648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194500,170585930,9260,9260,9260,9260,200
|
|
20240607,194400,170585930,9260,9260,9260,9260,0
|
|
20240607,194300,170585930,9260,9260,9260,9260,0
|
|
20240607,194200,170585930,9260,9260,9260,9260,0
|
|
20240607,194100,170585930,9260,9260,9260,9260,0
|
|
20240607,194000,170585930,9260,9260,9260,9260,0
|
|
20240607,193900,170585930,9260,9260,9260,9260,0
|
|
20240607,193800,170585930,9260,9260,9260,9260,0
|
|
20240607,193700,170585930,9260,9260,9260,9260,0
|
|
20240607,193600,170585930,9260,9260,9260,9260,0
|
|
20240607,193500,170585930,9260,9260,9260,9260,0
|
|
20240607,193400,170585930,9260,9260,9260,9260,0
|
|
20240607,193300,170585930,9260,9260,9260,9260,0
|
|
20240607,193200,170585930,9260,9260,9260,9260,0
|
|
20240607,193100,170585930,9260,9260,9260,9260,0
|
|
20240607,193000,170585930,9260,9260,9260,9260,0
|
|
20240607,192900,170585930,9260,9260,9260,9260,0
|
|
20240607,192800,170585930,9260,9260,9260,9260,0
|
|
20240607,192700,170585930,9260,9260,9260,9260,0
|
|
20240607,192600,170585930,9260,9260,9260,9260,0
|
|
20240607,192500,170585930,9260,9260,9260,9260,0
|
|
20240607,192400,170585930,9260,9260,9260,9260,0
|
|
20240607,192300,170585930,9260,9260,9260,9260,0
|
|
20240607,192200,170585930,9260,9260,9260,9260,0
|
|
20240607,192100,170585930,9260,9260,9260,9260,0
|
|
20240607,192000,170585930,9260,9260,9260,9260,0
|
|
20240607,191900,170585930,9260,9260,9260,9260,0
|
|
20240607,191800,170585930,9260,9260,9260,9260,0
|
|
20240607,191700,170585930,9260,9260,9260,9260,0
|
|
20240607,191600,170585930,9260,9260,9260,9260,0
|
|
20240607,191500,170585930,9260,9260,9260,9260,200
|
|
20240607,191400,170585930,9260,9260,9260,9260,0
|
|
20240607,191300,170585930,9260,9260,9260,9260,0
|
|
20240607,191200,170585930,9260,9260,9260,9260,0
|
|
20240607,191100,170585930,9260,9260,9260,9260,0
|
|
20240607,191000,170585930,9260,9260,9260,9260,0
|
|
20240607,190900,170585930,9260,9260,9260,9260,0
|
|
20240607,190800,170585930,9260,9260,9260,9260,0
|
|
20240607,190700,170585930,9260,9260,9260,9260,0
|
|
20240607,190600,170585930,9260,9260,9260,9260,0
|
|
20240607,190500,170585930,9260,9260,9260,9260,0
|
|
20240607,190400,170585930,9260,9260,9260,9260,0
|
|
20240607,190300,170585930,9260,9260,9260,9260,0
|
|
20240607,190200,170585930,9260,9260,9260,9260,0
|
|
20240607,190100,170585930,9260,9260,9260,9260,0
|
|
20240607,190000,170585930,9260,9260,9260,9260,0
|
|
20240607,185900,170585930,9260,9260,9260,9260,0
|
|
20240607,185800,170585930,9260,9260,9260,9260,0
|
|
20240607,185700,170585930,9260,9260,9260,9260,0
|
|
20240607,185600,170585930,9260,9260,9260,9260,0
|
|
20240607,185500,170585930,9260,9260,9260,9260,0
|
|
20240607,185400,170585930,9260,9260,9260,9260,0
|
|
20240607,185300,170585930,9260,9260,9260,9260,0
|
|
20240607,185200,170585930,9260,9260,9260,9260,0
|
|
20240607,185100,170585930,9260,9260,9260,9260,0
|
|
20240607,185000,170585930,9260,9260,9260,9260,0
|
|
20240607,184900,170585930,9260,9260,9260,9260,0
|
|
20240607,184800,170585930,9260,9260,9260,9260,0
|
|
20240607,184700,170585930,9260,9260,9260,9260,0
|
|
20240607,184600,170585930,9260,9260,9260,9260,0
|
|
20240607,184500,170585930,9260,9260,9260,9260,200
|
|
20240607,184400,170585930,9260,9260,9260,9260,0
|
|
20240607,184300,170585930,9260,9260,9260,9260,0
|
|
20240607,184200,170585930,9260,9260,9260,9260,0
|
|
20240607,184100,170585930,9260,9260,9260,9260,0
|
|
20240607,184000,170585930,9260,9260,9260,9260,0
|
|
20240607,183900,170585930,9260,9260,9260,9260,0
|
|
20240607,183800,170585930,9260,9260,9260,9260,0
|
|
20240607,183700,170585930,9260,9260,9260,9260,0
|
|
20240607,183600,170585930,9260,9260,9260,9260,0
|
|
20240607,183500,170585930,9260,9260,9260,9260,0
|
|
20240607,183400,170585930,9260,9260,9260,9260,0
|
|
20240607,183300,170585930,9260,9260,9260,9260,0
|
|
20240607,183200,170585930,9260,9260,9260,9260,0
|
|
20240607,183100,170585930,9260,9260,9260,9260,0
|
|
20240607,183000,170585930,9260,9260,9260,9260,0
|
|
20240607,182900,170585930,9260,9260,9260,9260,0
|
|
20240607,182800,170585930,9260,9260,9260,9260,0
|
|
20240607,182700,170585930,9260,9260,9260,9260,0
|
|
20240607,182600,170585930,9260,9260,9260,9260,0
