703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,204000,174459790,7900,7900,7900,7900,360
|
|
20240610,203900,174459790,7900,7900,7900,7900,0
|
|
20240610,203800,174459790,7900,7900,7900,7900,0
|
|
20240610,203700,174459790,7900,7900,7900,7900,0
|
|
20240610,203600,174459790,7900,7900,7900,7900,0
|
|
20240610,203500,174459790,7900,7900,7900,7900,0
|
|
20240610,203400,174459790,7900,7900,7900,7900,0
|
|
20240610,203300,174459790,7900,7900,7900,7900,0
|
|
20240610,203200,174459790,7900,7900,7900,7900,0
|
|
20240610,203100,174459790,7900,7900,7900,7900,0
|
|
20240610,203000,174459790,7900,7900,7900,7900,0
|
|
20240610,202900,174459790,7900,7900,7900,7900,0
|
|
20240610,202800,174459790,7900,7900,7900,7900,0
|
|
20240610,202700,174459790,7900,7900,7900,7900,0
|
|
20240610,202600,174459790,7900,7900,7900,7900,0
|
|
20240610,202500,174459790,7900,7900,7900,7900,0
|
|
20240610,202400,174459790,7900,7900,7900,7900,0
|
|
20240610,202300,174459790,7900,7900,7900,7900,0
|
|
20240610,202200,174459790,7900,7900,7900,7900,0
|
|
20240610,202100,174459790,7900,7900,7900,7900,0
|
|
20240610,202000,174459790,7900,7900,7900,7900,0
|
|
20240610,201900,174459790,7900,7900,7900,7900,0
|
|
20240610,201800,174459790,7900,7900,7900,7900,0
|
|
20240610,201700,174459790,7900,7900,7900,7900,0
|
|
20240610,201600,174459790,7900,7900,7900,7900,0
|
|
20240610,201500,174459790,7900,7900,7900,7900,0
|
|
20240610,201400,174459790,7900,7900,7900,7900,0
|
|
20240610,201300,174459790,7900,7900,7900,7900,0
|
|
20240610,201200,174459790,7900,7900,7900,7900,0
|
|
20240610,201100,174459790,7900,7900,7900,7900,0
|
|
20240610,201000,174459790,7900,7900,7900,7900,360
|
|
20240610,200900,174459790,7900,7900,7900,7900,0
|
|
20240610,200800,174459790,7900,7900,7900,7900,0
|
|
20240610,200700,174459790,7900,7900,7900,7900,0
|
|
20240610,200600,174459790,7900,7900,7900,7900,0
|
|
20240610,200500,174459790,7900,7900,7900,7900,0
|
|
20240610,200400,174459790,7900,7900,7900,7900,0
|
|
20240610,200300,174459790,7900,7900,7900,7900,0
|
|
20240610,200200,174459790,7900,7900,7900,7900,0
|
|
20240610,200100,174459790,7900,7900,7900,7900,0
|
|
20240610,200000,174459790,7900,7900,7900,7900,0
|
|
20240610,195900,174459790,7900,7900,7900,7900,0
|
|
20240610,195800,174459790,7900,7900,7900,7900,0
|
|
20240610,195700,174459790,7900,7900,7900,7900,0
|
|
20240610,195600,174459790,7900,7900,7900,7900,0
|
|
20240610,195500,174459790,7900,7900,7900,7900,0
|
|
20240610,195400,174459790,7900,7900,7900,7900,0
|
|
20240610,195300,174459790,7900,7900,7900,7900,0
|
|
20240610,195200,174459790,7900,7900,7900,7900,0
|
|
20240610,195100,174459790,7900,7900,7900,7900,0
|
|
20240610,195000,174459790,7900,7900,7900,7900,0
|
|
20240610,194900,174459790,7900,7900,7900,7900,0
|
|
20240610,194800,174459790,7900,7900,7900,7900,0
|
|
20240610,194700,174459790,7900,7900,7900,7900,0
|
|
20240610,194600,174459790,7900,7900,7900,7900,0
|
|
20240610,194500,174459790,7900,7900,7900,7900,0
|
|
20240610,194400,174459790,7900,7900,7900,7900,0
|
|
20240610,194300,174459790,7900,7900,7900,7900,0
|
|
20240610,194200,174459790,7900,7900,7900,7900,0
|
|
20240610,194100,174459790,7900,7900,7900,7900,0
|
|
20240610,194000,174459790,7900,7900,7900,7900,360
|
|
20240610,193900,174459790,7900,7900,7900,7900,0
|
|
20240610,193800,174459790,7900,7900,7900,7900,0
|
|
20240610,193700,174459790,7900,7900,7900,7900,0
|
|
20240610,193600,174459790,7900,7900,7900,7900,0
|
|
20240610,193500,174459790,7900,7900,7900,7900,0
|
|
20240610,193400,174459790,7900,7900,7900,7900,0
|
|
20240610,193300,174459790,7900,7900,7900,7900,0
|
|
20240610,193200,174459790,7900,7900,7900,7900,0
|
|
20240610,193100,174459790,7900,7900,7900,7900,0
|
|
20240610,193000,174459790,7900,7900,7900,7900,0
|
|
20240610,192900,174459790,7900,7900,7900,7900,0
|
|
20240610,192800,174459790,7900,7900,7900,7900,0
|
|
20240610,192700,174459790,7900,7900,7900,7900,0
|
|
20240610,192600,174459790,7900,7900,7900,7900,0
|
|
20240610,192500,174459790,7900,7900,7900,7900,0
|
|
20240610,192400,174459790,7900,7900,7900,7900,0
|
|
20240610,192300,174459790,7900,7900,7900,7900,0
|
|
20240610,192200,174459790,7900,7900,7900,7900,0
|
|
20240610,192100,174459790,7900,7900,7900,7900,0
|
|
20240610,192000,174459790,7900,7900,7900,7900,0
|
|
20240610,191900,174459790,7900,7900,7900,7900,0
|
|
20240610,191800,174459790,7900,7900,7900,7900,0
|
|
20240610,191700,174459790,7900,7900,7900,7900,0
|
|
20240610,191600,174459790,7900,7900,7900,7900,0
|
|
20240610,191500,174459790,7900,7900,7900,7900,0
|
|
20240610,191400,174459790,7900,7900,7900,7900,0
