579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,183600,436487470,10060,10060,10060,10060,184
|
|
20240610,183500,436487470,10060,10060,10060,10060,0
|
|
20240610,183400,436487470,10060,10060,10060,10060,0
|
|
20240610,183300,436487470,10060,10060,10060,10060,0
|
|
20240610,183200,436487470,10060,10060,10060,10060,0
|
|
20240610,183100,436487470,10060,10060,10060,10060,0
|
|
20240610,183000,436487470,10060,10060,10060,10060,0
|
|
20240610,182900,436487470,10060,10060,10060,10060,0
|
|
20240610,182800,436487470,10060,10060,10060,10060,0
|
|
20240610,182700,436487470,10060,10060,10060,10060,0
|
|
20240610,182600,436487470,10060,10060,10060,10060,0
|
|
20240610,182500,436487470,10060,10060,10060,10060,0
|
|
20240610,182400,436487470,10060,10060,10060,10060,0
|
|
20240610,182300,436487470,10060,10060,10060,10060,0
|
|
20240610,182200,436487470,10060,10060,10060,10060,0
|
|
20240610,182100,436487470,10060,10060,10060,10060,0
|
|
20240610,182000,436487470,10060,10060,10060,10060,0
|
|
20240610,181900,436487470,10060,10060,10060,10060,0
|
|
20240610,181800,436487470,10060,10060,10060,10060,0
|
|
20240610,181700,436487470,10060,10060,10060,10060,0
|
|
20240610,181600,436487470,10060,10060,10060,10060,0
|
|
20240610,181500,436487470,10060,10060,10060,10060,0
|
|
20240610,181400,436487470,10060,10060,10060,10060,0
|
|
20240610,181300,436487470,10060,10060,10060,10060,0
|
|
20240610,181200,436487470,10060,10060,10060,10060,0
|
|
20240610,181100,436487470,10060,10060,10060,10060,0
|
|
20240610,181000,436487470,10060,10060,10060,10060,0
|
|
20240610,180900,436487470,10060,10060,10060,10060,0
|
|
20240610,180800,436487470,10060,10060,10060,10060,0
|
|
20240610,180700,436487470,10060,10060,10060,10060,0
|
|
20240610,180600,436487470,10060,10060,10060,10060,184
|
|
20240610,180500,436487470,10060,10060,10060,10060,0
|
|
20240610,180400,436487470,10060,10060,10060,10060,0
|
|
20240610,180300,436487470,10060,10060,10060,10060,0
|
|
20240610,180200,436487470,10060,10060,10060,10060,0
|
|
20240610,180100,436487470,10060,10060,10060,10060,0
|
|
20240610,180000,436487470,10060,10060,10060,10060,0
|
|
20240610,175900,436487470,10060,10060,10060,10060,0
|
|
20240610,175800,436487470,10060,10060,10060,10060,0
|
|
20240610,175700,436487470,10060,10060,10060,10060,0
|
|
20240610,175600,436487470,10060,10060,10060,10060,0
|
|
20240610,175500,436487470,10060,10060,10060,10060,0
|
|
20240610,175400,436487470,10060,10060,10060,10060,0
|
|
20240610,175300,436487470,10060,10060,10060,10060,0
|
|
20240610,175200,436487470,10060,10060,10060,10060,0
|
|
20240610,175100,436487470,10060,10060,10060,10060,0
|
|
20240610,175000,436487470,10060,10060,10060,10060,0
|
|
20240610,174900,436487470,10060,10060,10060,10060,0
|
|
20240610,174800,436487470,10060,10060,10060,10060,0
|
|
20240610,174700,436487470,10060,10060,10060,10060,0
|
|
20240610,174600,436487470,10060,10060,10060,10060,0
|
|
20240610,174500,436487470,10060,10060,10060,10060,0
|
|
20240610,174400,436487470,10060,10060,10060,10060,0
|
|
20240610,174300,436487470,10060,10060,10060,10060,0
|
|
20240610,174200,436487470,10060,10060,10060,10060,0
|
|
20240610,174100,436487470,10060,10060,10060,10060,0
|
|
20240610,174000,436487470,10060,10060,10060,10060,0
|
|