|
|
20240607,182500,170585930,9260,9260,9260,9260,0
|
|
20240607,182400,170585930,9260,9260,9260,9260,0
|
|
20240607,182300,170585930,9260,9260,9260,9260,0
|
|
20240607,182200,170585930,9260,9260,9260,9260,0
|
|
20240607,182100,170585930,9260,9260,9260,9260,0
|
|
20240607,182000,170585930,9260,9260,9260,9260,0
|
|
20240607,181900,170585930,9260,9260,9260,9260,0
|
|
20240607,181800,170585930,9260,9260,9260,9260,0
|
|
20240607,181700,170585930,9260,9260,9260,9260,0
|
|
20240607,181600,170585930,9260,9260,9260,9260,0
|
|
20240607,181500,170585930,9260,9260,9260,9260,200
|
|
20240607,181400,170585930,9260,9260,9260,9260,0
|
|
20240607,181300,170585930,9260,9260,9260,9260,0
|
|
20240607,181200,170585930,9260,9260,9260,9260,0
|
|
20240607,181100,170585930,9260,9260,9260,9260,0
|
|
20240607,181000,170585930,9260,9260,9260,9260,0
|
|
20240607,180900,170585930,9260,9260,9260,9260,0
|
|
20240607,180800,170585930,9260,9260,9260,9260,0
|
|
20240607,180700,170585930,9260,9260,9260,9260,0
|
|
20240607,180600,170585930,9260,9260,9260,9260,0
|
|
20240607,180500,170585930,9260,9260,9260,9260,0
|
|
20240607,180400,170585930,9260,9260,9260,9260,0
|
|
20240607,180300,170585930,9260,9260,9260,9260,0
|
|
20240607,180200,170585930,9260,9260,9260,9260,0
|
|
20240607,180100,170585930,9260,9260,9260,9260,0
|
|
20240607,180000,170585930,9260,9260,9260,9260,0
|
|
20240607,175900,170585930,9260,9260,9260,9260,0
|
|
20240607,175800,170585930,9260,9260,9260,9260,0
|
|
20240607,175700,170585930,9260,9260,9260,9260,0
|
|
20240607,175600,170585930,9260,9260,9260,9260,0
|
|
20240607,175500,170585930,9260,9260,9260,9260,0
|
|
20240607,175400,170585930,9260,9260,9260,9260,0
|
|
20240607,175300,170585930,9260,9260,9260,9260,0
|
|
20240607,175200,170585930,9260,9260,9260,9260,0
|
|
20240607,175100,170585930,9260,9260,9260,9260,0
|
|
20240607,175000,170585930,9260,9260,9260,9260,0
|
|
20240607,174900,170585930,9260,9260,9260,9260,0
|
|
20240607,174800,170585930,9260,9260,9260,9260,0
|
|
20240607,174700,170585930,9260,9260,9260,9260,0
|
|
20240607,174600,170585930,9260,9260,9260,9260,0
|
|
20240607,174500,170585930,9260,9260,9260,9260,200
|
|
20240607,174400,170585930,9260,9260,9260,9260,0
|
|
20240607,174300,170585930,9260,9260,9260,9260,0
|
|
20240607,174200,170585930,9260,9260,9260,9260,0
|
|
20240607,174100,170585930,9260,9260,9260,9260,0
|
|
20240607,174000,170585930,9260,9260,9260,9260,0
|
|
20240607,173900,170585930,9260,9260,9260,9260,0
|
|
20240607,173800,170585930,9260,9260,9260,9260,0
|
|
20240607,173700,170585930,9260,9260,9260,9260,0
|
|
20240607,173600,170585930,9260,9260,9260,9260,0
|
|
20240607,173500,170585930,9260,9260,9260,9260,0
|
|
20240607,173400,170585930,9260,9260,9260,9260,0
|
|
20240607,173300,170585930,9260,9260,9260,9260,0
|
|
20240607,173200,170585930,9260,9260,9260,9260,0
|
|
20240607,173100,170585930,9260,9260,9260,9260,0
|
|
20240607,173000,170585930,9260,9260,9260,9260,0
|
|
20240607,172900,170585930,9260,9260,9260,9260,0
|
|
20240607,172800,170585930,9260,9260,9260,9260,0
|
|
20240607,172700,170585930,9260,9260,9260,9260,0
|
|
20240607,172600,170585930,9260,9260,9260,9260,0
|
|
20240607,172500,170585930,9260,9260,9260,9260,0
|
|
20240607,172400,170585930,9260,9260,9260,9260,0
|
|
20240607,172300,170585930,9260,9260,9260,9260,0
|
|
20240607,172200,170585930,9260,9260,9260,9260,0
|
|
20240607,172100,170585930,9260,9260,9260,9260,0
|
|
20240607,172000,170585930,9260,9260,9260,9260,0
|
|
20240607,171900,170585930,9260,9260,9260,9260,0
|
|
20240607,171800,170585930,9260,9260,9260,9260,0
|
|
20240607,171700,170585930,9260,9260,9260,9260,0
|
|
20240607,171600,170585930,9260,9260,9260,9260,0
|
|
20240607,171500,170585930,9260,9260,9260,9260,200
|
|
20240607,171400,170585930,9260,9260,9260,9260,0
|
|
20240607,171300,170585930,9260,9260,9260,9260,0
|
|
20240607,171200,170585930,9260,9260,9260,9260,0
|
|
20240607,171100,170585930,9260,9260,9260,9260,0
|
|
20240607,171000,170585930,9260,9260,9260,9260,0
|
|
20240607,170900,170585930,9260,9260,9260,9260,0
|
|
20240607,170800,170585930,9260,9260,9260,9260,0
|
|
20240607,170700,170585930,9260,9260,9260,9260,0
|
|
20240607,170600,170585930,9260,9260,9260,9260,0
|
|
20240607,170500,170585930,9260,9260,9260,9260,0
