632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192900,227824440,7690,7690,7690,7690,750
|
|
20240610,192800,227824440,7690,7690,7690,7690,0
|
|
20240610,192700,227824440,7690,7690,7690,7690,0
|
|
20240610,192600,227824440,7690,7690,7690,7690,0
|
|
20240610,192500,227824440,7690,7690,7690,7690,0
|
|
20240610,192400,227824440,7690,7690,7690,7690,0
|
|
20240610,192300,227824440,7690,7690,7690,7690,0
|
|
20240610,192200,227824440,7690,7690,7690,7690,0
|
|
20240610,192100,227824440,7690,7690,7690,7690,0
|
|
20240610,192000,227824440,7690,7690,7690,7690,0
|
|
20240610,191900,227824440,7690,7690,7690,7690,0
|
|
20240610,191800,227824440,7690,7690,7690,7690,0
|
|
20240610,191700,227824440,7690,7690,7690,7690,0
|
|
20240610,191600,227824440,7690,7690,7690,7690,0
|
|
20240610,191500,227824440,7690,7690,7690,7690,0
|
|
20240610,191400,227824440,7690,7690,7690,7690,0
|
|
20240610,191300,227824440,7690,7690,7690,7690,0
|
|
20240610,191200,227824440,7690,7690,7690,7690,0
|
|
20240610,191100,227824440,7690,7690,7690,7690,0
|
|
20240610,191000,227824440,7690,7690,7690,7690,0
|
|
20240610,190900,227824440,7690,7690,7690,7690,0
|
|
20240610,190800,227824440,7690,7690,7690,7690,0
|
|
20240610,190700,227824440,7690,7690,7690,7690,0
|
|
20240610,190600,227824440,7690,7690,7690,7690,0
|
|
20240610,190500,227824440,7690,7690,7690,7690,0
|
|
20240610,190400,227824440,7690,7690,7690,7690,0
|
|
20240610,190300,227824440,7690,7690,7690,7690,0
|
|
20240610,190200,227824440,7690,7690,7690,7690,0
|
|
20240610,190100,227824440,7690,7690,7690,7690,0
|
|
20240610,190000,227824440,7690,7690,7690,7690,0
|
|
20240610,185900,227824440,7690,7690,7690,7690,750
|
|
20240610,185800,227824440,7690,7690,7690,7690,0
|
|
20240610,185700,227824440,7690,7690,7690,7690,0
|
|
20240610,185600,227824440,7690,7690,7690,7690,0
|
|
20240610,185500,227824440,7690,7690,7690,7690,0
|
|
20240610,185400,227824440,7690,7690,7690,7690,0
|
|
20240610,185300,227824440,7690,7690,7690,7690,0
|
|
20240610,185200,227824440,7690,7690,7690,7690,0
|
|
20240610,185100,227824440,7690,7690,7690,7690,0
|
|
20240610,185000,227824440,7690,7690,7690,7690,0
|
|
20240610,184900,227824440,7690,7690,7690,7690,0
|
|
20240610,184800,227824440,7690,7690,7690,7690,0
|
|
20240610,184700,227824440,7690,7690,7690,7690,0
|
|
20240610,184600,227824440,7690,7690,7690,7690,0
|
|
20240610,184500,227824440,7690,7690,7690,7690,0
|
|
20240610,184400,227824440,7690,7690,7690,7690,0
|
|
20240610,184300,227824440,7690,7690,7690,7690,0
|
|
20240610,184200,227824440,7690,7690,7690,7690,0
|
|
20240610,184100,227824440,7690,7690,7690,7690,0
|
|
20240610,184000,227824440,7690,7690,7690,7690,0
|
|
20240610,183900,227824440,7690,7690,7690,7690,0
|
|
20240610,183800,227824440,7690,7690,7690,7690,0
|
|
20240610,183700,227824440,7690,7690,7690,7690,0
|
|
20240610,183600,227824440,7690,7690,7690,7690,0
|
|
20240610,183500,227824440,7690,7690,7690,7690,0
|
|
20240610,183400,227824440,7690,7690,7690,7690,0
|
|
20240610,183300,227824440,7690,7690,7690,7690,0
|
|
20240610,183200,227824440,7690,7690,7690,7690,0
|
|
20240610,183100,227824440,7690,7690,7690,7690,0
|
|
20240610,183000,227824440,7690,7690,7690,7690,0
|
|
20240610,182900,227824440,7690,7690,7690,7690,750
|
|
20240610,182800,227824440,7690,7690,7690,7690,0
|
|
20240610,182700,227824440,7690,7690,7690,7690,0
|
|
20240610,182600,227824440,7690,7690,7690,7690,0
|
|
20240610,182500,227824440,7690,7690,7690,7690,0
|
|
20240610,182400,227824440,7690,7690,7690,7690,0
|
|
20240610,182300,227824440,7690,7690,7690,7690,0
|
|
20240610,182200,227824440,7690,7690,7690,7690,0
|
|
20240610,182100,227824440,7690,7690,7690,7690,0
|
|
20240610,182000,227824440,7690,7690,7690,7690,0
|
|
20240610,181900,227824440,7690,7690,7690,7690,0
|
|
20240610,181800,227824440,7690,7690,7690,7690,0
|
|
20240610,181700,227824440,7690,7690,7690,7690,0
|
|
20240610,181600,227824440,7690,7690,7690,7690,0
|
|
20240610,181500,227824440,7690,7690,7690,7690,0
|
|
20240610,181400,227824440,7690,7690,7690,7690,0
|
|
20240610,181300,227824440,7690,7690,7690,7690,0
|
|
20240610,181200,227824440,7690,7690,7690,7690,0