|
|
20240610,191300,174459790,7900,7900,7900,7900,0
|
|
20240610,191200,174459790,7900,7900,7900,7900,0
|
|
20240610,191100,174459790,7900,7900,7900,7900,0
|
|
20240610,191000,174459790,7900,7900,7900,7900,360
|
|
20240610,190900,174459790,7900,7900,7900,7900,0
|
|
20240610,190800,174459790,7900,7900,7900,7900,0
|
|
20240610,190700,174459790,7900,7900,7900,7900,0
|
|
20240610,190600,174459790,7900,7900,7900,7900,0
|
|
20240610,190500,174459790,7900,7900,7900,7900,0
|
|
20240610,190400,174459790,7900,7900,7900,7900,0
|
|
20240610,190300,174459790,7900,7900,7900,7900,0
|
|
20240610,190200,174459790,7900,7900,7900,7900,0
|
|
20240610,190100,174459790,7900,7900,7900,7900,0
|
|
20240610,190000,174459790,7900,7900,7900,7900,0
|
|
20240610,185900,174459790,7900,7900,7900,7900,0
|
|
20240610,185800,174459790,7900,7900,7900,7900,0
|
|
20240610,185700,174459790,7900,7900,7900,7900,0
|
|
20240610,185600,174459790,7900,7900,7900,7900,0
|
|
20240610,185500,174459790,7900,7900,7900,7900,0
|
|
20240610,185400,174459790,7900,7900,7900,7900,0
|
|
20240610,185300,174459790,7900,7900,7900,7900,0
|
|
20240610,185200,174459790,7900,7900,7900,7900,0
|
|
20240610,185100,174459790,7900,7900,7900,7900,0
|
|
20240610,185000,174459790,7900,7900,7900,7900,0
|
|
20240610,184900,174459790,7900,7900,7900,7900,0
|
|
20240610,184800,174459790,7900,7900,7900,7900,0
|
|
20240610,184700,174459790,7900,7900,7900,7900,0
|
|
20240610,184600,174459790,7900,7900,7900,7900,0
|
|
20240610,184500,174459790,7900,7900,7900,7900,0
|
|
20240610,184400,174459790,7900,7900,7900,7900,0
|
|
20240610,184300,174459790,7900,7900,7900,7900,0
|
|
20240610,184200,174459790,7900,7900,7900,7900,0
|
|
20240610,184100,174459790,7900,7900,7900,7900,0
|
|
20240610,184000,174459790,7900,7900,7900,7900,360
|
|
20240610,183900,174459790,7900,7900,7900,7900,0
|
|
20240610,183800,174459790,7900,7900,7900,7900,0
|
|
20240610,183700,174459790,7900,7900,7900,7900,0
|
|
20240610,183600,174459790,7900,7900,7900,7900,0
|
|
20240610,183500,174459790,7900,7900,7900,7900,0
|
|
20240610,183400,174459790,7900,7900,7900,7900,0
|
|
20240610,183300,174459790,7900,7900,7900,7900,0
|
|
20240610,183200,174459790,7900,7900,7900,7900,0
|
|
20240610,183100,174459790,7900,7900,7900,7900,0
|
|
20240610,183000,174459790,7900,7900,7900,7900,0
|
|
20240610,182900,174459790,7900,7900,7900,7900,0
|
|
20240610,182800,174459790,7900,7900,7900,7900,0
|
|
20240610,182700,174459790,7900,7900,7900,7900,0
|
|
20240610,182600,174459790,7900,7900,7900,7900,0
|
|
20240610,182500,174459790,7900,7900,7900,7900,0
|
|
20240610,182400,174459790,7900,7900,7900,7900,0
|
|
20240610,182300,174459790,7900,7900,7900,7900,0
|
|
20240610,182200,174459790,7900,7900,7900,7900,0
|
|
20240610,182100,174459790,7900,7900,7900,7900,0
|
|
20240610,182000,174459790,7900,7900,7900,7900,0
|
|
20240610,181900,174459790,7900,7900,7900,7900,0
|
|
20240610,181800,174459790,7900,7900,7900,7900,0
|
|
20240610,181700,174459790,7900,7900,7900,7900,0
|
|
20240610,181600,174459790,7900,7900,7900,7900,0
|
|
20240610,181500,174459790,7900,7900,7900,7900,0
|
|
20240610,181400,174459790,7900,7900,7900,7900,0
|
|
20240610,181300,174459790,7900,7900,7900,7900,0
|
|
20240610,181200,174459790,7900,7900,7900,7900,0
|
|
20240610,181100,174459790,7900,7900,7900,7900,0
|
|
20240610,181000,174459790,7900,7900,7900,7900,360
|
|
20240610,180900,174459790,7900,7900,7900,7900,0
|
|
20240610,180800,174459790,7900,7900,7900,7900,0
|
|
20240610,180700,174459790,7900,7900,7900,7900,0
|
|
20240610,180600,174459790,7900,7900,7900,7900,0
|
|
20240610,180500,174459790,7900,7900,7900,7900,0
|
|
20240610,180400,174459790,7900,7900,7900,7900,0
|
|
20240610,180300,174459790,7900,7900,7900,7900,0
|
|
20240610,180200,174459790,7900,7900,7900,7900,0
|
|
20240610,180100,174459790,7900,7900,7900,7900,0
|
|
20240610,180000,174459790,7900,7900,7900,7900,0
|
|
20240610,175900,174459790,7900,7900,7900,7900,0
|
|
20240610,175800,174459790,7900,7900,7900,7900,0
|
|
20240610,175700,174459790,7900,7900,7900,7900,0
|
|
20240610,175600,174459790,7900,7900,7900,7900,0
|
|
20240610,175500,174459790,7900,7900,7900,7900,0
|
|
20240610,175400,174459790,7900,7900,7900,7900,0
|
|
20240610,175300,174459790,7900,7900,7900,7900,0
|
|
20240610,175200,174459790,7900,7900,7900,7900,0
|
|
20240610,175100,174459790,7900,7900,7900,7900,0
|
|
20240610,175000,174459790,7900,7900,7900,7900,0
|
|
20240610,174900,174459790,7900,7900,7900,7900,0
|
|
20240610,174800,174459790,7900,7900,7900,7900,0
|
|
20240610,174700,174459790,7900,7900,7900,7900,0
|
|
20240610,174600,174459790,7900,7900,7900,7900,0