|
|
20240607,170400,170585930,9260,9260,9260,9260,0
|
|
20240607,170300,170585930,9260,9260,9260,9260,0
|
|
20240607,170200,170585930,9260,9260,9260,9260,0
|
|
20240607,170100,170585930,9260,9260,9260,9260,0
|
|
20240607,170000,170585930,9260,9260,9260,9260,0
|
|
20240607,165900,170585930,9260,9260,9260,9260,0
|
|
20240607,165800,170585930,9260,9260,9260,9260,0
|
|
20240607,165700,170585930,9260,9260,9260,9260,0
|
|
20240607,165600,170585930,9260,9260,9260,9260,0
|
|
20240607,165500,170585930,9260,9260,9260,9260,0
|
|
20240607,165400,170585930,9260,9260,9260,9260,0
|
|
20240607,165300,170585930,9260,9260,9260,9260,0
|
|
20240607,165200,170585930,9260,9260,9260,9260,0
|
|
20240607,165100,170585930,9260,9260,9260,9260,0
|
|
20240607,165000,170585930,9260,9260,9260,9260,0
|
|
20240607,164900,170585930,9260,9260,9260,9260,0
|
|
20240607,164800,170585930,9260,9260,9260,9260,0
|
|
20240607,164700,170585930,9260,9260,9260,9260,0
|
|
20240607,164600,170585930,9260,9260,9260,9260,0
|
|
20240607,164500,170585930,9260,9260,9260,9260,200
|
|
20240607,164400,170585930,9260,9260,9260,9260,0
|
|
20240607,164300,170585930,9260,9260,9260,9260,0
|
|
20240607,164200,170585930,9260,9260,9260,9260,0
|
|
20240607,164100,170585930,9260,9260,9260,9260,0
|
|
20240607,164000,170585930,9260,9260,9260,9260,0
|
|
20240607,163900,170585930,9260,9260,9260,9260,0
|
|
20240607,163800,170585930,9260,9260,9260,9260,0
|
|
20240607,163700,170585930,9260,9260,9260,9260,0
|
|
20240607,163600,170585930,9260,9260,9260,9260,0
|
|
20240607,163500,170585930,9260,9260,9260,9260,0
|
|
20240607,163400,170585930,9260,9260,9260,9260,0
|
|
20240607,163300,170585930,9260,9260,9260,9260,0
|
|
20240607,163200,170585930,9260,9260,9260,9260,0
|
|
20240607,163100,170585930,9260,9260,9260,9260,0
|
|
20240607,163000,170585930,9260,9260,9260,9260,0
|
|
20240607,162900,170585930,9260,9260,9260,9260,0
|
|
20240607,162800,170585930,9260,9260,9260,9260,0
|
|
20240607,162700,170585930,9260,9260,9260,9260,0
|
|
20240607,162600,170585930,9260,9260,9260,9260,0
|
|
20240607,162500,170585930,9260,9260,9260,9260,0
|
|
20240607,162400,170585930,9260,9260,9260,9260,0
|
|
20240607,162300,170585930,9260,9260,9260,9260,0
|
|
20240607,162200,170585930,9260,9260,9260,9260,0
|
|
20240607,162100,170585930,9260,9260,9260,9260,0
|
|
20240607,162000,170585930,9260,9260,9260,9260,0
|
|
20240607,161900,170585930,9260,9260,9260,9260,0
|
|
20240607,161800,170585930,9260,9260,9260,9260,0
|
|
20240607,161700,170585930,9260,9260,9260,9260,0
|
|
20240607,161600,170585930,9260,9260,9260,9260,0
|
|
20240607,161500,170585930,9260,9260,9260,9260,200
|
|
20240607,161400,170585930,9260,9260,9260,9260,0
|
|
20240607,161300,170585930,9260,9260,9260,9260,0
|
|
20240607,161200,170585930,9260,9260,9260,9260,0
|
|
20240607,161100,170585930,9260,9260,9260,9260,0
|
|
20240607,161000,170585930,9260,9260,9260,9260,0
|
|
20240607,160900,170585930,9260,9260,9260,9260,0
|
|
20240607,160800,170585930,9260,9260,9260,9260,0
|
|
20240607,160700,170585930,9260,9260,9260,9260,0
|
|
20240607,160600,170585930,9260,9260,9260,9260,0
|
|
20240607,160500,170585930,9260,9260,9260,9260,0
|
|
20240607,160400,170585930,9260,9260,9260,9260,0
|
|
20240607,160300,170585930,9260,9260,9260,9260,0
|
|
20240607,160200,170585930,9260,9260,9260,9260,0
|
|
20240607,160100,170585930,9260,9260,9260,9260,0
|
|
20240607,160000,170585930,9260,9260,9260,9260,0
|
|
20240607,155900,170585930,9260,9260,9260,9260,0
|
|
20240607,155800,170585930,9260,9260,9260,9260,0
|
|
20240607,155700,170585930,9260,9260,9260,9260,0
|
|
20240607,155600,170585930,9260,9260,9260,9260,0
|
|
20240607,155500,170585930,9260,9260,9260,9260,0
|
|
20240607,155400,170585930,9260,9260,9260,9260,0
|
|
20240607,155300,170585930,9260,9260,9260,9260,0
|
|
20240607,155200,170585930,9260,9260,9260,9260,0
|
|
20240607,155100,170585930,9260,9260,9260,9260,0
|
|
20240607,155000,170585930,9260,9260,9260,9260,0
|
|
20240607,154900,170585930,9260,9260,9260,9260,0
|
|
20240607,154800,170585930,9260,9260,9260,9260,0
|
|
20240607,154700,170585930,9260,9260,9260,9260,0
|
|
20240607,154600,170585930,9260,9260,9260,9260,0
|
|
20240607,154500,170585930,9260,9260,9260,9260,200
|
|
20240607,154400,170585930,9260,9260,9260,9260,0