|
|
20240610,181100,227824440,7690,7690,7690,7690,0
|
|
20240610,181000,227824440,7690,7690,7690,7690,0
|
|
20240610,180900,227824440,7690,7690,7690,7690,0
|
|
20240610,180800,227824440,7690,7690,7690,7690,0
|
|
20240610,180700,227824440,7690,7690,7690,7690,0
|
|
20240610,180600,227824440,7690,7690,7690,7690,0
|
|
20240610,180500,227824440,7690,7690,7690,7690,0
|
|
20240610,180400,227824440,7690,7690,7690,7690,0
|
|
20240610,180300,227824440,7690,7690,7690,7690,0
|
|
20240610,180200,227824440,7690,7690,7690,7690,0
|
|
20240610,180100,227824440,7690,7690,7690,7690,0
|
|
20240610,180000,227824440,7690,7690,7690,7690,0
|
|
20240610,175900,227824440,7690,7690,7690,7690,750
|
|
20240610,175800,227824440,7690,7690,7690,7690,0
|
|
20240610,175700,227824440,7690,7690,7690,7690,0
|
|
20240610,175600,227824440,7690,7690,7690,7690,0
|
|
20240610,175500,227824440,7690,7690,7690,7690,0
|
|
20240610,175400,227824440,7690,7690,7690,7690,0
|
|
20240610,175300,227824440,7690,7690,7690,7690,0
|
|
20240610,175200,227824440,7690,7690,7690,7690,0
|
|
20240610,175100,227824440,7690,7690,7690,7690,0
|
|
20240610,175000,227824440,7690,7690,7690,7690,0
|
|
20240610,174900,227824440,7690,7690,7690,7690,0
|
|
20240610,174800,227824440,7690,7690,7690,7690,0
|
|
20240610,174700,227824440,7690,7690,7690,7690,0
|
|
20240610,174600,227824440,7690,7690,7690,7690,0
|
|
20240610,174500,227824440,7690,7690,7690,7690,0
|
|
20240610,174400,227824440,7690,7690,7690,7690,0
|
|
20240610,174300,227824440,7690,7690,7690,7690,0
|
|
20240610,174200,227824440,7690,7690,7690,7690,0
|
|
20240610,174100,227824440,7690,7690,7690,7690,0
|
|
20240610,174000,227824440,7690,7690,7690,7690,0
|
|
20240610,173900,227824440,7690,7690,7690,7690,0
|
|
20240610,173800,227824440,7690,7690,7690,7690,0
|
|
20240610,173700,227824440,7690,7690,7690,7690,0
|
|
20240610,173600,227824440,7690,7690,7690,7690,0
|
|
20240610,173500,227824440,7690,7690,7690,7690,0
|
|
20240610,173400,227824440,7690,7690,7690,7690,0
|
|
20240610,173300,227824440,7690,7690,7690,7690,0
|
|
20240610,173200,227824440,7690,7690,7690,7690,0
|
|
20240610,173100,227824440,7690,7690,7690,7690,0
|
|
20240610,173000,227824440,7690,7690,7690,7690,0
|
|
20240610,172900,227824440,7690,7690,7690,7690,750
|
|
20240610,172800,227824440,7690,7690,7690,7690,0
|
|
20240610,172700,227824440,7690,7690,7690,7690,0
|
|
20240610,172600,227824440,7690,7690,7690,7690,0
|
|
20240610,172500,227824440,7690,7690,7690,7690,0
|
|
20240610,172400,227824440,7690,7690,7690,7690,0
|
|
20240610,172300,227824440,7690,7690,7690,7690,0
|
|
20240610,172200,227824440,7690,7690,7690,7690,0
|
|
20240610,172100,227824440,7690,7690,7690,7690,0
|
|
20240610,172000,227824440,7690,7690,7690,7690,0
|
|
20240610,171900,227824440,7690,7690,7690,7690,0
|
|
20240610,171800,227824440,7690,7690,7690,7690,0
|
|
20240610,171700,227824440,7690,7690,7690,7690,0
|
|
20240610,171600,227824440,7690,7690,7690,7690,0
|
|
20240610,171500,227824440,7690,7690,7690,7690,0
|
|
20240610,171400,227824440,7690,7690,7690,7690,0
|
|
20240610,171300,227824440,7690,7690,7690,7690,0
|
|
20240610,171200,227824440,7690,7690,7690,7690,0
|
|
20240610,171100,227824440,7690,7690,7690,7690,0
|
|
20240610,171000,227824440,7690,7690,7690,7690,0
|
|
20240610,170900,227824440,7690,7690,7690,7690,0
|
|
20240610,170800,227824440,7690,7690,7690,7690,0
|
|
20240610,170700,227824440,7690,7690,7690,7690,0
|
|
20240610,170600,227824440,7690,7690,7690,7690,0
|
|
20240610,170500,227824440,7690,7690,7690,7690,0
|
|
20240610,170400,227824440,7690,7690,7690,7690,0
|
|
20240610,170300,227824440,7690,7690,7690,7690,0
|
|
20240610,170200,227824440,7690,7690,7690,7690,0
|
|
20240610,170100,227824440,7690,7690,7690,7690,0
|
|
20240610,170000,227824440,7690,7690,7690,7690,0
|
|
20240610,165900,227824440,7690,7690,7690,7690,750
|
|
20240610,165800,227824440,7690,7690,7690,7690,0
|
|
20240610,165700,227824440,7690,7690,7690,7690,0
|
|
20240610,165600,227824440,7690,7690,7690,7690,0
|
|
20240610,165500,227824440,7690,7690,7690,7690,0
|
|
20240610,165400,227824440,7690,7690,7690,7690,0
|