20240610,173900,436487470,10060,10060,10060,10060,0
|
|
20240610,173800,436487470,10060,10060,10060,10060,0
|
|
20240610,173700,436487470,10060,10060,10060,10060,0
|
|
20240610,173600,436487470,10060,10060,10060,10060,184
|
|
20240610,173500,436487470,10060,10060,10060,10060,0
|
|
20240610,173400,436487470,10060,10060,10060,10060,0
|
|
20240610,173300,436487470,10060,10060,10060,10060,0
|
|
20240610,173200,436487470,10060,10060,10060,10060,0
|
|
20240610,173100,436487470,10060,10060,10060,10060,0
|
|
20240610,173000,436487470,10060,10060,10060,10060,0
|
|
20240610,172900,436487470,10060,10060,10060,10060,0
|
|
20240610,172800,436487470,10060,10060,10060,10060,0
|
|
20240610,172700,436487470,10060,10060,10060,10060,0
|
|
20240610,172600,436487470,10060,10060,10060,10060,0
|
|
20240610,172500,436487470,10060,10060,10060,10060,0
|
|
20240610,172400,436487470,10060,10060,10060,10060,0
|
|
20240610,172300,436487470,10060,10060,10060,10060,0
|
|
20240610,172200,436487470,10060,10060,10060,10060,0
|
|
20240610,172100,436487470,10060,10060,10060,10060,0
|
|
20240610,172000,436487470,10060,10060,10060,10060,0
|
|
20240610,171900,436487470,10060,10060,10060,10060,0
|
|
20240610,171800,436487470,10060,10060,10060,10060,0
|
|
20240610,171700,436487470,10060,10060,10060,10060,0
|
|
20240610,171600,436487470,10060,10060,10060,10060,0
|
|
20240610,171500,436487470,10060,10060,10060,10060,0
|
|
20240610,171400,436487470,10060,10060,10060,10060,0
|
|
20240610,171300,436487470,10060,10060,10060,10060,0
|
|
20240610,171200,436487470,10060,10060,10060,10060,0
|
|
20240610,171100,436487470,10060,10060,10060,10060,0
|
|
20240610,171000,436487470,10060,10060,10060,10060,0
|
|
20240610,170900,436487470,10060,10060,10060,10060,0
|
|
20240610,170800,436487470,10060,10060,10060,10060,0
|
|
20240610,170700,436487470,10060,10060,10060,10060,0
|
|
20240610,170600,436487470,10060,10060,10060,10060,184
|
|
20240610,170500,436487470,10060,10060,10060,10060,0
|
|
20240610,170400,436487470,10060,10060,10060,10060,0
|
|
20240610,170300,436487470,10060,10060,10060,10060,0
|
|
20240610,170200,436487470,10060,10060,10060,10060,0
|
|
20240610,170100,436487470,10060,10060,10060,10060,0
|
|
20240610,170000,436487470,10060,10060,10060,10060,0
|
|
20240610,165900,436487470,10060,10060,10060,10060,0
|
|
20240610,165800,436487470,10060,10060,10060,10060,0
|
|
20240610,165700,436487470,10060,10060,10060,10060,0
|
|
20240610,165600,436487470,10060,10060,10060,10060,0
|
|
20240610,165500,436487470,10060,10060,10060,10060,0
|
|
20240610,165400,436487470,10060,10060,10060,10060,0
|
|
20240610,165300,436487470,10060,10060,10060,10060,0
|
|
20240610,165200,436487470,10060,10060,10060,10060,0
|
|
20240610,165100,436487470,10060,10060,10060,10060,0
|
|
20240610,165000,436487470,10060,10060,10060,10060,0
|
|
20240610,164900,436487470,10060,10060,10060,10060,0
|
|
20240610,164800,436487470,10060,10060,10060,10060,0
|
|
20240610,164700,436487470,10060,10060,10060,10060,0
|
|
20240610,164600,436487470,10060,10060,10060,10060,0
|
|
20240610,164500,436487470,10060,10060,10060,10060,0
|
|
20240610,164400,436487470,10060,10060,10060,10060,0
|
|
20240610,164300,436487470,10060,10060,10060,10060,0
|
|
20240610,164200,436487470,10060,10060,10060,10060,0