|
|
20240607,154300,170585930,9260,9260,9260,9260,0
|
|
20240607,154200,170585930,9260,9260,9260,9260,0
|
|
20240607,154100,170585930,9260,9260,9260,9260,0
|
|
20240607,154000,170585930,9260,9260,9260,9260,0
|
|
20240607,153900,170585930,9260,9260,9260,9260,0
|
|
20240607,153800,170585930,9260,9260,9260,9260,0
|
|
20240607,153700,170585930,9260,9260,9260,9260,0
|
|
20240607,153600,170585930,9260,9260,9260,9260,0
|
|
20240607,153500,170585930,9260,9260,9260,9260,0
|
|
20240607,153400,170585930,9260,9260,9260,9260,0
|
|
20240607,153300,170585930,9260,9260,9260,9260,0
|
|
20240607,153200,170585930,9260,9260,9260,9260,0
|
|
20240607,153100,170585930,9260,9260,9260,9260,0
|
|
20240607,153000,170585930,9260,9260,9260,9260,200
|
|
20240607,152900,168733930,9230,9230,9230,9230,0
|
|
20240607,152800,168733930,9230,9230,9230,9230,0
|
|
20240607,152700,168733930,9230,9230,9230,9230,0
|
|
20240607,152600,168733930,9230,9230,9230,9230,0
|
|
20240607,152500,168733930,9230,9230,9230,9230,0
|
|
20240607,152400,168733930,9230,9230,9230,9230,0
|
|
20240607,152300,168733930,9230,9230,9230,9230,0
|
|
20240607,152200,168733930,9230,9230,9230,9230,0
|
|
20240607,152100,168733930,9230,9230,9230,9230,0
|
|
20240607,152000,168733930,9230,9230,9230,9230,0
|
|
20240607,151900,168733930,9230,9270,9270,9230,16
|
|
20240607,151800,168586210,9210,9260,9260,9200,703
|
|
20240607,151700,162099130,9260,9260,9260,9260,26
|
|
20240607,151600,161858370,9270,9250,9270,9250,930
|
|
20240607,151500,153252470,9230,9210,9230,9210,244
|
|
20240607,151400,151002630,9220,9220,9220,9220,66
|
|
20240607,151300,150394110,9220,9220,9220,9220,0
|
|
20240607,151200,150394110,9220,9220,9220,9220,0
|
|
20240607,151100,150394110,9220,9220,9220,9220,0
|
|
20240607,151000,150394110,9220,9220,9220,9220,4
|
|
20240607,150900,150357230,9220,9220,9220,9220,0
|
|
20240607,150800,150357230,9220,9220,9220,9220,1
|
|
20240607,150700,150348010,9220,9220,9220,9220,1
|
|
20240607,150600,150338790,9220,9220,9220,9220,1
|
|
20240607,150500,150329570,9220,9220,9220,9220,1
|
|
20240607,150400,150320350,9220,9220,9220,9220,1
|
|
20240607,150300,150311130,9220,9220,9220,9220,0
|
|
20240607,150200,150311130,9220,9220,9220,9220,1
|
|
20240607,150100,150301910,9220,9220,9220,9220,0
|
|
20240607,150000,150301910,9220,9220,9220,9220,1
|
|
20240607,145900,150292690,9220,9220,9220,9220,0
|
|
20240607,145800,150292690,9220,9220,9220,9220,1
|
|
20240607,145700,150283470,9220,9220,9220,9220,0
|
|
20240607,145600,150283470,9220,9220,9220,9220,0
|
|
20240607,145500,150283470,9220,9220,9220,9220,0
|
|
20240607,145400,150283470,9220,9220,9220,9220,35
|
|
20240607,145300,149960770,9220,9210,9220,9210,427
|
|
20240607,145200,146026100,9170,9170,9170,9150,102
|
|
20240607,145100,145090780,9170,9170,9170,9170,50
|
|
20240607,145000,144632280,9220,9220,9220,9220,0
|
|
20240607,144900,144632280,9220,9220,9220,9220,0
|
|
20240607,144800,144632280,9220,9220,9220,9220,0
|
|
20240607,144700,144632280,9220,9220,9220,9220,0
|
|
20240607,144600,144632280,9220,9220,9220,9220,0
|
|
20240607,144500,144632280,9220,9220,9220,9220,0
|
|
20240607,144400,144632280,9220,9220,9220,9220,0
|
|
20240607,144300,144632280,9220,9220,9220,9220,0
|
|
20240607,144200,144632280,9220,9220,9220,9220,0
|
|
20240607,144100,144632280,9220,9220,9220,9220,0
|
|
20240607,144000,144632280,9220,9220,9220,9220,0
|
|
20240607,143900,144632280,9220,9220,9220,9220,0
|
|
20240607,143800,144632280,9220,9220,9220,9220,0
|
|
20240607,143700,144632280,9220,9220,9220,9220,0
|
|
20240607,143600,144632280,9220,9220,9220,9220,0
|
|
20240607,143500,144632280,9220,9220,9220,9220,0
|
|
20240607,143400,144632280,9220,9220,9220,9220,0
|
|
20240607,143300,144632280,9220,9220,9220,9220,0
|
|
20240607,143200,144632280,9220,9220,9220,9220,0
|
|
20240607,143100,144632280,9220,9220,9220,9220,0
|
|
20240607,143000,144632280,9220,9220,9220,9220,0
|
|
20240607,142900,144632280,9220,9220,9220,9220,0
|
|
20240607,142800,144632280,9220,9180,9220,9180,47
|
|
20240607,142700,144199890,9170,9170,9170,9170,0
|
|
20240607,142600,144199890,9170,9170,9170,9170,57
|
|
20240607,142500,143677200,9170,9170,9170,9170,100
|
|
20240607,142400,142760200,9170,9170,9170,9170,0
|