|
20240610,165300,227824440,7690,7690,7690,7690,0
|
|
20240610,165200,227824440,7690,7690,7690,7690,0
|
|
20240610,165100,227824440,7690,7690,7690,7690,0
|
|
20240610,165000,227824440,7690,7690,7690,7690,0
|
|
20240610,164900,227824440,7690,7690,7690,7690,0
|
|
20240610,164800,227824440,7690,7690,7690,7690,0
|
|
20240610,164700,227824440,7690,7690,7690,7690,0
|
|
20240610,164600,227824440,7690,7690,7690,7690,0
|
|
20240610,164500,227824440,7690,7690,7690,7690,0
|
|
20240610,164400,227824440,7690,7690,7690,7690,0
|
|
20240610,164300,227824440,7690,7690,7690,7690,0
|
|
20240610,164200,227824440,7690,7690,7690,7690,0
|
|
20240610,164100,227824440,7690,7690,7690,7690,0
|
|
20240610,164000,227824440,7690,7690,7690,7690,0
|
|
20240610,163900,227824440,7690,7690,7690,7690,0
|
|
20240610,163800,227824440,7690,7690,7690,7690,0
|
|
20240610,163700,227824440,7690,7690,7690,7690,0
|
|
20240610,163600,227824440,7690,7690,7690,7690,0
|
|
20240610,163500,227824440,7690,7690,7690,7690,0
|
|
20240610,163400,227824440,7690,7690,7690,7690,0
|
|
20240610,163300,227824440,7690,7690,7690,7690,0
|
|
20240610,163200,227824440,7690,7690,7690,7690,0
|
|
20240610,163100,227824440,7690,7690,7690,7690,0
|
|
20240610,163000,227824440,7690,7690,7690,7690,0
|
|
20240610,162900,227824440,7690,7690,7690,7690,750
|
|
20240610,162800,227824440,7690,7690,7690,7690,0
|
|
20240610,162700,227824440,7690,7690,7690,7690,0
|
|
20240610,162600,227824440,7690,7690,7690,7690,0
|
|
20240610,162500,227824440,7690,7690,7690,7690,0
|
|
20240610,162400,227824440,7690,7690,7690,7690,0
|
|
20240610,162300,227824440,7690,7690,7690,7690,0
|
|
20240610,162200,227824440,7690,7690,7690,7690,0
|
|
20240610,162100,227824440,7690,7690,7690,7690,0
|
|
20240610,162000,227824440,7690,7690,7690,7690,0
|
|
20240610,161900,227824440,7690,7690,7690,7690,0
|
|
20240610,161800,227824440,7690,7690,7690,7690,0
|
|
20240610,161700,227824440,7690,7690,7690,7690,0
|
|
20240610,161600,227824440,7690,7690,7690,7690,0
|
|
20240610,161500,227824440,7690,7690,7690,7690,0
|
|
20240610,161400,227824440,7690,7690,7690,7690,0
|
|
20240610,161300,227824440,7690,7690,7690,7690,0
|
|
20240610,161200,227824440,7690,7690,7690,7690,0
|
|
20240610,161100,227824440,7690,7690,7690,7690,0
|
|
20240610,161000,227824440,7690,7690,7690,7690,0
|
|
20240610,160900,227824440,7690,7690,7690,7690,0
|
|
20240610,160800,227824440,7690,7690,7690,7690,0
|
|
20240610,160700,227824440,7690,7690,7690,7690,0
|
|
20240610,160600,227824440,7690,7690,7690,7690,0
|
|
20240610,160500,227824440,7690,7690,7690,7690,0
|
|
20240610,160400,227824440,7690,7690,7690,7690,0
|
|
20240610,160300,227824440,7690,7690,7690,7690,0
|
|
20240610,160200,227824440,7690,7690,7690,7690,0
|
|
20240610,160100,227824440,7690,7690,7690,7690,0
|
|
20240610,160000,227824440,7690,7690,7690,7690,0
|
|
20240610,155900,227824440,7690,7690,7690,7690,750
|
|
20240610,155800,227824440,7690,7690,7690,7690,0
|
|
20240610,155700,227824440,7690,7690,7690,7690,0
|
|
20240610,155600,227824440,7690,7690,7690,7690,0
|
|
20240610,155500,227824440,7690,7690,7690,7690,0
|
|
20240610,155400,227824440,7690,7690,7690,7690,0
|
|
20240610,155300,227824440,7690,7690,7690,7690,0
|
|
20240610,155200,227824440,7690,7690,7690,7690,0
|
|
20240610,155100,227824440,7690,7690,7690,7690,0
|
|
20240610,155000,227824440,7690,7690,7690,7690,0
|
|
20240610,154900,227824440,7690,7690,7690,7690,0
|
|
20240610,154800,227824440,7690,7690,7690,7690,0
|
|
20240610,154700,227824440,7690,7690,7690,7690,0
|
|
20240610,154600,227824440,7690,7690,7690,7690,0
|
|
20240610,154500,227824440,7690,7690,7690,7690,0
|
|
20240610,154400,227824440,7690,7690,7690,7690,0
|
|
20240610,154300,227824440,7690,7690,7690,7690,0
|
|
20240610,154200,227824440,7690,7690,7690,7690,0
|
|
20240610,154100,227824440,7690,7690,7690,7690,0
|
|
20240610,154000,227824440,7690,7690,7690,7690,0
|
|
20240610,153900,227824440,7690,7690,7690,7690,0
|
|
20240610,153800,227824440,7690,7690,7690,7690,0
|
|
20240610,153700,227824440,7690,7690,7690,7690,0
|
|
20240610,153600,227824440,7690,7690,7690,7690,0
|
|