|
|
20240610,164100,436487470,10060,10060,10060,10060,0
|
|
20240610,164000,436487470,10060,10060,10060,10060,0
|
|
20240610,163900,436487470,10060,10060,10060,10060,0
|
|
20240610,163800,436487470,10060,10060,10060,10060,0
|
|
20240610,163700,436487470,10060,10060,10060,10060,0
|
|
20240610,163600,436487470,10060,10060,10060,10060,184
|
|
20240610,163500,436487470,10060,10060,10060,10060,0
|
|
20240610,163400,436487470,10060,10060,10060,10060,0
|
|
20240610,163300,436487470,10060,10060,10060,10060,0
|
|
20240610,163200,436487470,10060,10060,10060,10060,0
|
|
20240610,163100,436487470,10060,10060,10060,10060,0
|
|
20240610,163000,436487470,10060,10060,10060,10060,0
|
|
20240610,162900,436487470,10060,10060,10060,10060,0
|
|
20240610,162800,436487470,10060,10060,10060,10060,0
|
|
20240610,162700,436487470,10060,10060,10060,10060,0
|
|
20240610,162600,436487470,10060,10060,10060,10060,0
|
|
20240610,162500,436487470,10060,10060,10060,10060,0
|
|
20240610,162400,436487470,10060,10060,10060,10060,0
|
|
20240610,162300,436487470,10060,10060,10060,10060,0
|
|
20240610,162200,436487470,10060,10060,10060,10060,0
|
|
20240610,162100,436487470,10060,10060,10060,10060,0
|
|
20240610,162000,436487470,10060,10060,10060,10060,0
|
|
20240610,161900,436487470,10060,10060,10060,10060,0
|
|
20240610,161800,436487470,10060,10060,10060,10060,0
|
|
20240610,161700,436487470,10060,10060,10060,10060,0
|
|
20240610,161600,436487470,10060,10060,10060,10060,0
|
|
20240610,161500,436487470,10060,10060,10060,10060,0
|
|
20240610,161400,436487470,10060,10060,10060,10060,0
|
|
20240610,161300,436487470,10060,10060,10060,10060,0
|
|
20240610,161200,436487470,10060,10060,10060,10060,0
|
|
20240610,161100,436487470,10060,10060,10060,10060,0
|
|
20240610,161000,436487470,10060,10060,10060,10060,0
|
|
20240610,160900,436487470,10060,10060,10060,10060,0
|
|
20240610,160800,436487470,10060,10060,10060,10060,0
|
|
20240610,160700,436487470,10060,10060,10060,10060,0
|
|
20240610,160600,436487470,10060,10060,10060,10060,184
|
|
20240610,160500,436487470,10060,10060,10060,10060,0
|
|
20240610,160400,436487470,10060,10060,10060,10060,0
|
|
20240610,160300,436487470,10060,10060,10060,10060,0
|
|
20240610,160200,436487470,10060,10060,10060,10060,0
|
|
20240610,160100,436487470,10060,10060,10060,10060,0
|
|
20240610,160000,436487470,10060,10060,10060,10060,0
|
|
20240610,155900,436487470,10060,10060,10060,10060,0
|
|
20240610,155800,436487470,10060,10060,10060,10060,0
|
|
20240610,155700,436487470,10060,10060,10060,10060,0
|
|
20240610,155600,436487470,10060,10060,10060,10060,0
|
|
20240610,155500,436487470,10060,10060,10060,10060,0
|
|
20240610,155400,436487470,10060,10060,10060,10060,0
|
|
20240610,155300,436487470,10060,10060,10060,10060,0
|
|
20240610,155200,436487470,10060,10060,10060,10060,0
|
|
20240610,155100,436487470,10060,10060,10060,10060,0
|
|
20240610,155000,436487470,10060,10060,10060,10060,0
|
|
20240610,154900,436487470,10060,10060,10060,10060,0
|
|
20240610,154800,436487470,10060,10060,10060,10060,0
|
|
20240610,154700,436487470,10060,10060,10060,10060,0
|
|
20240610,154600,436487470,10060,10060,10060,10060,0
|
|
20240610,154500,436487470,10060,10060,10060,10060,0
|
|
20240610,154400,436487470,10060,10060,10060,10060,0