|
|
20240610,174500,174459790,7900,7900,7900,7900,0
|
|
20240610,174400,174459790,7900,7900,7900,7900,0
|
|
20240610,174300,174459790,7900,7900,7900,7900,0
|
|
20240610,174200,174459790,7900,7900,7900,7900,0
|
|
20240610,174100,174459790,7900,7900,7900,7900,0
|
|
20240610,174000,174459790,7900,7900,7900,7900,360
|
|
20240610,173900,174459790,7900,7900,7900,7900,0
|
|
20240610,173800,174459790,7900,7900,7900,7900,0
|
|
20240610,173700,174459790,7900,7900,7900,7900,0
|
|
20240610,173600,174459790,7900,7900,7900,7900,0
|
|
20240610,173500,174459790,7900,7900,7900,7900,0
|
|
20240610,173400,174459790,7900,7900,7900,7900,0
|
|
20240610,173300,174459790,7900,7900,7900,7900,0
|
|
20240610,173200,174459790,7900,7900,7900,7900,0
|
|
20240610,173100,174459790,7900,7900,7900,7900,0
|
|
20240610,173000,174459790,7900,7900,7900,7900,0
|
|
20240610,172900,174459790,7900,7900,7900,7900,0
|
|
20240610,172800,174459790,7900,7900,7900,7900,0
|
|
20240610,172700,174459790,7900,7900,7900,7900,0
|
|
20240610,172600,174459790,7900,7900,7900,7900,0
|
|
20240610,172500,174459790,7900,7900,7900,7900,0
|
|
20240610,172400,174459790,7900,7900,7900,7900,0
|
|
20240610,172300,174459790,7900,7900,7900,7900,0
|
|
20240610,172200,174459790,7900,7900,7900,7900,0
|
|
20240610,172100,174459790,7900,7900,7900,7900,0
|
|
20240610,172000,174459790,7900,7900,7900,7900,0
|
|
20240610,171900,174459790,7900,7900,7900,7900,0
|
|
20240610,171800,174459790,7900,7900,7900,7900,0
|
|
20240610,171700,174459790,7900,7900,7900,7900,0
|
|
20240610,171600,174459790,7900,7900,7900,7900,0
|
|
20240610,171500,174459790,7900,7900,7900,7900,0
|
|
20240610,171400,174459790,7900,7900,7900,7900,0
|
|
20240610,171300,174459790,7900,7900,7900,7900,0
|
|
20240610,171200,174459790,7900,7900,7900,7900,0
|
|
20240610,171100,174459790,7900,7900,7900,7900,0
|
|
20240610,171000,174459790,7900,7900,7900,7900,360
|
|
20240610,170900,174459790,7900,7900,7900,7900,0
|
|
20240610,170800,174459790,7900,7900,7900,7900,0
|
|
20240610,170700,174459790,7900,7900,7900,7900,0
|
|
20240610,170600,174459790,7900,7900,7900,7900,0
|
|
20240610,170500,174459790,7900,7900,7900,7900,0
|
|
20240610,170400,174459790,7900,7900,7900,7900,0
|
|
20240610,170300,174459790,7900,7900,7900,7900,0
|
|
20240610,170200,174459790,7900,7900,7900,7900,0
|
|
20240610,170100,174459790,7900,7900,7900,7900,0
|
|
20240610,170000,174459790,7900,7900,7900,7900,0
|
|
20240610,165900,174459790,7900,7900,7900,7900,0
|
|
20240610,165800,174459790,7900,7900,7900,7900,0
|
|
20240610,165700,174459790,7900,7900,7900,7900,0
|
|
20240610,165600,174459790,7900,7900,7900,7900,0
|
|
20240610,165500,174459790,7900,7900,7900,7900,0
|
|
20240610,165400,174459790,7900,7900,7900,7900,0
|
|
20240610,165300,174459790,7900,7900,7900,7900,0
|
|
20240610,165200,174459790,7900,7900,7900,7900,0
|
|
20240610,165100,174459790,7900,7900,7900,7900,0
|
|
20240610,165000,174459790,7900,7900,7900,7900,0
|
|
20240610,164900,174459790,7900,7900,7900,7900,0
|
|
20240610,164800,174459790,7900,7900,7900,7900,0
|
|
20240610,164700,174459790,7900,7900,7900,7900,0
|
|
20240610,164600,174459790,7900,7900,7900,7900,0
|
|
20240610,164500,174459790,7900,7900,7900,7900,0
|
|
20240610,164400,174459790,7900,7900,7900,7900,0
|
|
20240610,164300,174459790,7900,7900,7900,7900,0
|
|
20240610,164200,174459790,7900,7900,7900,7900,0
|
|
20240610,164100,174459790,7900,7900,7900,7900,0
|
|
20240610,164000,174459790,7900,7900,7900,7900,360
|
|
20240610,163900,174459790,7900,7900,7900,7900,0
|
|
20240610,163800,174459790,7900,7900,7900,7900,0
|
|
20240610,163700,174459790,7900,7900,7900,7900,0
|
|
20240610,163600,174459790,7900,7900,7900,7900,0
|
|
20240610,163500,174459790,7900,7900,7900,7900,0
|
|
20240610,163400,174459790,7900,7900,7900,7900,0
|
|
20240610,163300,174459790,7900,7900,7900,7900,0
|
|
20240610,163200,174459790,7900,7900,7900,7900,0
|
|
20240610,163100,174459790,7900,7900,7900,7900,0
|
|
20240610,163000,174459790,7900,7900,7900,7900,0
|
|
20240610,162900,174459790,7900,7900,7900,7900,0
|
|
20240610,162800,174459790,7900,7900,7900,7900,0
|
|
20240610,162700,174459790,7900,7900,7900,7900,0
|
|
20240610,162600,174459790,7900,7900,7900,7900,0
|
|
20240610,162500,174459790,7900,7900,7900,7900,0
|
|
20240610,162400,174459790,7900,7900,7900,7900,0
|
|
20240610,162300,174459790,7900,7900,7900,7900,0
|
|
20240610,162200,174459790,7900,7900,7900,7900,0
|
|
20240610,162100,174459790,7900,7900,7900,7900,0
|
|
20240610,162000,174459790,7900,7900,7900,7900,0
|
|
20240610,161900,174459790,7900,7900,7900,7900,0
|
|