20240610,153500,227824440,7690,7690,7690,7690,0
|
|
20240610,153400,227824440,7690,7690,7690,7690,0
|
|
20240610,153300,227824440,7690,7690,7690,7690,0
|
|
20240610,153200,227824440,7690,7690,7690,7690,0
|
|
20240610,153100,227824440,7690,7690,7690,7690,0
|
|
20240610,153000,227824440,7690,7690,7690,7690,750
|
|
20240610,152900,222056940,7690,7690,7690,7690,0
|
|
20240610,152800,222056940,7690,7690,7690,7690,0
|
|
20240610,152700,222056940,7690,7690,7690,7690,0
|
|
20240610,152600,222056940,7690,7690,7690,7690,0
|
|
20240610,152500,222056940,7690,7690,7690,7690,0
|
|
20240610,152400,222056940,7690,7690,7690,7690,0
|
|
20240610,152300,222056940,7690,7690,7690,7690,0
|
|
20240610,152200,222056940,7690,7690,7690,7690,0
|
|
20240610,152100,222056940,7690,7690,7690,7690,0
|
|
20240610,152000,222056940,7690,7690,7690,7690,0
|
|
20240610,151900,222056940,7690,7690,7690,7650,183
|
|
20240610,151800,220653550,7690,7670,7690,7670,6236
|
|
20240610,151700,172820520,7670,7670,7670,7670,220
|
|
20240610,151600,171133120,7650,7670,7670,7650,1348
|
|
20240610,151500,160820200,7650,7650,7650,7650,2
|
|
20240610,151400,160804900,7670,7670,7670,7670,500
|
|
20240610,151300,156969900,7670,7670,7670,7670,3349
|
|
20240610,151200,131283070,7670,7670,7670,7670,0
|
|
20240610,151100,131283070,7670,7670,7670,7670,2
|
|
20240610,151000,131267730,7660,7660,7660,7660,39
|
|
20240610,150900,130968990,7660,7660,7660,7660,0
|
|
20240610,150800,130968990,7660,7660,7660,7660,12
|
|
20240610,150700,130877070,7650,7650,7650,7650,199
|
|
20240610,150600,129354720,7650,7650,7650,7650,0
|
|
20240610,150500,129354720,7650,7660,7660,7650,411
|
|
20240610,150400,126208830,7660,7660,7660,7660,0
|
|
20240610,150300,126208830,7660,7660,7660,7660,1
|
|
20240610,150200,126201170,7670,7670,7670,7670,0
|
|
20240610,150100,126201170,7670,7670,7670,7670,0
|
|
20240610,150000,126201170,7670,7670,7670,7670,0
|
|
20240610,145900,126201170,7670,7670,7670,7670,0
|
|
20240610,145800,126201170,7670,7670,7670,7670,0
|
|
20240610,145700,126201170,7670,7670,7670,7670,6
|
|
20240610,145600,126155150,7670,7670,7670,7670,29
|
|
20240610,145500,125932720,7670,7670,7670,7670,10
|
|
20240610,145400,125856020,7670,7670,7670,7670,12
|
|
20240610,145300,125763980,7670,7670,7670,7670,0
|
|
20240610,145200,125763980,7670,7670,7670,7670,6
|
|
20240610,145100,125717960,7670,7670,7670,7670,0
|
|
20240610,145000,125717960,7670,7670,7670,7670,0
|
|
20240610,144900,125717960,7670,7670,7670,7670,100
|
|
20240610,144800,124950960,7670,7670,7670,7670,0
|
|
20240610,144700,124950960,7670,7660,7670,7660,660
|
|
20240610,144600,119890130,7660,7660,7660,7660,0
|
|
20240610,144500,119890130,7660,7660,7660,7660,0
|
|
20240610,144400,119890130,7660,7660,7660,7660,0
|
|
20240610,144300,119890130,7660,7660,7660,7660,0
|
|
20240610,144200,119890130,7660,7660,7660,7660,1
|
|
20240610,144100,119882470,7660,7660,7660,7660,1
|
|
20240610,144000,119874810,7650,7650,7650,7650,0
|
|
20240610,143900,119874810,7650,7650,7650,7650,0
|
|
20240610,143800,119874810,7650,7650,7650,7650,0
|
|
20240610,143700,119874810,7650,7650,7650,7650,0
|
|
20240610,143600,119874810,7650,7650,7650,7650,0
|
|
20240610,143500,119874810,7650,7650,7650,7650,0
|
|
20240610,143400,119874810,7650,7650,7650,7650,1
|
|
20240610,143300,119867160,7650,7650,7650,7650,3
|
|
20240610,143200,119844210,7650,7650,7650,7650,0
|
|
20240610,143100,119844210,7650,7650,7650,7650,0
|
|
20240610,143000,119844210,7650,7650,7650,7650,0
|
|
20240610,142900,119844210,7650,7650,7650,7650,0
|
|
20240610,142800,119844210,7650,7650,7650,7650,200
|
|
20240610,142700,118314210,7660,7660,7660,7660,1
|
|
20240610,142600,118306550,7660,7650,7660,7650,11
|
|
20240610,142500,118222390,7660,7660,7660,7660,10
|
|
20240610,142400,118145790,7660,7660,7660,7660,0
|
|
20240610,142300,118145790,7660,7660,7660,7660,0
|
|
20240610,142200,118145790,7660,7660,7660,7660,0
|
|
20240610,142100,118145790,7660,7660,7660,7660,10
|
|
20240610,142000,118069190,7650,7650,7650,7650,0
|
|
20240610,141900,118069190,7650,7650,7650,7650,7
|
|
20240610,141800,118015640,7650,7650,7650,7650,1
|
|