|
|
20240610,154300,436487470,10060,10060,10060,10060,0
|
|
20240610,154200,436487470,10060,10060,10060,10060,0
|
|
20240610,154100,436487470,10060,10060,10060,10060,0
|
|
20240610,154000,436487470,10060,10060,10060,10060,0
|
|
20240610,153900,436487470,10060,10060,10060,10060,0
|
|
20240610,153800,436487470,10060,10060,10060,10060,0
|
|
20240610,153700,436487470,10060,10060,10060,10060,0
|
|
20240610,153600,436487470,10060,10060,10060,10060,184
|
|
20240610,153500,436487470,10060,10060,10060,10060,0
|
|
20240610,153400,436487470,10060,10060,10060,10060,0
|
|
20240610,153300,436487470,10060,10060,10060,10060,0
|
|
20240610,153200,436487470,10060,10060,10060,10060,0
|
|
20240610,153100,436487470,10060,10060,10060,10060,0
|
|
20240610,153000,436487470,10060,10060,10060,10060,184
|
|
20240610,152900,434636430,10070,10070,10070,10070,0
|
|
20240610,152800,434636430,10070,10070,10070,10070,0
|
|
20240610,152700,434636430,10070,10070,10070,10070,0
|
|
20240610,152600,434636430,10070,10070,10070,10070,0
|
|
20240610,152500,434636430,10070,10070,10070,10070,0
|
|
20240610,152400,434636430,10070,10070,10070,10070,0
|
|
20240610,152300,434636430,10070,10070,10070,10070,0
|
|
20240610,152200,434636430,10070,10070,10070,10070,0
|
|
20240610,152100,434636430,10070,10070,10070,10070,0
|
|
20240610,152000,434636430,10070,10070,10070,10070,0
|
|
20240610,151900,434636430,10070,10070,10070,10060,22
|
|
20240610,151800,434414910,10060,10060,10060,10060,0
|
|
20240610,151700,434414910,10060,10060,10060,10060,218
|
|
20240610,151600,432221830,10070,10070,10070,10070,22
|
|
20240610,151500,432000290,10060,10070,10070,10050,39
|
|
20240610,151400,431608190,10070,10070,10070,10070,7
|
|
20240610,151300,431537700,10050,10050,10050,10050,1
|
|
20240610,151200,431527650,10050,10050,10050,10050,5
|
|
20240610,151100,431477400,10050,10050,10050,10050,1
|
|
20240610,151000,431467350,10060,10060,10060,10060,99
|
|
20240610,150900,430471410,10060,10060,10060,10060,9
|
|
20240610,150800,430380870,10060,10060,10060,10060,0
|
|
20240610,150700,430380870,10060,10060,10060,10050,194
|
|
20240610,150600,428429240,10050,10050,10050,10050,58
|
|
20240610,150500,427846340,10050,10050,10050,10050,1
|
|
20240610,150400,427836290,10060,10060,10060,10060,17
|
|
20240610,150300,427665270,10060,10060,10060,10060,1
|
|
20240610,150200,427655210,10060,10060,10060,10060,0
|
|
20240610,150100,427655210,10060,10060,10060,10060,1
|
|
20240610,150000,427645150,10070,10070,10070,10070,3
|
|
20240610,145900,427614940,10070,10050,10070,10050,5
|
|
20240610,145800,427564610,10070,10070,10070,10050,52
|
|
20240610,145700,427040990,10070,10070,10070,10070,6
|
|
20240610,145600,426980570,10070,10070,10070,10070,6
|
|
20240610,145500,426920150,10070,10070,10070,10070,4
|
|
20240610,145400,426879870,10070,10070,10070,10070,3
|
|
20240610,145300,426849660,10070,10070,10070,10070,3
|
|
20240610,145200,426819450,10070,10070,10070,10070,6
|
|
20240610,145100,426759030,10070,10070,10070,10060,154
|
|
20240610,145000,425209720,10070,10070,10070,10070,5
|
|
20240610,144900,425159370,10060,10070,10070,10060,6
|
|
20240610,144800,425098960,10060,10060,10060,10060,303
|
|
20240610,144700,422050780,10060,10060,10060,10060,7
|
|