20240610,161800,174459790,7900,7900,7900,7900,0
|
|
20240610,161700,174459790,7900,7900,7900,7900,0
|
|
20240610,161600,174459790,7900,7900,7900,7900,0
|
|
20240610,161500,174459790,7900,7900,7900,7900,0
|
|
20240610,161400,174459790,7900,7900,7900,7900,0
|
|
20240610,161300,174459790,7900,7900,7900,7900,0
|
|
20240610,161200,174459790,7900,7900,7900,7900,0
|
|
20240610,161100,174459790,7900,7900,7900,7900,0
|
|
20240610,161000,174459790,7900,7900,7900,7900,360
|
|
20240610,160900,174459790,7900,7900,7900,7900,0
|
|
20240610,160800,174459790,7900,7900,7900,7900,0
|
|
20240610,160700,174459790,7900,7900,7900,7900,0
|
|
20240610,160600,174459790,7900,7900,7900,7900,0
|
|
20240610,160500,174459790,7900,7900,7900,7900,0
|
|
20240610,160400,174459790,7900,7900,7900,7900,0
|
|
20240610,160300,174459790,7900,7900,7900,7900,0
|
|
20240610,160200,174459790,7900,7900,7900,7900,0
|
|
20240610,160100,174459790,7900,7900,7900,7900,0
|
|
20240610,160000,174459790,7900,7900,7900,7900,0
|
|
20240610,155900,174459790,7900,7900,7900,7900,0
|
|
20240610,155800,174459790,7900,7900,7900,7900,0
|
|
20240610,155700,174459790,7900,7900,7900,7900,0
|
|
20240610,155600,174459790,7900,7900,7900,7900,0
|
|
20240610,155500,174459790,7900,7900,7900,7900,0
|
|
20240610,155400,174459790,7900,7900,7900,7900,0
|
|
20240610,155300,174459790,7900,7900,7900,7900,0
|
|
20240610,155200,174459790,7900,7900,7900,7900,0
|
|
20240610,155100,174459790,7900,7900,7900,7900,0
|
|
20240610,155000,174459790,7900,7900,7900,7900,0
|
|
20240610,154900,174459790,7900,7900,7900,7900,0
|
|
20240610,154800,174459790,7900,7900,7900,7900,0
|
|
20240610,154700,174459790,7900,7900,7900,7900,0
|
|
20240610,154600,174459790,7900,7900,7900,7900,0
|
|
20240610,154500,174459790,7900,7900,7900,7900,0
|
|
20240610,154400,174459790,7900,7900,7900,7900,0
|
|
20240610,154300,174459790,7900,7900,7900,7900,0
|
|
20240610,154200,174459790,7900,7900,7900,7900,0
|
|
20240610,154100,174459790,7900,7900,7900,7900,0
|
|
20240610,154000,174459790,7900,7900,7900,7900,360
|
|
20240610,153900,174459790,7900,7900,7900,7900,0
|
|
20240610,153800,174459790,7900,7900,7900,7900,0
|
|
20240610,153700,174459790,7900,7900,7900,7900,0
|
|
20240610,153600,174459790,7900,7900,7900,7900,0
|
|
20240610,153500,174459790,7900,7900,7900,7900,0
|
|
20240610,153400,174459790,7900,7900,7900,7900,0
|
|
20240610,153300,174459790,7900,7900,7900,7900,0
|
|
20240610,153200,174459790,7900,7900,7900,7900,0
|
|
20240610,153100,174459790,7900,7900,7900,7900,0
|
|
20240610,153000,174459790,7900,7900,7900,7900,360
|
|
20240610,152900,171615790,7870,7870,7870,7870,0
|
|
20240610,152800,171615790,7870,7870,7870,7870,0
|
|
20240610,152700,171615790,7870,7870,7870,7870,0
|
|
20240610,152600,171615790,7870,7870,7870,7870,0
|
|
20240610,152500,171615790,7870,7870,7870,7870,0
|
|
20240610,152400,171615790,7870,7870,7870,7870,0
|
|
20240610,152300,171615790,7870,7870,7870,7870,0
|
|
20240610,152200,171615790,7870,7870,7870,7870,0
|
|
20240610,152100,171615790,7870,7870,7870,7870,0
|
|
20240610,152000,171615790,7870,7870,7870,7870,0
|
|
20240610,151900,171615790,7870,7890,7890,7870,72
|
|
20240610,151800,171047950,7890,7890,7890,7890,3
|
|
20240610,151700,171024280,7890,7890,7890,7890,0
|
|
20240610,151600,171024280,7890,7890,7890,7890,0
|
|
20240610,151500,171024280,7890,7890,7890,7890,253
|
|
20240610,151400,169028110,7890,7890,7890,7890,0
|
|
20240610,151300,169028110,7890,7890,7890,7890,0
|
|
20240610,151200,169028110,7890,7890,7890,7890,0
|
|
20240610,151100,169028110,7890,7890,7890,7890,4
|
|
20240610,151000,168996550,7890,7890,7890,7880,99
|
|
20240610,150900,168215770,7880,7870,7880,7870,380
|
|
20240610,150800,165222370,7870,7870,7870,7870,4
|
|
20240610,150700,165190890,7880,7880,7880,7880,4
|
|
20240610,150600,165159370,7870,7880,7880,7870,229
|
|
20240610,150500,163354880,7880,7880,7880,7880,0
|
|
20240610,150400,163354880,7880,7880,7880,7880,4
|
|
20240610,150300,163323360,7880,7880,7880,7880,1
|
|
20240610,150200,163315480,7880,7880,7880,7880,18
|
|
20240610,150100,163173640,7880,7880,7880,7880,0
|
|
20240610,150000,163173640,7880,7880,7880,7880,4
|
|
20240610,145900,163142120,7880,7880,7880,7880,0
|
|
20240610,145800,163142120,7880,7880,7880,7880,4
|
|
20240610,145700,163110600,7880,7890,7890,7880,750
|
|
20240610,145600,157196830,7900,7900,7900,7900,1
|
|
20240610,145500,157188930,7900,7900,7900,7900,0
|
|
20240610,145400,157188930,7900,7900,7900,7900,0
|
|
20240610,145300,157188930,7900,7900,7900,7900,0
|
|
20240610,145200,157188930,7900,7900,7900,7900,0
|
|
20240610,145100,157188930,7900,7900,7900,7900,5