20240610,141700,118007990,7650,7650,7650,7650,0
|
|
20240610,141600,118007990,7650,7650,7650,7650,0
|
|
20240610,141500,118007990,7650,7650,7650,7650,0
|
|
20240610,141400,118007990,7650,7650,7650,7650,0
|
|
20240610,141300,118007990,7650,7650,7650,7650,0
|
|
20240610,141200,118007990,7650,7650,7650,7650,0
|
|
20240610,141100,118007990,7650,7650,7650,7650,0
|
|
20240610,141000,118007990,7650,7650,7650,7650,3
|
|
20240610,140900,117985040,7650,7650,7650,7650,0
|
|
20240610,140800,117985040,7650,7650,7650,7650,0
|
|
20240610,140700,117985040,7650,7650,7650,7650,0
|
|
20240610,140600,117985040,7650,7650,7650,7650,0
|
|
20240610,140500,117985040,7650,7650,7650,7650,0
|
|
20240610,140400,117985040,7650,7650,7650,7650,0
|
|
20240610,140300,117985040,7650,7650,7650,7650,0
|
|
20240610,140200,117985040,7650,7650,7650,7650,0
|
|
20240610,140100,117985040,7650,7650,7650,7650,0
|
|
20240610,140000,117985040,7650,7650,7650,7650,0
|
|
20240610,135900,117985040,7650,7650,7650,7650,0
|
|
20240610,135800,117985040,7650,7650,7650,7650,0
|
|
20240610,135700,117985040,7650,7650,7650,7650,0
|
|
20240610,135600,117985040,7650,7650,7650,7650,130
|
|
20240610,135500,116990540,7650,7650,7650,7650,0
|
|
20240610,135400,116990540,7650,7650,7650,7650,72
|
|
20240610,135300,116439740,7650,7650,7650,7650,5
|
|
20240610,135200,116401490,7650,7650,7650,7650,0
|
|
20240610,135100,116401490,7650,7650,7650,7650,1
|
|
20240610,135000,116393840,7660,7660,7660,7660,5
|
|
20240610,134900,116355540,7660,7660,7660,7660,0
|
|
20240610,134800,116355540,7660,7660,7660,7660,0
|
|
20240610,134700,116355540,7660,7660,7660,7660,0
|
|
20240610,134600,116355540,7660,7660,7660,7660,1
|
|
20240610,134500,116347880,7650,7650,7650,7650,0
|
|
20240610,134400,116347880,7650,7650,7650,7650,500
|
|
20240610,134300,112522880,7650,7650,7650,7650,45
|
|
20240610,134200,112178630,7650,7650,7650,7650,7
|
|
20240610,134100,112125080,7670,7670,7670,7670,0
|
|
20240610,134000,112125080,7670,7670,7670,7670,0
|
|
20240610,133900,112125080,7670,7670,7670,7670,0
|
|
20240610,133800,112125080,7670,7670,7670,7670,0
|
|
20240610,133700,112125080,7670,7670,7670,7670,0
|
|
20240610,133600,112125080,7670,7670,7670,7670,0
|
|
20240610,133500,112125080,7670,7670,7670,7670,900
|
|
20240610,133400,105222080,7670,7670,7670,7670,0
|
|
20240610,133300,105222080,7670,7670,7670,7670,1
|
|
20240610,133200,105214410,7650,7650,7650,7650,0
|
|
20240610,133100,105214410,7650,7650,7650,7650,0
|
|
20240610,133000,105214410,7650,7650,7650,7650,0
|
|
20240610,132900,105214410,7650,7650,7650,7650,0
|
|
20240610,132800,105214410,7650,7650,7650,7650,0
|
|
20240610,132700,105214410,7650,7650,7650,7650,0
|
|
20240610,132600,105214410,7650,7650,7650,7650,0
|
|
20240610,132500,105214410,7650,7660,7660,7650,787
|
|
20240610,132400,99187110,7680,7680,7680,7680,0
|
|
20240610,132300,99187110,7680,7680,7680,7680,0
|
|
20240610,132200,99187110,7680,7680,7680,7680,1
|
|
20240610,132100,99179430,7660,7660,7660,7660,0
|
|
20240610,132000,99179430,7660,7660,7660,7660,0
|
|
20240610,131900,99179430,7660,7660,7660,7660,0
|
|
20240610,131800,99179430,7660,7660,7660,7660,10
|
|
20240610,131700,99102830,7660,7660,7660,7660,26
|
|
20240610,131600,98903670,7670,7670,7670,7670,0
|
|
20240610,131500,98903670,7670,7670,7670,7670,0
|
|
20240610,131400,98903670,7670,7670,7670,7670,38
|
|
20240610,131300,98612210,7680,7670,7680,7670,2
|
|
20240610,131200,98596860,7660,7660,7660,7660,98
|
|
20240610,131100,97846180,7680,7680,7680,7680,0
|
|
20240610,131000,97846180,7680,7680,7680,7680,0
|
|
20240610,130900,97846180,7680,7680,7680,7680,0
|
|
20240610,130800,97846180,7680,7680,7680,7680,0
|
|
20240610,130700,97846180,7680,7680,7680,7680,1
|
|
20240610,130600,97838500,7670,7670,7670,7670,0
|
|
20240610,130500,97838500,7670,7670,7670,7670,0
|
|
20240610,130400,97838500,7670,7670,7670,7670,0
|
|
20240610,130300,97838500,7670,7660,7670,7660,231
|
|
20240610,130200,96069030,7670,7670,7670,7670,0
|
|
20240610,130100,96069030,7670,7670,7670,7670,0
|
|
20240610,130000,96069030,7670,7670,7670,7670,0
|
|
20240610,125900,96069030,7670,7670,7670,7670,0
|
|