20240610,144600,421980360,10050,10060,10060,10050,302
|
|
20240610,144500,418945210,10060,10060,10060,10060,9
|
|
20240610,144400,418854670,10060,10070,10070,10050,102
|
|
20240610,144300,417829440,10070,10070,10070,10070,7
|
|
20240610,144200,417758950,10070,10080,10080,10070,6
|
|
20240610,144100,417698500,10080,10080,10080,10080,6
|
|
20240610,144000,417638020,10080,10080,10080,10080,86
|
|
20240610,143900,416771140,10080,10080,10080,10080,6
|
|
20240610,143800,416710660,10070,10080,10080,10070,12
|
|
20240610,143700,416589780,10060,10080,10080,10060,356
|
|
20240610,143600,413007870,10080,10080,10080,10080,3
|
|
20240610,143500,412977630,10080,10080,10080,10080,7
|
|
20240610,143400,412907070,10080,10080,10080,10080,6
|
|
20240610,143300,412846590,10080,10080,10080,10080,3
|
|
20240610,143200,412816350,10070,10080,10080,10070,5
|
|
20240610,143100,412765970,10070,10080,10080,10070,6
|
|
20240610,143000,412705500,10070,10080,10080,10070,7
|
|
20240610,142900,412634970,10080,10070,10080,10050,13
|
|
20240610,142800,412504250,10070,10080,10080,10070,292
|
|
20240610,142700,409563760,10080,10080,10080,10080,7
|
|
20240610,142600,409493200,10080,10080,10080,10080,8
|
|
20240610,142500,409412560,10060,10070,10070,10060,937
|
|
20240610,142400,399985660,10060,10080,10080,10060,200
|
|
20240610,142300,397972730,10080,10080,10080,10080,0
|
|
20240610,142200,397972730,10080,10080,10080,10080,1
|
|
20240610,142100,397962650,10080,10080,10080,10080,0
|
|
20240610,142000,397962650,10080,10080,10080,10080,97
|
|
20240610,141900,396984890,10080,10080,10080,10080,2
|
|
20240610,141800,396964730,10080,10080,10080,10080,32
|
|
20240610,141700,396642170,10070,10070,10070,10070,602
|
|
20240610,141600,390580030,10060,10060,10060,10060,0
|
|
20240610,141500,390580030,10060,10060,10060,10060,103
|
|
20240610,141400,389543850,10070,10070,10070,10070,2
|
|
20240610,141300,389523710,10070,10070,10070,10070,2
|
|
20240610,141200,389503570,10070,10070,10070,10070,0
|
|
20240610,141100,389503570,10070,10070,10070,10070,0
|
|
20240610,141000,389503570,10070,10070,10070,10070,2
|
|
20240610,140900,389483430,10070,10070,10070,10070,3
|
|
20240610,140800,389453220,10070,10070,10070,10070,0
|
|
20240610,140700,389453220,10070,10070,10070,10070,300
|
|
20240610,140600,386432220,10070,10070,10070,10070,3
|
|
20240610,140500,386402010,10070,10070,10070,10070,1
|
|
20240610,140400,386391940,10070,10070,10070,10070,2
|
|
20240610,140300,386371800,10070,10070,10070,10070,0
|
|
20240610,140200,386371800,10070,10070,10070,10070,5
|
|
20240610,140100,386321450,10050,10050,10050,10050,0
|
|
20240610,140000,386321450,10050,10050,10050,10050,0
|
|
20240610,135900,386321450,10050,10070,10070,10050,101
|
|
20240610,135800,385306380,10070,10070,10070,10070,1
|
|
20240610,135700,385296310,10070,10070,10070,10070,0
|
|
20240610,135600,385296310,10070,10060,10070,10060,3
|
|
20240610,135500,385266120,10070,10060,10070,10060,2
|
|
20240610,135400,385245990,10050,10060,10070,10030,6119
|
|
20240610,135300,323856860,10060,10060,10060,10060,651
|
|
20240610,135200,317307800,10060,10060,10060,10060,0
|
|
20240610,135100,317307800,10060,10050,10060,10050,52
|
|
20240610,135000,316785180,10050,10060,10060,10050,3
|
|
20240610,134900,316755020,10060,10060,10060,10060,102