|
|
20240610,145000,157149430,7900,7900,7900,7900,0
|
|
20240610,144900,157149430,7900,7900,7900,7900,0
|
|
20240610,144800,157149430,7900,7900,7900,7900,0
|
|
20240610,144700,157149430,7900,7900,7900,7900,600
|
|
20240610,144600,152409430,7900,7920,7920,7900,201
|
|
20240610,144500,150821510,7900,7900,7900,7900,0
|
|
20240610,144400,150821510,7900,7900,7900,7900,0
|
|
20240610,144300,150821510,7900,7910,7910,7900,100
|
|
20240610,144200,150030720,7920,7920,7920,7920,1
|
|
20240610,144100,150022800,7930,7930,7930,7930,37
|
|
20240610,144000,149729390,7940,7940,7940,7940,0
|
|
20240610,143900,149729390,7940,7940,7940,7940,0
|
|
20240610,143800,149729390,7940,7940,7940,7940,0
|
|
20240610,143700,149729390,7940,7930,7940,7930,500
|
|
20240610,143600,145761010,7930,7930,7930,7930,42
|
|
20240610,143500,145427950,7950,7910,7950,7910,398
|
|
20240610,143400,142274550,7900,7900,7900,7900,70
|
|
20240610,143300,141721550,7900,7900,7900,7900,127
|
|
20240610,143200,140718250,7900,7900,7900,7900,0
|
|
20240610,143100,140718250,7900,7900,7900,7900,0
|
|
20240610,143000,140718250,7900,7900,7900,7900,0
|
|
20240610,142900,140718250,7900,7900,7900,7900,0
|
|
20240610,142800,140718250,7900,7900,7900,7900,3
|
|
20240610,142700,140694550,7900,7900,7900,7900,100
|
|
20240610,142600,139904550,7900,7900,7900,7900,1
|
|
20240610,142500,139896650,7900,7900,7900,7900,0
|
|
20240610,142400,139896650,7900,7900,7900,7900,0
|
|
20240610,142300,139896650,7900,7900,7900,7900,0
|
|
20240610,142200,139896650,7900,7900,7900,7900,8
|
|
20240610,142100,139833450,7900,7900,7900,7900,0
|
|
20240610,142000,139833450,7900,7900,7900,7900,0
|
|
20240610,141900,139833450,7900,7900,7900,7900,2
|
|
20240610,141800,139817650,7900,7900,7900,7900,0
|
|
20240610,141700,139817650,7900,7900,7900,7900,1
|
|
20240610,141600,139809750,7890,7890,7890,7890,14
|
|
20240610,141500,139699290,7900,7900,7900,7900,0
|
|
20240610,141400,139699290,7900,7900,7900,7900,0
|
|
20240610,141300,139699290,7900,7900,7900,7900,0
|
|
20240610,141200,139699290,7900,7900,7900,7900,2
|
|
20240610,141100,139683490,7890,7890,7890,7890,0
|
|
20240610,141000,139683490,7890,7890,7890,7890,3
|
|
20240610,140900,139659820,7890,7890,7890,7890,0
|
|
20240610,140800,139659820,7890,7890,7890,7890,0
|
|
20240610,140700,139659820,7890,7890,7890,7890,0
|
|
20240610,140600,139659820,7890,7890,7890,7890,5
|
|
20240610,140500,139620370,7880,7880,7880,7880,0
|
|
20240610,140400,139620370,7880,7880,7880,7880,0
|
|
20240610,140300,139620370,7880,7900,7900,7880,18
|
|
20240610,140200,139478320,7910,7910,7910,7910,0
|
|
20240610,140100,139478320,7910,7910,7910,7910,1
|
|
20240610,140000,139470410,7920,7920,7920,7920,0
|
|
20240610,135900,139470410,7920,7900,7920,7900,3
|
|
20240610,135800,139446690,7900,7900,7900,7900,1
|
|
20240610,135700,139438790,7870,7870,7870,7870,0
|
|
20240610,135600,139438790,7870,7880,7880,7870,373
|
|
20240610,135500,136502760,7890,7890,7890,7890,0
|
|
20240610,135400,136502760,7890,7890,7890,7890,0
|
|
20240610,135300,136502760,7890,7880,7890,7880,22
|
|
20240610,135200,136329330,7880,7880,7880,7880,0
|
|
20240610,135100,136329330,7880,7880,7880,7880,0
|
|
20240610,135000,136329330,7880,7880,7880,7880,0
|
|
20240610,134900,136329330,7880,7880,7880,7880,1
|
|
20240610,134800,136321450,7870,7880,7880,7870,11
|
|
20240610,134700,136234850,7880,7880,7880,7880,10
|
|
20240610,134600,136156050,7880,7880,7880,7880,1
|
|
20240610,134500,136148170,7870,7870,7870,7870,16
|
|
20240610,134400,136022250,7870,7870,7870,7870,7
|
|
20240610,134300,135967160,7870,7870,7870,7870,9
|
|
20240610,134200,135896330,7870,7870,7870,7870,15
|
|
20240610,134100,135778280,7870,7870,7880,7870,11
|
|
20240610,134000,135691700,7880,7880,7880,7880,1
|
|
20240610,133900,135683820,7870,7870,7870,7870,0
|
|
20240610,133800,135683820,7870,7870,7870,7860,46
|
|
20240610,133700,135322180,7870,7860,7870,7860,94
|
|
20240610,133600,134583320,7860,7860,7860,7860,1247
|
|
20240610,133500,124781900,7860,7860,7860,7860,24
|
|
20240610,133400,124593260,7860,7860,7860,7860,0
|
|
20240610,133300,124593260,7860,7860,7870,7860,46
|
|
20240610,133200,124231680,7860,7860,7860,7860,107
|
|
20240610,133100,123390660,7860,7860,7860,7860,352
|
|
20240610,133000,120623940,7860,7870,7870,7860,1230
|
|
20240610,132900,110955080,7870,7870,7870,7870,17
|
|
20240610,132800,110821290,7870,7880,7880,7870,31
|
|
20240610,132700,110577050,7880,7880,7880,7880,2
|
|
20240610,132600,110561290,7880,7880,7880,7880,8
|
|
20240610,132500,110498250,7880,7880,7880,7880,1
|
|
20240610,132400,110490370,7880,7880,7880,7880,1