20240610,125800,96069030,7670,7670,7670,7670,16
|
|
20240610,125700,95946310,7660,7660,7660,7660,90
|
|
20240610,125600,95256910,7670,7670,7670,7670,10
|
|
20240610,125500,95180210,7680,7680,7680,7680,6
|
|
20240610,125400,95134130,7680,7680,7680,7680,1
|
|
20240610,125300,95126450,7650,7650,7650,7650,0
|
|
20240610,125200,95126450,7650,7650,7650,7650,0
|
|
20240610,125100,95126450,7650,7650,7650,7650,0
|
|
20240610,125000,95126450,7650,7650,7650,7650,91
|
|
20240610,124900,94430300,7650,7650,7650,7650,0
|
|
20240610,124800,94430300,7650,7650,7650,7650,0
|
|
20240610,124700,94430300,7650,7680,7680,7650,2
|
|
20240610,124600,94414970,7660,7660,7660,7660,0
|
|
20240610,124500,94414970,7660,7660,7660,7660,0
|
|
20240610,124400,94414970,7660,7660,7660,7660,0
|
|
20240610,124300,94414970,7660,7660,7660,7660,0
|
|
20240610,124200,94414970,7660,7660,7660,7660,11
|
|
20240610,124100,94330710,7660,7660,7660,7660,0
|
|
20240610,124000,94330710,7660,7660,7660,7660,0
|
|
20240610,123900,94330710,7660,7660,7660,7660,0
|
|
20240610,123800,94330710,7660,7660,7660,7660,0
|
|
20240610,123700,94330710,7660,7660,7660,7660,0
|
|
20240610,123600,94330710,7660,7660,7660,7660,0
|
|
20240610,123500,94330710,7660,7660,7660,7660,0
|
|
20240610,123400,94330710,7660,7660,7660,7660,0
|
|
20240610,123300,94330710,7660,7660,7660,7660,0
|
|
20240610,123200,94330710,7660,7660,7660,7660,0
|
|
20240610,123100,94330710,7660,7660,7660,7660,0
|
|
20240610,123000,94330710,7660,7660,7660,7660,0
|
|
20240610,122900,94330710,7660,7660,7660,7660,0
|
|
20240610,122800,94330710,7660,7660,7660,7660,983
|
|
20240610,122700,86800930,7660,7660,7660,7660,0
|
|
20240610,122600,86800930,7660,7660,7660,7660,0
|
|
20240610,122500,86800930,7660,7660,7660,7660,500
|
|
20240610,122400,82970930,7670,7670,7670,7670,0
|
|
20240610,122300,82970930,7670,7670,7670,7670,0
|
|
20240610,122200,82970930,7670,7670,7670,7670,90
|
|
20240610,122100,82280630,7670,7670,7670,7670,1
|
|
20240610,122000,82272960,7690,7690,7690,7690,0
|
|
20240610,121900,82272960,7690,7690,7690,7690,0
|
|
20240610,121800,82272960,7690,7690,7690,7690,0
|
|
20240610,121700,82272960,7690,7690,7690,7690,0
|
|
20240610,121600,82272960,7690,7690,7690,7690,0
|
|
20240610,121500,82272960,7690,7690,7690,7690,0
|
|
20240610,121400,82272960,7690,7690,7690,7690,0
|
|
20240610,121300,82272960,7690,7660,7690,7660,264
|
|
20240610,121200,80250690,7690,7690,7690,7690,0
|
|
20240610,121100,80250690,7690,7690,7690,7690,0
|
|
20240610,121000,80250690,7690,7690,7690,7690,0
|
|
20240610,120900,80250690,7690,7690,7690,7690,0
|
|
20240610,120800,80250690,7690,7690,7690,7690,0
|
|
20240610,120700,80250690,7690,7690,7690,7690,0
|
|
20240610,120600,80250690,7690,7690,7690,7690,6
|
|
20240610,120500,80204550,7690,7690,7690,7690,100
|
|
20240610,120400,79435550,7690,7690,7690,7690,0
|
|
20240610,120300,79435550,7690,7690,7690,7690,1
|
|
20240610,120200,79427860,7660,7660,7660,7660,0
|
|
20240610,120100,79427860,7660,7670,7670,7660,700
|
|
20240610,120000,74065850,7680,7680,7680,7680,0
|
|
20240610,115900,74065850,7680,7680,7680,7680,111
|
|
20240610,115800,73213370,7680,7680,7680,7680,0
|
|
20240610,115700,73213370,7680,7680,7680,7680,0
|
|
20240610,115600,73213370,7680,7680,7680,7680,0
|
|
20240610,115500,73213370,7680,7680,7680,7680,0
|
|
20240610,115400,73213370,7680,7680,7680,7680,0
|
|
20240610,115300,73213370,7680,7680,7680,7680,1
|
|
20240610,115200,73205690,7690,7690,7690,7690,0
|
|
20240610,115100,73205690,7690,7690,7690,7690,0
|
|
20240610,115000,73205690,7690,7690,7690,7690,0
|
|
20240610,114900,73205690,7690,7690,7690,7690,0
|
|
20240610,114800,73205690,7690,7690,7690,7690,0
|
|
20240610,114700,73205690,7690,7690,7690,7690,0
|
|
20240610,114600,73205690,7690,7690,7690,7690,0
|
|
20240610,114500,73205690,7690,7690,7690,7690,0
|
|
20240610,114400,73205690,7690,7690,7690,7690,1
|
|
20240610,114300,73198000,7690,7690,7690,7690,1
|
|
20240610,114200,73190310,7690,7690,7690,7690,0
|
|
20240610,114100,73190310,7690,7690,7690,7690,0
|
|
20240610,114000,73190310,7690,7690,7690,7690,0
|
|
20240610,113900,73190310,7690,7690,7690,7690,0