|
|
20240610,134800,315728900,10060,10060,10060,10060,101
|
|
20240610,134700,314712840,10060,10060,10060,10060,1
|
|
20240610,134600,314702780,10060,10060,10060,10060,0
|
|
20240610,134500,314702780,10060,10060,10060,10060,5
|
|
20240610,134400,314652480,10050,10060,10060,10050,201
|
|
20240610,134300,312632420,10060,10060,10060,10060,0
|
|
20240610,134200,312632420,10060,10060,10060,10060,2
|
|
20240610,134100,312612300,10060,10060,10060,10060,4
|
|
20240610,134000,312572060,10060,10060,10060,10060,101
|
|
20240610,133900,311556000,10060,10060,10060,10060,29
|
|
20240610,133800,311264260,10070,10070,10070,10070,30
|
|
20240610,133700,310962160,10070,10070,10070,10070,4
|
|
20240610,133600,310921880,10070,10070,10070,10070,1
|
|
20240610,133500,310911810,10070,10070,10070,10070,1
|
|
20240610,133400,310901740,10070,10070,10070,10070,2
|
|
20240610,133300,310881600,10060,10060,10060,10060,0
|
|
20240610,133200,310881600,10060,10070,10070,10060,98
|
|
20240610,133100,309895290,10070,10070,10070,10070,117
|
|
20240610,133000,308717100,10070,10070,10070,10070,3
|
|
20240610,132900,308686890,10070,10070,10070,10070,0
|
|
20240610,132800,308686890,10070,10070,10070,10070,2
|
|
20240610,132700,308666750,10070,10070,10070,10070,0
|
|
20240610,132600,308666750,10070,10070,10070,10070,2
|
|
20240610,132500,308646610,10070,10070,10070,10070,2
|
|
20240610,132400,308626470,10070,10060,10070,10060,427
|
|
20240610,132300,304330830,10070,10070,10070,10070,2
|
|
20240610,132200,304310690,10060,10060,10060,10060,1
|
|
20240610,132100,304300630,10070,10070,10070,10070,0
|
|
20240610,132000,304300630,10070,10070,10070,10070,3
|
|
20240610,131900,304270420,10080,10080,10080,10080,2
|
|
20240610,131800,304250260,10080,10070,10080,10050,129
|
|
20240610,131700,302952670,10080,10080,10080,10080,0
|
|
20240610,131600,302952670,10080,10080,10080,10080,2
|
|
20240610,131500,302932510,10080,10080,10080,10080,1
|
|
20240610,131400,302922430,10070,10070,10070,10070,78
|
|
20240610,131300,302136970,10070,10070,10070,10070,28
|
|
20240610,131200,301855010,10080,10080,10080,10070,7
|
|
20240610,131100,301784480,10080,10080,10080,10080,0
|
|
20240610,131000,301784480,10080,10080,10080,10080,2
|
|
20240610,130900,301764320,10070,10070,10070,10070,201
|
|
20240610,130800,299740250,10070,10070,10070,10070,103
|
|
20240610,130700,298703040,10070,10070,10070,10070,0
|
|
20240610,130600,298703040,10070,10070,10070,10070,0
|
|
20240610,130500,298703040,10070,10070,10070,10070,3
|
|
20240610,130400,298672830,10060,10070,10070,10060,7
|
|
20240610,130300,298602390,10070,10070,10070,10070,41
|
|
20240610,130200,298189520,10070,10070,10070,10070,201
|
|
20240610,130100,296165450,10080,10070,10080,10070,9
|
|
20240610,130000,296074810,10070,10080,10080,10070,127
|
|
20240610,125900,294795790,10080,10080,10080,10080,6
|
|
20240610,125800,294735310,10080,10080,10080,10080,11
|
|
20240610,125700,294624430,10080,10080,10080,10080,2
|
|
20240610,125600,294604270,10080,10080,10080,10080,10
|
|
20240610,125500,294503470,10080,10080,10080,10080,24
|
|
20240610,125400,294261550,10080,10080,10080,10080,10
|
|
20240610,125300,294160750,10080,10080,10080,10080,10
|
|
20240610,125200,294059950,10080,10080,10080,10080,0
|
|