|
|
20240610,132300,110482490,7890,7890,7890,7890,8
|
|
20240610,132200,110419370,7880,7890,7890,7880,18
|
|
20240610,132100,110277440,7880,7880,7880,7880,1
|
|
20240610,132000,110269560,7890,7890,7890,7890,5
|
|
20240610,131900,110230110,7880,7880,7880,7880,12
|
|
20240610,131800,110135550,7880,7870,7880,7870,13
|
|
20240610,131700,110033170,7870,7880,7880,7870,13
|
|
20240610,131600,109930850,7870,7870,7870,7870,16
|
|
20240610,131500,109804930,7870,7870,7880,7870,59
|
|
20240610,131400,109340590,7870,7870,7870,7870,11
|
|
20240610,131300,109254020,7870,7880,7880,7870,4
|
|
20240610,131200,109222520,7880,7870,7880,7870,5
|
|
20240610,131100,109183140,7880,7870,7880,7870,5
|
|
20240610,131000,109143780,7870,7870,7880,7870,16
|
|
20240610,130900,109017850,7870,7870,7870,7870,15
|
|
20240610,130800,108899800,7870,7880,7880,7870,6
|
|
20240610,130700,108852570,7870,7870,7870,7870,23
|
|
20240610,130600,108671560,7870,7870,7870,7870,40
|
|
20240610,130500,108356760,7870,7870,7870,7870,99
|
|
20240610,130400,107577630,7870,7870,7870,7870,302
|
|
20240610,130300,105200890,7880,7880,7880,7880,4
|
|
20240610,130200,105169370,7880,7880,7880,7880,11
|
|
20240610,130100,105082690,7890,7870,7890,7870,9
|
|
20240610,130000,105011800,7880,7880,7880,7870,11
|
|
20240610,125900,104925200,7880,7880,7880,7880,1
|
|
20240610,125800,104917320,7880,7890,7890,7880,16
|
|
20240610,125700,104791220,7880,7870,7880,7870,80
|
|
20240610,125600,104160910,7880,7880,7880,7880,2
|
|
20240610,125500,104145150,7890,7890,7890,7870,180
|
|
20240610,125400,102726650,7890,7890,7890,7880,8
|
|
20240610,125300,102663570,7890,7880,7890,7880,13
|
|
20240610,125200,102561100,7890,7890,7890,7890,1
|
|
20240610,125100,102553210,7880,7890,7890,7880,12
|
|
20240610,125000,102458640,7890,7890,7890,7880,6
|
|
20240610,124900,102411330,7890,7890,7890,7880,5
|
|
20240610,124800,102371910,7890,7880,7890,7880,15
|
|
20240610,124700,102253680,7890,7880,7890,7880,8
|
|
20240610,124600,102190610,7890,7880,7890,7880,15
|
|
20240610,124500,102072390,7890,7880,7890,7880,18
|
|
20240610,124400,101930540,7890,7890,7890,7890,57
|
|
20240610,124300,101480810,7890,7880,7890,7880,53
|
|
20240610,124200,101062730,7890,7890,7900,7890,41
|
|
20240610,124100,100739230,7890,7880,7890,7880,13
|
|
20240610,124000,100636780,7890,7890,7890,7880,7
|
|
20240610,123900,100581590,7890,7880,7890,7880,11
|
|
20240610,123800,100494900,7890,7880,7890,7880,15
|
|
20240610,123700,100376680,7890,7880,7890,7880,4
|
|
20240610,123600,100345150,7890,7890,7890,7880,13
|
|
20240610,123500,100242690,7880,7880,7880,7880,7
|
|
20240610,123400,100187530,7880,7880,7880,7880,26
|
|
20240610,123300,99982650,7880,7880,7880,7880,9
|
|
20240610,123200,99911730,7870,7880,7880,7870,18
|
|
20240610,123100,99769970,7880,7870,7880,7870,70
|
|
20240610,123000,99218490,7880,7880,7880,7880,172
|
|
20240610,122900,97863130,7880,7870,7880,7870,24
|
|
20240610,122800,97674150,7880,7870,7880,7870,18
|
|
20240610,122700,97532390,7880,7870,7880,7870,26
|
|
20240610,122600,97327660,7880,7880,7880,7880,11
|
|
20240610,122500,97240980,7870,7880,7880,7870,26
|
|
20240610,122400,97036250,7870,7870,7880,7870,31
|
|
20240610,122300,96792180,7880,7880,7880,7870,31
|
|
20240610,122200,96548010,7880,7880,7880,7870,28
|
|
20240610,122100,96327520,7880,7880,7880,7870,32
|
|
20240610,122000,96075460,7870,7870,7880,7870,22
|
|
20240610,121900,95902220,7880,7870,7880,7870,23
|
|
20240610,121800,95721110,7880,7880,7880,7880,8
|
|
20240610,121700,95658070,7880,7880,7880,7880,24
|
|
20240610,121600,95468950,7880,7880,7880,7880,53
|
|
20240610,121500,95051310,7880,7880,7880,7880,11
|
|
20240610,121400,94964630,7880,7880,7880,7880,5
|
|
20240610,121300,94925230,7870,7870,7870,7870,8
|
|
20240610,121200,94862270,7880,7880,7880,7880,21
|
|
20240610,121100,94696790,7880,7880,7880,7880,3
|
|
20240610,121000,94673150,7880,7880,7890,7880,12
|
|
20240610,120900,94578580,7880,7880,7880,7880,0
|
|
20240610,120800,94578580,7880,7880,7880,7880,13
|
|
20240610,120700,94476140,7880,7880,7880,7880,9
|
|
20240610,120600,94405220,7880,7890,7890,7880,36
|
|
20240610,120500,94121480,7890,7880,7890,7880,76
|
|
20240610,120400,93522380,7890,7890,7890,7880,33
|
|
20240610,120300,93262110,7880,7880,7880,7880,11
|
|
20240610,120200,93175430,7890,7880,7890,7880,11
|
|
20240610,120100,93088650,7890,7890,7890,7890,0
|
|
20240610,120000,93088650,7890,7880,7890,7880,16
|
|
20240610,115900,92962550,7880,7880,7880,7880,1
|
|
20240610,115800,92954670,7880,7880,7880,7880,13
|
|
20240610,115700,92852230,7880,7880,7880,7880,7
|
|
