10830,10830,10830,0
|
|
20240617,113500,133650260,10830,10830,10830,10830,0
|
|
20240617,113400,133650260,10830,10830,10830,10830,0
|
|
20240617,113300,133650260,10830,10830,10830,10830,0
|
|
20240617,113200,133650260,10830,10830,10830,10830,0
|
|
20240617,113100,133650260,10830,10830,10830,10830,0
|
|
20240617,113000,133650260,10830,10830,10830,10830,0
|
|
20240617,112900,133650260,10830,10830,10830,10830,0
|
|
20240617,112800,133650260,10830,10830,10830,10830,12
|
|
20240617,112700,133520300,10830,10830,10830,10830,17
|
|
20240617,112600,133336190,10850,10850,10850,10850,0
|
|
20240617,112500,133336190,10850,10850,10850,10850,0
|
|
20240617,112400,133336190,10850,10850,10850,10850,0
|
|
20240617,112300,133336190,10850,10850,10850,10850,0
|
|
20240617,112200,133336190,10850,10850,10850,10850,0
|
|
20240617,112100,133336190,10850,10850,10850,10850,3
|
|
20240617,112000,133303640,10870,10870,10870,10870,0
|
|
20240617,111900,133303640,10870,10870,10870,10870,0
|
|
20240617,111800,133303640,10870,10810,10870,10800,994
|
|
20240617,111700,122534960,10810,10810,10810,10810,194
|
|
20240617,111600,120437820,10800,10800,10800,10800,0
|
|
20240617,111500,120437820,10800,10800,10800,10800,0
|
|
20240617,111400,120437820,10800,10840,10840,10800,2006
|
|
20240617,111300,98761550,10850,10850,10850,10850,0
|
|
20240617,111200,98761550,10850,10850,10850,10850,14
|
|
20240617,111100,98609650,10870,10870,10870,10870,0
|
|
20240617,111000,98609650,10870,10870,10870,10870,10
|
|
20240617,110900,98500950,10870,10870,10870,10870,0
|
|
20240617,110800,98500950,10870,10870,10870,10870,0
|
|
20240617,110700,98500950,10870,10870,10870,10870,0
|
|
20240617,110600,98500950,10870,10870,10870,10870,0
|
|
20240617,110500,98500950,10870,10870,10870,10870,0
|
|
20240617,110400,98500950,10870,10870,10870,10870,20
|
|
20240617,110300,98283550,10880,10880,10880,10880,0
|
|
20240617,110200,98283550,10880,10880,10880,10880,0
|
|
20240617,110100,98283550,10880,10880,10880,10880,0
|
|
20240617,110000,98283550,10880,10880,10880,10880,101
|
|
20240617,105900,97184670,10880,10880,10880,10880,24
|
|
20240617,105800,96923550,10880,10880,10880,10880,9
|
|
20240617,105700,96825630,10880,10880,10880,10880,0
|
|
20240617,105600,96825630,10880,10880,10880,10880,0
|
|
20240617,105500,96825630,10880,10880,10880,10880,1
|
|
20240617,105400,96814750,10880,10880,10880,10880,0
|
|
20240617,105300,96814750,10880,10880,10880,10880,2
|
|
20240617,105200,96792990,10880,10880,10880,10880,3
|
|
20240617,105100,96760350,10880,10880,10880,10880,6
|
|
20240617,105000,96695070,10880,10880,10880,10880,4
|
|
20240617,104900,96651550,10880,10870,10880,10870,103
|
|
20240617,104800,95531920,10870,10870,10870,10870,0
|
|
20240617,104700,95531920,10870,10820,10870,10820,421
|
|
20240617,104600,90976610,10830,10830,10830,10830,100
|
|
20240617,104500,89893610,10830,10830,10830,10830,0
|
|
20240617,104400,89893610,10830,10830,10830,10830,2
|
|
20240617,104300,89871950,10820,10820,10820,10820,13
|
|
20240617,104200,89731290,10820,10820,10820,10820,0
|
|
20240617,104100,89731290,10820,10820,10820,10820,23
|
|
20240617,104000,89482430,10860,10860,10860,10860,0
|
|
20240617,103900,89482430,10860,10860,10860,10860,1
|
|
20240617,103800,89471570,10870,10870,10870,10870,0
|
|
20240617,103700,89471570,10870,10870,10870,10870,10
|
|
20240617,103600,89362870,10820,10820,10820,10820,29
|
|
20240617,103500,89049090,10810,10810,10810,10810,196
|
|
20240617,103400,86930330,10820,10820,10820,10820,20
|
|
20240617,103300,86713930,10820,10820,10820,10820,53
|
|
20240617,103200,86140470,10830,10830,10830,10830,125
|
|
20240617,103100,84786720,10840,10840,10840,10840,25
|
|
20240617,103000,84515720,10870,10870,10870,10870,0
|
|
20240617,102900,84515720,10870,10870,10870,10870,0
|
|
20240617,102800,84515720,10870,10870,10870,10870,0
|
|
20240617,102700,84515720,10870,10870,10870,10870,4
|
|
20240617,102600,84472240,10870,10840,10870,10840,100
|
|
20240617,102500,83387250,10840,10840,10840,10840,3
|
|
20240617,102400,83354730,10840,10840,10840,10840,80
|
|
20240617,102300,82487530,10840,10840,10840,10840,1
|
|
20240617,102200,82476690,10870,10870,10870,10870,0
|
|
20240617,102100,82476690,10870,10870,10870,10870,10
|
|
20240617,102000,82367990,10870,10870,10870,10870,0
|
|
20240617,101900,82367990,10870,10870,10870,10870,0
|
|
20240617,101800,82367990,10870,10870,10870,10870,0