|
20240607,142300,142760200,9170,9170,9170,9170,1
|
|
20240607,142200,142751030,9170,9170,9170,9170,0
|
|
20240607,142100,142751030,9170,9170,9170,9170,1
|
|
20240607,142000,142741860,9170,9170,9170,9170,0
|
|
20240607,141900,142741860,9170,9170,9170,9170,0
|
|
20240607,141800,142741860,9170,9170,9170,9170,3
|
|
20240607,141700,142714350,9170,9170,9170,9170,1
|
|
20240607,141600,142705180,9190,9190,9190,9190,0
|
|
20240607,141500,142705180,9190,9190,9190,9190,1
|
|
20240607,141400,142695990,9200,9200,9200,9200,0
|
|
20240607,141300,142695990,9200,9200,9200,9200,0
|
|
20240607,141200,142695990,9200,9200,9200,9200,0
|
|
20240607,141100,142695990,9200,9200,9200,9200,0
|
|
20240607,141000,142695990,9200,9200,9200,9200,0
|
|
20240607,140900,142695990,9200,9200,9200,9200,0
|
|
20240607,140800,142695990,9200,9200,9200,9200,1
|
|
20240607,140700,142686790,9160,9160,9160,9160,0
|
|
20240607,140600,142686790,9160,9160,9160,9160,0
|
|
20240607,140500,142686790,9160,9160,9160,9160,0
|
|
20240607,140400,142686790,9160,9160,9160,9160,0
|
|
20240607,140300,142686790,9160,9160,9160,9160,0
|
|
20240607,140200,142686790,9160,9160,9160,9160,0
|
|
20240607,140100,142686790,9160,9160,9160,9160,0
|
|
20240607,140000,142686790,9160,9160,9160,9160,165
|
|
20240607,135900,141175390,9160,9160,9160,9160,0
|
|
20240607,135800,141175390,9160,9160,9160,9160,0
|
|
20240607,135700,141175390,9160,9160,9160,9160,0
|
|
20240607,135600,141175390,9160,9160,9160,9160,0
|
|
20240607,135500,141175390,9160,9160,9160,9160,100
|
|
20240607,135400,140259390,9160,9160,9160,9160,0
|
|
20240607,135300,140259390,9160,9160,9160,9160,1
|
|
20240607,135200,140250230,9160,9160,9160,9160,0
|
|
20240607,135100,140250230,9160,9160,9160,9160,0
|
|
20240607,135000,140250230,9160,9160,9160,9160,25
|
|
20240607,134900,140021230,9160,9160,9160,9160,0
|
|
20240607,134800,140021230,9160,9160,9160,9160,0
|
|
20240607,134700,140021230,9160,9160,9160,9160,0
|
|
20240607,134600,140021230,9160,9180,9180,9160,200
|
|
20240607,134500,138188410,9220,9220,9220,9220,0
|
|
20240607,134400,138188410,9220,9220,9220,9220,0
|
|
20240607,134300,138188410,9220,9220,9220,9220,0
|
|
20240607,134200,138188410,9220,9220,9220,9220,0
|
|
20240607,134100,138188410,9220,9220,9220,9220,0
|
|
20240607,134000,138188410,9220,9220,9220,9220,0
|
|
20240607,133900,138188410,9220,9220,9220,9220,0
|
|
20240607,133800,138188410,9220,9220,9220,9220,0
|
|
20240607,133700,138188410,9220,9220,9220,9220,0
|
|
20240607,133600,138188410,9220,9220,9220,9220,0
|
|
20240607,133500,138188410,9220,9220,9220,9220,0
|
|
20240607,133400,138188410,9220,9220,9220,9220,0
|
|
20240607,133300,138188410,9220,9220,9220,9220,0
|
|
20240607,133200,138188410,9220,9220,9220,9220,0
|
|
20240607,133100,138188410,9220,9190,9220,9190,14
|
|
20240607,133000,138059650,9170,9170,9170,9170,0
|
|
20240607,132900,138059650,9170,9170,9170,9170,0
|
|
20240607,132800,138059650,9170,9170,9170,9170,0
|
|
20240607,132700,138059650,9170,9170,9170,9170,0
|
|
20240607,132600,138059650,9170,9170,9170,9170,0
|
|
20240607,132500,138059650,9170,9170,9170,9170,0
|
|
20240607,132400,138059650,9170,9170,9170,9170,0
|
|
20240607,132300,138059650,9170,9170,9170,9170,0
|
|
20240607,132200,138059650,9170,9170,9170,9170,0
|
|
20240607,132100,138059650,9170,9170,9170,9170,1
|
|
20240607,132000,138050480,9170,9170,9170,9170,0
|
|
20240607,131900,138050480,9170,9180,9180,9170,106
|
|
20240607,131800,137078420,9190,9190,9190,9190,0
|
|
20240607,131700,137078420,9190,9190,9190,9190,0
|
|
20240607,131600,137078420,9190,9190,9190,9190,0
|
|
20240607,131500,137078420,9190,9190,9190,9190,94
|
|
20240607,131400,136214560,9190,9190,9190,9190,0
|
|
20240607,131300,136214560,9190,9190,9190,9190,0
|
|
20240607,131200,136214560,9190,9190,9190,9190,0
|
|
20240607,131100,136214560,9190,9190,9190,9190,0
|
|
20240607,131000,136214560,9190,9190,9190,9190,15
|
|
20240607,130900,136076710,9250,9250,9250,9250,0
|
|
20240607,130800,136076710,9250,9250,9250,9250,0
|
|
20240607,130700,136076710,9250,9250,9250,9250,0
|
|
20240607,130600,136076710,9250,9200,9250,9200,136
|
|
20240607,130500,134822210,9190,9160,9190,9160,103
|
|
20240607,130400,133876550,9180,9180,9180,9180,431
|
|
20240607,130300,129919970,9180,9180,9180,9180,104