|
|
20240610,113800,73190310,7690,7690,7690,7690,0
|
|
20240610,113700,73190310,7690,7690,7690,7690,0
|
|
20240610,113600,73190310,7690,7690,7690,7690,1
|
|
20240610,113500,73182620,7650,7650,7650,7650,0
|
|
20240610,113400,73182620,7650,7650,7650,7650,0
|
|
20240610,113300,73182620,7650,7650,7650,7650,14
|
|
20240610,113200,73075520,7650,7650,7650,7650,0
|
|
20240610,113100,73075520,7650,7650,7650,7650,0
|
|
20240610,113000,73075520,7650,7650,7650,7650,150
|
|
20240610,112900,71928020,7690,7680,7690,7650,151
|
|
20240610,112800,70772610,7680,7680,7680,7680,99
|
|
20240610,112700,70012290,7680,7680,7680,7680,0
|
|
20240610,112600,70012290,7680,7680,7680,7680,0
|
|
20240610,112500,70012290,7680,7680,7680,7680,0
|
|
20240610,112400,70012290,7680,7680,7680,7680,0
|
|
20240610,112300,70012290,7680,7680,7680,7680,1
|
|
20240610,112200,70004610,7680,7680,7680,7680,0
|
|
20240610,112100,70004610,7680,7680,7680,7680,1
|
|
20240610,112000,69996930,7680,7680,7680,7680,1
|
|
20240610,111900,69989250,7680,7680,7680,7680,0
|
|
20240610,111800,69989250,7680,7680,7680,7680,0
|
|
20240610,111700,69989250,7680,7680,7680,7680,0
|
|
20240610,111600,69989250,7680,7680,7680,7680,0
|
|
20240610,111500,69989250,7680,7680,7680,7680,0
|
|
20240610,111400,69989250,7680,7680,7680,7680,0
|
|
20240610,111300,69989250,7680,7680,7680,7680,0
|
|
20240610,111200,69989250,7680,7680,7680,7680,0
|
|
20240610,111100,69989250,7680,7670,7680,7670,9
|
|
20240610,111000,69920210,7690,7690,7690,7690,0
|
|
20240610,110900,69920210,7690,7690,7690,7690,0
|
|
20240610,110800,69920210,7690,7690,7690,7690,0
|
|
20240610,110700,69920210,7690,7690,7690,7690,0
|
|
20240610,110600,69920210,7690,7690,7690,7690,0
|
|
20240610,110500,69920210,7690,7690,7690,7690,0
|
|
20240610,110400,69920210,7690,7690,7690,7690,0
|
|
20240610,110300,69920210,7690,7690,7690,7690,0
|
|
20240610,110200,69920210,7690,7690,7690,7690,0
|
|
20240610,110100,69920210,7690,7690,7690,7690,0
|
|
20240610,110000,69920210,7690,7690,7690,7690,43
|
|
20240610,105900,69589540,7690,7690,7690,7690,0
|
|
20240610,105800,69589540,7690,7690,7690,7690,0
|
|
20240610,105700,69589540,7690,7690,7690,7690,1
|
|
20240610,105600,69581850,7660,7660,7660,7660,392
|
|
20240610,105500,66579130,7660,7660,7660,7660,0
|
|
20240610,105400,66579130,7660,7660,7660,7660,0
|
|
20240610,105300,66579130,7660,7660,7660,7660,0
|
|
20240610,105200,66579130,7660,7660,7660,7660,5
|
|
20240610,105100,66540830,7660,7660,7660,7660,6
|
|
20240610,105000,66494870,7660,7660,7660,7660,0
|
|
20240610,104900,66494870,7660,7660,7660,7660,0
|
|
20240610,104800,66494870,7660,7660,7660,7660,0
|
|
20240610,104700,66494870,7660,7660,7660,7660,0
|
|
20240610,104600,66494870,7660,7660,7660,7660,1
|
|
20240610,104500,66487210,7640,7640,7640,7640,0
|
|
20240610,104400,66487210,7640,7640,7640,7640,0
|
|
20240610,104300,66487210,7640,7640,7640,7640,0
|
|
20240610,104200,66487210,7640,7640,7640,7640,0
|
|
20240610,104100,66487210,7640,7660,7660,7640,4
|
|
20240610,104000,66456630,7640,7640,7640,7640,0
|
|
20240610,103900,66456630,7640,7640,7640,7640,7
|
|
20240610,103800,66403150,7660,7660,7660,7660,0
|
|
20240610,103700,66403150,7660,7660,7660,7660,0
|
|
20240610,103600,66403150,7660,7660,7660,7660,20
|
|
20240610,103500,66249950,7660,7660,7660,7660,0
|
|
20240610,103400,66249950,7660,7660,7660,7660,0
|
|
20240610,103300,66249950,7660,7660,7660,7660,0
|
|
20240610,103200,66249950,7660,7660,7660,7660,0
|
|
20240610,103100,66249950,7660,7660,7660,7660,0
|
|
20240610,103000,66249950,7660,7660,7660,7660,0
|
|
20240610,102900,66249950,7660,7660,7660,7660,0
|
|
20240610,102800,66249950,7660,7660,7660,7660,0
|
|
20240610,102700,66249950,7660,7660,7660,7660,0
|
|
20240610,102600,66249950,7660,7660,7660,7660,0
|
|
20240610,102500,66249950,7660,7660,7660,7660,0
|
|
20240610,102400,66249950,7660,7660,7660,7660,0
|
|
20240610,102300,66249950,7660,7660,7660,7660,0
|
|
20240610,102200,66249950,7660,7660,7660,7660,0
|
|
20240610,102100,66249950,7660,7660,7660,7660,0
|
|
20240610,102000,66249950,7660,7660,7660,7660,0
|
|
20240610,101900,66249950,7660,7660,7660,7660,10