20240610,125100,294059950,10080,10080,10080,10080,12
|
|
20240610,125000,293938990,10080,10060,10080,10060,133
|
|
20240610,124900,292600810,10070,10080,10080,10070,114
|
|
20240610,124800,291451780,10090,10090,10090,10090,10
|
|
20240610,124700,291350880,10080,10090,10090,10080,18
|
|
20240610,124600,291169270,10080,10080,10080,10080,0
|
|
20240610,124500,291169270,10080,10090,10090,10080,116
|
|
20240610,124400,289999890,10090,10090,10090,10090,0
|
|
20240610,124300,289999890,10090,10090,10090,10090,19
|
|
20240610,124200,289808180,10090,10090,10090,10090,12
|
|
20240610,124100,289687100,10080,10080,10080,10080,0
|
|
20240610,124000,289687100,10080,10090,10090,10080,28
|
|
20240610,123900,289404740,10090,10090,10090,10090,10
|
|
20240610,123800,289303840,10070,10070,10070,10070,14
|
|
20240610,123700,289162860,10090,10080,10090,10080,41
|
|
20240610,123600,288749480,10080,10080,10080,10080,227
|
|
20240610,123500,286461320,10080,10080,10080,10080,13
|
|
20240610,123400,286330280,10080,10080,10080,10080,10
|
|
20240610,123300,286229480,10080,10080,10080,10080,2
|
|
20240610,123200,286209320,10080,10080,10080,10080,9
|
|
20240610,123100,286118600,10070,10080,10080,10070,123
|
|
20240610,123000,284879840,10070,10070,10070,10070,120
|
|
20240610,122900,283671440,10080,10080,10080,10080,18
|
|
20240610,122800,283490000,10080,10080,10080,10080,80
|
|
20240610,122700,282683600,10090,10080,10090,10080,11
|
|
20240610,122600,282572620,10090,10090,10090,10080,22
|
|
20240610,122500,282350700,10090,10090,10090,10090,2
|
|
20240610,122400,282330520,10090,10090,10090,10090,10
|
|
20240610,122300,282229620,10090,10090,10090,10090,1
|
|
20240610,122200,282219530,10090,10090,10090,10090,14
|
|
20240610,122100,282078270,10090,10090,10090,10090,11
|
|
20240610,122000,281967280,10090,10090,10090,10090,0
|
|
20240610,121900,281967280,10090,10080,10090,10080,50
|
|
20240610,121800,281463180,10090,10080,10090,10080,38
|
|
20240610,121700,281079960,10100,10100,10100,10100,0
|
|
20240610,121600,281079960,10100,10100,10100,10100,10
|
|
20240610,121500,280978960,10100,10100,10100,10100,2
|
|
20240610,121400,280958760,10100,10090,10100,10080,101
|
|
20240610,121300,279939330,10100,10100,10100,10100,10
|
|
20240610,121200,279838330,10100,10100,10100,10100,0
|
|
20240610,121100,279838330,10100,10100,10100,10100,12
|
|
20240610,121000,279717130,10100,10100,10100,10100,15
|
|
20240610,120900,279565630,10090,10090,10090,10090,24
|
|
20240610,120800,279323470,10100,10100,10100,10100,12
|
|
20240610,120700,279202270,10100,10100,10100,10100,0
|
|
20240610,120600,279202270,10100,10100,10100,10100,14
|
|
20240610,120500,279060870,10100,10100,10100,10100,10
|
|
20240610,120400,278959870,10100,10100,10100,10100,2
|
|
20240610,120300,278939670,10100,10100,10100,10100,10
|
|
20240610,120200,278838670,10100,10100,10100,10100,16
|
|
20240610,120100,278677070,10100,10100,10100,10100,0
|
|
20240610,120000,278677070,10100,10100,10100,10100,20
|
|
20240610,115900,278475070,10100,10100,10100,10100,10
|
|
20240610,115800,278374070,10100,10100,10100,10100,10
|
|
20240610,115700,278273070,10100,10100,10100,10090,27
|
|
20240610,115600,278000470,10090,10090,10090,10090,220
|
|
20240610,115500,275780670,10100,10090,10100,10090,11
|
|