|
|
20240607,130200,128965250,9190,9190,9190,9190,0
|
|
20240607,130100,128965250,9190,9190,9190,9190,60
|
|
20240607,130000,128413850,9190,9190,9190,9190,0
|
|
20240607,125900,128413850,9190,9190,9190,9190,0
|
|
20240607,125800,128413850,9190,9190,9190,9190,0
|
|
20240607,125700,128413850,9190,9190,9190,9190,0
|
|
20240607,125600,128413850,9190,9190,9190,9190,0
|
|
20240607,125500,128413850,9190,9190,9190,9190,0
|
|
20240607,125400,128413850,9190,9190,9190,9190,0
|
|
20240607,125300,128413850,9190,9190,9190,9190,0
|
|
20240607,125200,128413850,9190,9190,9190,9190,0
|
|
20240607,125100,128413850,9190,9190,9190,9190,0
|
|
20240607,125000,128413850,9190,9190,9190,9190,0
|
|
20240607,124900,128413850,9190,9190,9190,9190,0
|
|
20240607,124800,128413850,9190,9190,9190,9190,0
|
|
20240607,124700,128413850,9190,9190,9190,9190,1
|
|
20240607,124600,128404660,9190,9190,9190,9190,0
|
|
20240607,124500,128404660,9190,9190,9190,9190,0
|
|
20240607,124400,128404660,9190,9190,9190,9190,0
|
|
20240607,124300,128404660,9190,9190,9190,9190,0
|
|
20240607,124200,128404660,9190,9190,9190,9190,0
|
|
20240607,124100,128404660,9190,9190,9190,9190,20
|
|
20240607,124000,128220860,9190,9190,9190,9190,0
|
|
20240607,123900,128220860,9190,9190,9190,9190,502
|
|
20240607,123800,123607480,9200,9200,9200,9200,48
|
|
20240607,123700,123165880,9210,9210,9210,9210,0
|
|
20240607,123600,123165880,9210,9210,9210,9210,110
|
|
20240607,123500,122152780,9210,9210,9210,9210,0
|
|
20240607,123400,122152780,9210,9210,9210,9210,0
|
|
20240607,123300,122152780,9210,9210,9210,9210,0
|
|
20240607,123200,122152780,9210,9210,9210,9210,250
|
|
20240607,123100,119850280,9200,9200,9200,9200,5
|
|
20240607,123000,119804280,9210,9210,9210,9210,0
|
|
20240607,122900,119804280,9210,9210,9210,9210,0
|
|
20240607,122800,119804280,9210,9210,9210,9210,0
|
|
20240607,122700,119804280,9210,9210,9210,9210,0
|
|
20240607,122600,119804280,9210,9210,9210,9210,0
|
|
20240607,122500,119804280,9210,9210,9210,9210,37
|
|
20240607,122400,119463510,9210,9210,9210,9210,0
|
|
20240607,122300,119463510,9210,9210,9210,9210,0
|
|
20240607,122200,119463510,9210,9210,9210,9210,0
|
|
20240607,122100,119463510,9210,9210,9210,9210,0
|
|
20240607,122000,119463510,9210,9210,9210,9210,4
|
|
20240607,121900,119426670,9210,9210,9210,9210,0
|
|
20240607,121800,119426670,9210,9210,9210,9210,0
|
|
20240607,121700,119426670,9210,9210,9210,9210,0
|
|
20240607,121600,119426670,9210,9210,9210,9210,0
|
|
20240607,121500,119426670,9210,9210,9210,9210,0
|
|
20240607,121400,119426670,9210,9210,9210,9210,0
|
|
20240607,121300,119426670,9210,9210,9210,9210,0
|
|
20240607,121200,119426670,9210,9210,9210,9210,0
|
|
20240607,121100,119426670,9210,9210,9210,9210,0
|
|
20240607,121000,119426670,9210,9210,9210,9210,0
|
|
20240607,120900,119426670,9210,9210,9210,9210,0
|
|
20240607,120800,119426670,9210,9210,9210,9210,0
|
|
20240607,120700,119426670,9210,9210,9210,9210,13
|
|
20240607,120600,119306940,9200,9200,9200,9200,0
|
|
20240607,120500,119306940,9200,9200,9200,9200,0
|
|
20240607,120400,119306940,9200,9200,9200,9200,0
|
|
20240607,120300,119306940,9200,9200,9200,9200,7
|
|
20240607,120200,119242540,9200,9200,9200,9200,159
|
|
20240607,120100,117779740,9200,9200,9200,9200,200
|
|
20240607,120000,115939740,9200,9200,9200,9200,0
|
|
20240607,115900,115939740,9200,9200,9200,9200,0
|
|
20240607,115800,115939740,9200,9200,9200,9200,190
|
|
20240607,115700,114191740,9200,9200,9200,9200,200
|
|
20240607,115600,112351740,9200,9200,9200,9200,0
|
|
20240607,115500,112351740,9200,9200,9200,9200,0
|
|
20240607,115400,112351740,9200,9200,9200,9200,0
|
|
20240607,115300,112351740,9200,9200,9200,9200,0
|
|
20240607,115200,112351740,9200,9200,9200,9200,0
|
|
20240607,115100,112351740,9200,9200,9200,9200,0
|
|
20240607,115000,112351740,9200,9200,9200,9200,0
|
|
20240607,114900,112351740,9200,9200,9200,9200,0
|
|
20240607,114800,112351740,9200,9200,9200,9200,0
|
|
20240607,114700,112351740,9200,9200,9200,9200,0
|
|
20240607,114600,112351740,9200,9200,9200,9200,0
|
|
20240607,114500,112351740,9200,9200,9200,9200,0
|
|
20240607,114400,112351740,9200,9200,9200,9200,0
|
|
20240607,114300,112351740,9200,9200,9200,9200,11
|
|