|
|
20240610,101800,66173350,7660,7660,7660,7660,0
|
|
20240610,101700,66173350,7660,7660,7660,7660,0
|
|
20240610,101600,66173350,7660,7660,7660,7660,0
|
|
20240610,101500,66173350,7660,7660,7660,7660,0
|
|
20240610,101400,66173350,7660,7660,7660,7660,0
|
|
20240610,101300,66173350,7660,7650,7660,7650,1000
|
|
20240610,101200,58515320,7650,7650,7650,7650,0
|
|
20240610,101100,58515320,7650,7630,7650,7630,2
|
|
20240610,101000,58500040,7650,7650,7650,7650,1
|
|
20240610,100900,58492390,7650,7650,7650,7650,1
|
|
20240610,100800,58484740,7630,7630,7630,7630,50
|
|
20240610,100700,58103240,7630,7630,7630,7630,1
|
|
20240610,100600,58095610,7660,7660,7660,7660,2
|
|
20240610,100500,58080290,7660,7660,7660,7660,202
|
|
20240610,100400,56532970,7660,7660,7660,7660,45
|
|
20240610,100300,56188270,7660,7660,7660,7660,3
|
|
20240610,100200,56165290,7660,7660,7660,7660,50
|
|
20240610,100100,55782290,7630,7650,7650,7630,672
|
|
20240610,100000,50651710,7640,7650,7650,7640,403
|
|
20240610,095900,47568770,7650,7650,7650,7650,2
|
|
20240610,095800,47553470,7640,7640,7640,7640,1
|
|
20240610,095700,47545830,7650,7650,7650,7650,0
|
|
20240610,095600,47545830,7650,7650,7650,7650,113
|
|
20240610,095500,46681380,7650,7650,7650,7650,2
|
|
20240610,095400,46666080,7650,7650,7650,7650,100
|
|
20240610,095300,45901080,7650,7650,7650,7650,0
|
|
20240610,095200,45901080,7650,7650,7650,7650,0
|
|
20240610,095100,45901080,7650,7650,7650,7650,207
|
|
20240610,095000,44317530,7650,7650,7650,7650,699
|
|
20240610,094900,38970180,7660,7660,7660,7660,64
|
|
20240610,094800,38479940,7690,7690,7690,7690,0
|
|
20240610,094700,38479940,7690,7690,7690,7690,3
|
|
20240610,094600,38456870,7690,7690,7690,7690,0
|
|
20240610,094500,38456870,7690,7690,7690,7690,0
|
|
20240610,094400,38456870,7690,7690,7690,7690,0
|
|
20240610,094300,38456870,7690,7690,7690,7690,0
|
|
20240610,094200,38456870,7690,7690,7690,7690,0
|
|
20240610,094100,38456870,7690,7690,7690,7690,0
|
|
20240610,094000,38456870,7690,7690,7690,7690,0
|
|
20240610,093900,38456870,7690,7690,7690,7690,0
|
|
20240610,093800,38456870,7690,7690,7690,7690,0
|
|
20240610,093700,38456870,7690,7690,7690,7690,0
|
|
20240610,093600,38456870,7690,7690,7690,7690,50
|
|
20240610,093500,38072370,7690,7690,7690,7690,0
|
|
20240610,093400,38072370,7690,7690,7690,7690,1
|
|
20240610,093300,38064680,7650,7690,7690,7650,7
|
|
20240610,093200,38011050,7690,7690,7690,7690,0
|
|
20240610,093100,38011050,7690,7660,7690,7650,23
|
|
20240610,093000,37834980,7660,7660,7660,7660,14
|
|
20240610,092900,37727740,7690,7690,7690,7690,0
|
|
20240610,092800,37727740,7690,7690,7690,7690,0
|
|
20240610,092700,37727740,7690,7690,7690,7690,0
|
|
20240610,092600,37727740,7690,7690,7690,7690,0
|
|
20240610,092500,37727740,7690,7690,7690,7690,0
|
|
20240610,092400,37727740,7690,7690,7690,7690,0
|
|
20240610,092300,37727740,7690,7690,7690,7690,0
|
|
20240610,092200,37727740,7690,7690,7690,7690,100
|
|
20240610,092100,36958740,7690,7690,7690,7690,120
|
|
20240610,092000,36035940,7690,7650,7690,7650,217
|
|
20240610,091900,34375770,7650,7650,7650,7640,7
|
|
20240610,091800,34322230,7650,7650,7650,7650,1
|
|
20240610,091700,34314580,7650,7650,7650,7650,0
|
|
20240610,091600,34314580,7650,7650,7650,7650,3
|
|
20240610,091500,34291630,7690,7690,7690,7610,780
|
|
20240610,091400,28337860,7690,7690,7690,7660,607
|
|
20240610,091300,23670090,7690,7660,7690,7660,140
|
|
20240610,091200,22597450,7690,7690,7690,7660,37
|
|
20240610,091100,22313970,7670,7690,7690,7670,3
|
|
20240610,091000,22290930,7690,7690,7690,7690,0
|
|
20240610,090900,22290930,7690,7690,7690,7690,0
|
|
20240610,090800,22290930,7690,7700,7700,7650,15
|
|
20240610,090700,22176090,7650,7700,7700,7610,2032
|
|
20240610,090600,6644490,7700,7670,7700,7660,139
|
|
20240610,090500,5578300,7700,7670,7700,7670,142
|
|
20240610,090400,4488770,7700,7700,7700,7700,0
|
|
20240610,090300,4488770,7700,7700,7700,7700,0
|
|
20240610,090200,4488770,7700,7700,7700,7700,130
|
|
20240610,090100,3487770,7700,7700,7700,7700,0
|
|
20240610,090000,3487770,7700,7700,7700,7680,454
|