20240610,115600,92797070,7880,7870,7880,7870,13
|
|
20240610,115500,92694740,7880,7880,7880,7870,16
|
|
20240610,115400,92568700,7880,7880,7880,7880,3
|
|
20240610,115300,92545060,7880,7890,7890,7880,9
|
|
20240610,115200,92474130,7890,7880,7890,7880,9
|
|
20240610,115100,92403130,7870,7880,7880,7870,10
|
|
20240610,115000,92324350,7900,7900,7900,7900,0
|
|
20240610,114900,92324350,7900,7870,7900,7870,24
|
|
20240610,114800,92135380,7870,7870,7870,7870,4
|
|
20240610,114700,92103900,7870,7870,7880,7870,11
|
|
20240610,114600,92017320,7880,7880,7880,7880,7
|
|
20240610,114500,91962160,7880,7880,7880,7880,4
|
|
20240610,114400,91930640,7890,7880,7890,7880,12
|
|
20240610,114300,91835990,7870,7870,7870,7870,1
|
|
20240610,114200,91828120,7870,7870,7870,7870,10
|
|
20240610,114100,91749420,7880,7880,7880,7880,1
|
|
20240610,114000,91741540,7880,7870,7880,7870,8
|
|
20240610,113900,91678550,7870,7860,7870,7860,25
|
|
20240610,113800,91482020,7870,7870,7870,7860,51
|
|
20240610,113700,91081050,7860,7870,7870,7860,186
|
|
20240610,113600,89618450,7870,7870,7870,7870,1
|
|
20240610,113500,89610580,7860,7870,7870,7860,26
|
|
20240610,113400,89406210,7870,7880,7880,7870,61
|
|
20240610,113300,88926030,7880,7880,7880,7880,20
|
|
20240610,113200,88768430,7870,7870,7870,7870,118
|
|
20240610,113100,87839770,7870,7870,7870,7870,109
|
|
20240610,113000,86981940,7880,7870,7880,7870,171
|
|
20240610,112900,85636160,7870,7870,7870,7870,109
|
|
20240610,112800,84778330,7870,7870,7880,7870,172
|
|
20240610,112700,83424140,7880,7870,7880,7870,9
|
|
20240610,112600,83353300,7870,7880,7880,7870,113
|
|
20240610,112500,82463950,7880,7880,7880,7880,114
|
|
20240610,112400,81565630,7880,7880,7880,7880,217
|
|
20240610,112300,79855670,7880,7890,7890,7880,18
|
|
20240610,112200,79713730,7880,7880,7890,7880,243
|
|
20240610,112100,77798880,7880,7890,7890,7880,9
|
|
20240610,112000,77727910,7890,7880,7890,7880,120
|
|
20240610,111900,76782280,7890,7890,7890,7890,10
|
|
20240610,111800,76703380,7880,7880,7880,7880,373
|
|
20240610,111700,73764140,7880,7880,7880,7880,218
|
|
20240610,111600,72046300,7880,7880,7880,7880,117
|
|
20240610,111500,71124340,7890,7890,7890,7890,75
|
|
20240610,111400,70532590,7900,7900,7900,7900,8
|
|
20240610,111300,70469390,7890,7890,7890,7890,251
|
|
20240610,111200,68489000,7890,7890,7890,7890,202
|
|
20240610,111100,66895220,7890,7890,7890,7890,118
|
|
20240610,111000,65964200,7900,7900,7900,7900,1
|
|
20240610,110900,65956300,7890,7900,7900,7890,118
|
|
20240610,110800,65025270,7900,7900,7900,7900,23
|
|
20240610,110700,64843570,7900,7900,7900,7900,111
|
|
20240610,110600,63966670,7900,7900,7900,7900,16
|
|
20240610,110500,63840270,7900,7900,7900,7900,1
|
|
20240610,110400,63832370,7890,7890,7890,7890,9
|
|
20240610,110300,63761360,7900,7900,7900,7900,1154
|
|
20240610,110200,54644760,7910,7910,7910,7900,219
|
|
20240610,110100,52914630,7910,7910,7910,7910,395
|
|
20240610,110000,49790180,7910,7910,7910,7910,0
|
|
20240610,105900,49790180,7910,7910,7910,7910,116
|
|
20240610,105800,48872620,7930,7920,7930,7920,2
|
|
20240610,105700,48856770,7910,7910,7920,7910,203
|
|
20240610,105600,47250190,7910,7920,7920,7910,18
|
|
20240610,105500,47107710,7920,7920,7920,7920,0
|
|
20240610,105400,47107710,7920,7920,7920,7910,59
|
|
20240610,105300,46640510,7910,7910,7910,7910,14
|
|
20240610,105200,46529770,7910,7910,7910,7910,9
|
|
20240610,105100,46458580,7910,7910,7910,7910,0
|
|
20240610,105000,46458580,7910,7920,7920,7910,108
|
|
20240610,104900,45603300,7920,7900,7920,7900,58
|
|
20240610,104800,45144230,7900,7900,7900,7900,0
|
|
20240610,104700,45144230,7900,7900,7900,7900,8
|
|
20240610,104600,45081030,7910,7910,7910,7910,0
|
|
20240610,104500,45081030,7910,7910,7910,7910,2
|
|
20240610,104400,45065210,7910,7910,7910,7910,8
|
|
20240610,104300,45001930,7910,7910,7920,7910,51
|
|
20240610,104200,44598170,7910,7900,7910,7900,21
|
|
20240610,104100,44432140,7920,7920,7920,7920,0
|
|
20240610,104000,44432140,7920,7910,7920,7910,2
|
|
20240610,103900,44416310,7900,7910,7910,7900,699
|
|
20240610,103800,38892730,7910,7920,7920,7910,10
|
|
20240610,103700,38813620,7910,7910,7910,7910,22
|
|
20240610,103600,38639600,7910,7910,7910,7910,3
|
|
20240610,103500,38615870,7910,7910,7910,7910,8
|
|
20240610,103400,38552590,7910,7910,7910,7910,10
|
|
20240610,103300,38473490,7910,7920,7920,7910,10
|
|
20240610,103200,38394370,7920,7920,7920,7920,1
|
|
20240610,103100,38386450,7910,7910,7910,7910,9
|
|
20240610,103000,38315260,7910,7920,7920,7910,16
|
|
20240610,102900,38188690,7910,7910,7910,7910,0
|
|