20240607,114200,112250540,9200,9200,9200,9200,0
|
|
20240607,114100,112250540,9200,9200,9200,9200,0
|
|
20240607,114000,112250540,9200,9200,9200,9200,2
|
|
20240607,113900,112232140,9200,9200,9200,9200,6
|
|
20240607,113800,112176940,9200,9200,9200,9200,0
|
|
20240607,113700,112176940,9200,9200,9200,9200,0
|
|
20240607,113600,112176940,9200,9200,9200,9200,2
|
|
20240607,113500,112158540,9200,9200,9200,9200,0
|
|
20240607,113400,112158540,9200,9200,9200,9200,0
|
|
20240607,113300,112158540,9200,9200,9200,9200,0
|
|
20240607,113200,112158540,9200,9200,9200,9200,0
|
|
20240607,113100,112158540,9200,9200,9200,9200,0
|
|
20240607,113000,112158540,9200,9200,9200,9200,0
|
|
20240607,112900,112158540,9200,9200,9200,9200,0
|
|
20240607,112800,112158540,9200,9200,9200,9200,0
|
|
20240607,112700,112158540,9200,9200,9200,9200,0
|
|
20240607,112600,112158540,9200,9200,9200,9200,0
|
|
20240607,112500,112158540,9200,9200,9200,9200,0
|
|
20240607,112400,112158540,9200,9200,9200,9200,0
|
|
20240607,112300,112158540,9200,9200,9200,9200,0
|
|
20240607,112200,112158540,9200,9200,9200,9200,0
|
|
20240607,112100,112158540,9200,9200,9200,9200,0
|
|
20240607,112000,112158540,9200,9200,9200,9200,0
|
|
20240607,111900,112158540,9200,9200,9200,9200,0
|
|
20240607,111800,112158540,9200,9200,9200,9200,0
|
|
20240607,111700,112158540,9200,9200,9200,9200,0
|
|
20240607,111600,112158540,9200,9200,9200,9200,0
|
|
20240607,111500,112158540,9200,9200,9200,9200,0
|
|
20240607,111400,112158540,9200,9200,9200,9200,0
|
|
20240607,111300,112158540,9200,9210,9210,9200,890
|
|
20240607,111200,103966340,9220,9220,9220,9220,0
|
|
20240607,111100,103966340,9220,9220,9220,9220,40
|
|
20240607,111000,103597540,9220,9220,9220,9220,0
|
|
20240607,110900,103597540,9220,9220,9220,9220,0
|
|
20240607,110800,103597540,9220,9220,9220,9220,0
|
|
20240607,110700,103597540,9220,9220,9220,9220,0
|
|
20240607,110600,103597540,9220,9220,9220,9220,0
|
|
20240607,110500,103597540,9220,9220,9220,9220,0
|
|
20240607,110400,103597540,9220,9220,9220,9220,0
|
|
20240607,110300,103597540,9220,9220,9220,9220,33
|
|
20240607,110200,103293280,9220,9220,9220,9220,0
|
|
20240607,110100,103293280,9220,9220,9220,9220,2
|
|
20240607,110000,103274840,9220,9220,9220,9220,0
|
|
20240607,105900,103274840,9220,9220,9220,9220,0
|
|
20240607,105800,103274840,9220,9220,9220,9220,398
|
|
20240607,105700,99605280,9220,9230,9230,9220,424
|
|
20240607,105600,95695770,9230,9240,9240,9230,519
|
|
20240607,105500,90904730,9240,9240,9240,9240,0
|
|
20240607,105400,90904730,9240,9240,9240,9240,0
|
|
20240607,105300,90904730,9240,9240,9240,9240,0
|
|
20240607,105200,90904730,9240,9240,9240,9240,0
|
|
20240607,105100,90904730,9240,9240,9240,9240,0
|
|
20240607,105000,90904730,9240,9240,9240,9240,0
|
|
20240607,104900,90904730,9240,9240,9240,9240,61
|
|
20240607,104800,90341090,9240,9240,9240,9240,1
|
|
20240607,104700,90331850,9250,9250,9250,9250,43
|
|
20240607,104600,89934100,9260,9260,9260,9260,1
|
|
20240607,104500,89924840,9250,9250,9250,9250,0
|
|
20240607,104400,89924840,9250,9250,9250,9250,0
|
|
20240607,104300,89924840,9250,9250,9250,9250,0
|
|
20240607,104200,89924840,9250,9250,9250,9250,0
|
|
20240607,104100,89924840,9250,9250,9250,9250,1
|
|
20240607,104000,89915590,9260,9260,9260,9260,0
|
|
20240607,103900,89915590,9260,9260,9260,9260,0
|
|
20240607,103800,89915590,9260,9260,9260,9260,188
|
|
20240607,103700,88174710,9260,9260,9260,9260,285
|
|
20240607,103600,85535610,9260,9260,9260,9260,100
|
|
20240607,103500,84609610,9260,9260,9260,9260,47
|
|
20240607,103400,84174390,9260,9260,9260,9260,0
|
|
20240607,103300,84174390,9260,9260,9260,9260,0
|
|
20240607,103200,84174390,9260,9260,9260,9260,10
|
|
20240607,103100,84081790,9250,9250,9250,9250,0
|
|
20240607,103000,84081790,9250,9250,9250,9250,0
|
|
20240607,102900,84081790,9250,9250,9250,9250,0
|
|
20240607,102800,84081790,9250,9250,9250,9240,152
|
|
20240607,102700,82675840,9250,9250,9250,9250,53
|
|
20240607,102600,82185590,9250,9240,9250,9240,281
|
|
20240607,102500,79587340,9250,9250,9250,9250,0
|
|
20240607,102400,79587340,9250,9250,9250,9250,65
|
|
20240607,102300,78986090,9250,9250,9250,9250,0
|
|
20240607,102200,78986090,9250,9250,9250,9250,111
|
|