|
|
20240617,101700,82367990,10870,10870,10870,10870,0
|
|
20240617,101600,82367990,10870,10870,10870,10870,0
|
|
20240617,101500,82367990,10870,10870,10870,10870,2
|
|
20240617,101400,82346250,10870,10870,10870,10870,0
|
|
20240617,101300,82346250,10870,10870,10870,10870,0
|
|
20240617,101200,82346250,10870,10860,10870,10820,203
|
|
20240617,101100,80140700,10870,10820,10870,10800,631
|
|
20240617,101000,73314840,10820,10880,10880,10820,201
|
|
20240617,100900,71133520,10840,10820,10840,10820,243
|
|
20240617,100800,68502240,10820,10840,10840,10820,72
|
|
20240617,100700,67723180,10840,10840,10840,10840,3
|
|
20240617,100600,67690660,10840,10820,10840,10810,198
|
|
20240617,100500,65549330,10830,10830,10830,10830,0
|
|
20240617,100400,65549330,10830,10830,10830,10830,1
|
|
20240617,100300,65538500,10830,10830,10830,10830,0
|
|
20240617,100200,65538500,10830,10840,10840,10830,22
|
|
20240617,100100,65300140,10800,10830,10830,10800,1000
|
|
20240617,100000,54492230,10840,10840,10840,10840,1
|
|
20240617,095900,54481390,10840,10850,10850,10840,173
|
|
20240617,095800,52606050,10880,10880,10880,10880,1
|
|
20240617,095700,52595170,10880,10880,10880,10880,18
|
|
20240617,095600,52399330,10840,10850,10850,10840,92
|
|
20240617,095500,51401490,10850,10850,10850,10850,104
|
|
20240617,095400,50273090,10850,10850,10850,10850,0
|
|
20240617,095300,50273090,10850,10850,10850,10850,0
|
|
20240617,095200,50273090,10850,10850,10850,10850,74
|
|
20240617,095100,49470190,10840,10850,10850,10840,86
|
|
20240617,095000,48537270,10850,10860,10860,10850,199
|
|
20240617,094900,46377120,10860,10860,10860,10860,1
|
|
20240617,094800,46366260,10860,10860,10860,10860,155
|
|
20240617,094700,44682960,10870,10870,10870,10870,55
|
|
20240617,094600,44085110,10870,10870,10870,10870,31
|
|
20240617,094500,43748140,10870,10870,10870,10870,0
|
|
20240617,094400,43748140,10870,10870,10870,10870,0
|
|
20240617,094300,43748140,10870,10870,10870,10870,0
|
|
20240617,094200,43748140,10870,10870,10870,10870,0
|
|
20240617,094100,43748140,10870,10870,10870,10870,0
|
|
20240617,094000,43748140,10870,10890,10890,10870,146
|
|
20240617,093900,42159120,10850,10850,10850,10850,0
|
|
20240617,093800,42159120,10850,10850,10850,10850,0
|
|
20240617,093700,42159120,10850,10850,10850,10850,2
|
|
20240617,093600,42137420,10850,10880,10880,10850,21
|
|
20240617,093500,41909540,10850,10850,10850,10850,57
|
|
20240617,093400,41291090,10850,10890,10890,10850,2
|
|
20240617,093300,41269350,10840,10840,10840,10840,2
|
|
20240617,093200,41247670,10840,10850,10850,10840,20
|
|
20240617,093100,41030840,10850,10850,10850,10850,5
|
|
20240617,093000,40976590,10910,10840,10910,10840,34
|
|
20240617,092900,40607750,10850,10850,10850,10850,72
|
|
20240617,092800,39826550,10850,10860,10860,10850,120
|
|
20240617,092700,38523630,10900,10900,10900,10900,3
|
|
20240617,092600,38490930,10900,10900,10900,10900,11
|
|
20240617,092500,38371030,10920,10920,10920,10920,50
|
|
20240617,092400,37825030,10930,10930,10930,10930,0
|
|
20240617,092300,37825030,10930,10930,10930,10930,0
|
|
20240617,092200,37825030,10930,10900,10930,10810,470
|
|
20240617,092100,32729610,10900,10900,10900,10900,0
|
|
20240617,092000,32729610,10900,10900,10900,10900,0
|
|
20240617,091900,32729610,10900,10930,10930,10900,227
|
|
20240617,091800,30252790,10930,10930,10930,10930,1
|
|
20240617,091700,30241860,10920,10920,10920,10920,0
|
|
20240617,091600,30241860,10920,10920,10920,10920,0
|
|
20240617,091500,30241860,10920,10920,10920,10920,12
|
|
20240617,091400,30110820,10930,10930,10930,10930,30
|
|
20240617,091300,29782920,10900,10900,10900,10900,0
|
|
20240617,091200,29782920,10900,10900,10900,10900,357
|
|
20240617,091100,25891620,10900,10930,10930,10900,569
|
|
20240617,091000,19683180,10940,10940,11000,10940,72
|
|
20240617,090900,18894960,10950,10950,10950,10950,3
|
|
20240617,090800,18862110,10950,10950,10950,10950,0
|
|
20240617,090700,18862110,10950,11010,11010,10950,626
|
|
20240617,090600,11975340,11000,11030,11030,11000,536
|
|
20240617,090500,6075520,11030,11030,11030,11030,31
|
|
20240617,090400,5733590,11050,11070,11070,11050,51
|
|
20240617,090300,5170020,11020,11020,11020,11020,0
|
|
20240617,090200,5170020,11020,11000,11020,11000,66
|
|
20240617,090100,4444000,11000,11000,11000,11000,0
|
|
20240617,090000,4444000,11000,11000,11000,11000,404
|