20240610,102800,38188690,7910,7910,7910,7910,8
|
|
20240610,102700,38125410,7910,7910,7910,7910,0
|
|
20240610,102600,38125410,7910,7910,7910,7910,9
|
|
20240610,102500,38054220,7920,7920,7920,7920,1
|
|
20240610,102400,38046300,7930,7930,7930,7930,0
|
|
20240610,102300,38046300,7930,7920,7930,7920,10
|
|
20240610,102200,37967080,7920,7930,7930,7920,2
|
|
20240610,102100,37951230,7920,7910,7920,7910,19
|
|
20240610,102000,37800830,7920,7920,7920,7920,43
|
|
20240610,101900,37460270,7910,7910,7910,7910,9
|
|
20240610,101800,37389080,7910,7910,7910,7910,8
|
|
20240610,101700,37325800,7910,7910,7910,7910,0
|
|
20240610,101600,37325800,7910,7920,7920,7910,10
|
|
20240610,101500,37246680,7920,7920,7920,7920,1
|
|
20240610,101400,37238760,7910,7910,7910,7910,13
|
|
20240610,101300,37135930,7910,7910,7910,7910,1
|
|
20240610,101200,37128020,7900,7910,7910,7900,19
|
|
20240610,101100,36977820,7900,7900,7900,7900,8
|
|
20240610,101000,36914620,7910,7910,7910,7910,1
|
|
20240610,100900,36906710,7910,7920,7920,7910,4
|
|
20240610,100800,36875060,7920,7930,7930,7920,45
|
|
20240610,100700,36518650,7920,7920,7920,7910,204
|
|
20240610,100600,34904170,7920,7910,7920,7910,21
|
|
20240610,100500,34738040,7910,7910,7910,7910,8
|
|
20240610,100400,34674760,7900,7900,7900,7900,12
|
|
20240610,100300,34579960,7910,7910,7910,7910,1
|
|
20240610,100200,34572050,7900,7900,7900,7900,8
|
|
20240610,100100,34508850,7910,7910,7910,7910,1
|
|
20240610,100000,34500940,7900,7910,7910,7900,10
|
|
20240610,095900,34421920,7910,7910,7910,7910,6
|
|
20240610,095800,34374460,7910,7910,7910,7910,10
|
|
20240610,095700,34295360,7900,7900,7920,7900,33
|
|
20240610,095600,34034620,7910,7910,7910,7900,4
|
|
20240610,095500,34003000,7900,7910,7910,7900,16
|
|
20240610,095400,33876520,7910,7910,7910,7910,7
|
|
20240610,095300,33821150,7910,7910,7910,7910,0
|
|
20240610,095200,33821150,7910,7910,7910,7910,135
|
|
20240610,095100,32753300,7910,7910,7910,7910,166
|
|
20240610,095000,31440240,7920,7920,7920,7920,8
|
|
20240610,094900,31376880,7910,7910,7910,7910,0
|
|
20240610,094800,31376880,7910,7920,7920,7910,36
|
|
20240610,094700,31091790,7930,7920,7930,7920,13
|
|
20240610,094600,30988820,7920,7920,7920,7920,0
|
|
20240610,094500,30988820,7920,7920,7920,7920,12
|
|
20240610,094400,30893780,7920,7920,7920,7920,56
|
|
20240610,094300,30450260,7930,7920,7930,7920,17
|
|
20240610,094200,30315610,7920,7920,7920,7920,0
|
|
20240610,094100,30315610,7920,7910,7920,7910,9
|
|
20240610,094000,30244410,7920,7910,7920,7910,9
|
|
20240610,093900,30173200,7930,7930,7930,7930,1
|
|
20240610,093800,30165270,7920,7920,7920,7920,37
|
|
20240610,093700,29872230,7920,7920,7920,7920,0
|
|
20240610,093600,29872230,7920,7920,7920,7920,8
|
|
20240610,093500,29808870,7940,7940,7940,7940,0
|
|
20240610,093400,29808870,7940,7940,7940,7940,25
|
|
20240610,093300,29610370,7940,7930,7940,7920,113
|
|
20240610,093200,28713380,7940,7940,7940,7940,1
|
|
20240610,093100,28705440,7950,7950,7950,7950,0
|
|
20240610,093000,28705440,7950,7940,7950,7940,143
|
|
20240610,092900,27569990,7950,7940,7950,7940,36
|
|
20240610,092800,27284140,7940,7940,7940,7940,10
|
|
20240610,092700,27204740,7940,7920,7940,7920,118
|
|
20240610,092600,26270150,7920,7910,7920,7910,47
|
|
20240610,092500,25898240,7910,7910,7910,7910,3
|
|
20240610,092400,25874510,7910,7910,7910,7910,0
|
|
20240610,092300,25874510,7910,7910,7910,7910,0
|
|
20240610,092200,25874510,7910,7910,7910,7910,1
|
|
20240610,092100,25866600,7910,7910,7910,7910,1
|
|
20240610,092000,25858690,7910,7900,7920,7900,28
|
|
20240610,091900,25637180,7900,7910,7910,7900,349
|
|
20240610,091800,22879550,7900,7900,7900,7900,3
|
|
20240610,091700,22855850,7910,7920,7920,7910,241
|
|
20240610,091600,20949530,7920,7920,7920,7920,7
|
|
20240610,091500,20894090,7910,7910,7910,7910,3
|
|
20240610,091400,20870360,7920,7920,7920,7920,70
|
|
20240610,091300,20315960,7930,7920,7930,7920,103
|
|
20240610,091200,19499200,7920,7920,7920,7920,14
|
|
20240610,091100,19388320,7930,7920,7930,7920,4
|
|
20240610,091000,19356630,7930,7930,7930,7930,3
|
|
20240610,090900,19332840,7930,7920,7930,7910,231
|
|
20240610,090800,17503470,7930,7950,7950,7930,928
|
|
20240610,090700,10135390,7950,7960,7960,7950,7
|
|
20240610,090600,10079700,7950,7950,7950,7950,0
|
|
20240610,090500,10079700,7950,7950,7950,7950,14
|
|
20240610,090400,9968400,7950,7950,7950,7950,37
|
|
20240610,090300,9674250,7980,7980,7980,7980,10
|
|
20240610,090200,9594450,7980,7980,7980,7960,170
|
|
20240610,090100,8239170,7980,7990,7990,7980,8
|
|
20240610,090000,8175280,8000,8010,8010,8000,1021
|