20240607,102100,77959340,9250,9230,9250,9230,625
|
|
20240607,102000,72183730,9220,9220,9220,9220,5
|
|
20240607,101900,72137630,9220,9220,9220,9220,0
|
|
20240607,101800,72137630,9220,9220,9220,9220,0
|
|
20240607,101700,72137630,9220,9220,9220,9220,0
|
|
20240607,101600,72137630,9220,9230,9230,9220,65
|
|
20240607,101500,71538080,9230,9230,9230,9230,5
|
|
20240607,101400,71491930,9230,9230,9230,9230,50
|
|
20240607,101300,71030430,9230,9230,9230,9230,1
|
|
20240607,101200,71021200,9230,9230,9230,9230,5
|
|
20240607,101100,70975050,9210,9210,9210,9210,5
|
|
20240607,101000,70929000,9210,9210,9210,9210,0
|
|
20240607,100900,70929000,9210,9230,9230,9210,407
|
|
20240607,100800,67172530,9210,9210,9210,9210,20
|
|
20240607,100700,66988330,9240,9240,9240,9240,0
|
|
20240607,100600,66988330,9240,9240,9240,9240,0
|
|
20240607,100500,66988330,9240,9240,9240,9240,3
|
|
20240607,100400,66960610,9210,9210,9210,9210,0
|
|
20240607,100300,66960610,9210,9210,9210,9210,50
|
|
20240607,100200,66500110,9210,9230,9240,9210,130
|
|
20240607,100100,65300320,9220,9220,9220,9220,0
|
|
20240607,100000,65300320,9220,9220,9220,9220,28
|
|
20240607,095900,65042160,9220,9190,9220,9190,1161
|
|
20240607,095800,54359150,9190,9190,9190,9190,1
|
|
20240607,095700,54349960,9180,9180,9180,9180,53
|
|
20240607,095600,53863420,9160,9180,9180,9160,410
|
|
20240607,095500,50107120,9190,9190,9190,9190,0
|
|
20240607,095400,50107120,9190,9190,9190,9190,3
|
|
20240607,095300,50079550,9200,9200,9200,9200,0
|
|
20240607,095200,50079550,9200,9200,9200,9200,0
|
|
20240607,095100,50079550,9200,9200,9200,9200,3
|
|
20240607,095000,50051950,9190,9190,9190,9190,0
|
|
20240607,094900,50051950,9190,9190,9190,9190,10
|
|
20240607,094800,49960050,9180,9180,9180,9180,0
|
|
20240607,094700,49960050,9180,9180,9180,9180,0
|
|
20240607,094600,49960050,9180,9190,9190,9180,280
|
|
20240607,094500,47388850,9180,9190,9190,9180,21
|
|
20240607,094400,47195970,9200,9210,9210,9200,74
|
|
20240607,094300,46515140,9200,9200,9200,9200,0
|
|
20240607,094200,46515140,9200,9200,9200,9200,0
|
|
20240607,094100,46515140,9200,9200,9200,9200,0
|
|
20240607,094000,46515140,9200,9200,9200,9200,2
|
|
20240607,093900,46496740,9210,9210,9210,9210,0
|
|
20240607,093800,46496740,9210,9210,9210,9210,0
|
|
20240607,093700,46496740,9210,9210,9210,9210,0
|
|
20240607,093600,46496740,9210,9210,9210,9210,0
|
|
20240607,093500,46496740,9210,9210,9220,9210,10
|
|
20240607,093400,46404600,9210,9190,9210,9150,146
|
|
20240607,093300,45062960,9170,9170,9170,9170,0
|
|
20240607,093200,45062960,9170,9170,9170,9170,0
|
|
20240607,093100,45062960,9170,9170,9170,9170,0
|
|
20240607,093000,45062960,9170,9170,9170,9170,0
|
|
20240607,092900,45062960,9170,9170,9170,9170,0
|
|
20240607,092800,45062960,9170,9170,9170,9170,72
|
|
20240607,092700,44402720,9160,9160,9160,9160,3
|
|
20240607,092600,44375240,9150,9150,9150,9150,0
|
|
20240607,092500,44375240,9150,9150,9150,9150,0
|
|
20240607,092400,44375240,9150,9150,9150,9150,0
|
|
20240607,092300,44375240,9150,9150,9150,9150,0
|
|
20240607,092200,44375240,9150,9150,9150,9150,0
|
|
20240607,092100,44375240,9150,9150,9150,9150,0
|
|
20240607,092000,44375240,9150,9150,9150,9150,0
|
|
20240607,091900,44375240,9150,9150,9150,9150,1
|
|
20240607,091800,44366090,9170,9170,9170,9170,0
|
|
20240607,091700,44366090,9170,9170,9170,9170,0
|
|
20240607,091600,44366090,9170,9170,9170,9170,0
|
|
20240607,091500,44366090,9170,9180,9200,9170,54
|
|
20240607,091400,43870360,9180,9150,9180,9150,96
|
|
20240607,091300,42990590,9110,9110,9110,9110,30
|
|
20240607,091200,42717290,9110,9110,9110,9110,1
|
|
20240607,091100,42708180,9110,9110,9110,9110,0
|
|
20240607,091000,42708180,9110,9110,9110,9110,0
|
|
20240607,090900,42708180,9110,9110,9110,9110,0
|
|
20240607,090800,42708180,9110,9110,9110,9110,529
|
|
20240607,090700,37888990,9070,9100,9100,9070,3107
|
|
20240607,090600,9652480,9070,9100,9100,9070,451
|
|
20240607,090500,5551110,9100,9110,9110,9100,387
|
|
20240607,090400,2026540,9150,9150,9150,9150,0
|
|
20240607,090300,2026540,9150,9150,9150,9150,0
|
|
20240607,090200,2026540,9150,9150,9150,9150,0
|
|
20240607,090100,2026540,9150,9150,9150,9150,0
|
|
20240607,090000,2026540,9150,9170,9170,9150,221
|