20240610,115400,275669580,10100,10100,10100,10100,200
|
|
20240610,115300,273649580,10100,10100,10100,10100,17
|
|
20240610,115200,273477880,10100,10100,10100,10100,10
|
|
20240610,115100,273376880,10100,10100,10100,10100,0
|
|
20240610,115000,273376880,10100,10100,10100,10100,10
|
|
20240610,114900,273275880,10100,10100,10100,10100,66
|
|
20240610,114800,272609280,10100,10100,10100,10100,0
|
|
20240610,114700,272609280,10100,10100,10100,10100,11
|
|
20240610,114600,272498180,10100,10100,10100,10100,1
|
|
20240610,114500,272488080,10100,10100,10100,10100,13
|
|
20240610,114400,272356780,10100,10100,10100,10100,10
|
|
20240610,114300,272255780,10100,10100,10100,10100,0
|
|
20240610,114200,272255780,10100,10080,10100,10080,22
|
|
20240610,114100,272033780,10080,10100,10100,10080,515
|
|
20240610,114000,266841680,10100,10100,10100,10100,1
|
|
20240610,113900,266831580,10100,10100,10100,10100,11
|
|
20240610,113800,266720480,10100,10100,10100,10100,6
|
|
20240610,113700,266659880,10100,10100,10100,10100,15
|
|
20240610,113600,266508380,10100,10100,10100,10100,11
|
|
20240610,113500,266397280,10100,10100,10100,10100,1
|
|
20240610,113400,266387180,10100,10100,10100,10100,10
|
|
20240610,113300,266286180,10090,10090,10090,10090,15
|
|
20240610,113200,266134830,10090,10080,10090,10080,67
|
|
20240610,113100,265459440,10090,10090,10090,10090,10
|
|
20240610,113000,265358540,10090,10090,10090,10090,104
|
|
20240610,112900,264309180,10100,10100,10100,10100,610
|
|
20240610,112800,258148180,10100,10110,10110,10100,36
|
|
20240610,112700,257784480,10100,10110,10110,10100,1362
|
|
20240610,112600,244018190,10110,10100,10110,10100,136
|
|
20240610,112500,242644490,10100,10100,10100,10100,2
|
|
20240610,112400,242624290,10100,10100,10100,10100,14
|
|
20240610,112300,242482890,10100,10100,10100,10100,11
|
|
20240610,112200,242371790,10100,10100,10100,10100,0
|
|
20240610,112100,242371790,10100,10100,10100,10100,12
|
|
20240610,112000,242250590,10100,10100,10100,10100,17
|
|
20240610,111900,242078890,10100,10100,10100,10100,90
|
|
20240610,111800,241169890,10100,10100,10100,10100,9
|
|
20240610,111700,241078990,10100,10100,10100,10100,2
|
|
20240610,111600,241058790,10100,10100,10100,10100,15
|
|
20240610,111500,240907290,10100,10100,10100,10100,10
|
|
20240610,111400,240806290,10100,10100,10100,10100,2
|
|
20240610,111300,240786090,10100,10100,10100,10100,10
|
|
20240610,111200,240685090,10100,10110,10110,10100,20
|
|
20240610,111100,240482930,10110,10110,10110,10110,0
|
|
20240610,111000,240482930,10110,10110,10110,10110,12
|
|
20240610,110900,240361610,10110,10110,10110,10110,3
|
|
20240610,110800,240331280,10110,10100,10110,10100,18
|
|
20240610,110700,240149380,10100,10110,10110,10100,12
|
|
20240610,110600,240028080,10110,10100,10110,10100,1570
|
|
20240610,110500,224165420,10090,10090,10100,10090,151
|
|
20240610,110400,222641710,10090,10090,10090,10090,14
|
|
20240610,110300,222500450,10090,10090,10090,10090,2
|
|
20240610,110200,222480270,10080,10070,10080,10070,201
|
|
20240610,110100,220454330,10070,10070,10070,10070,0
|
|
20240610,110000,220454330,10070,10070,10070,10070,17
|
|
20240610,105900,220283140,10060,10060,10070,10060,191
|
|
20240610,105800,218361580,10070,10070,10070,10070,0
|
|
20240610,105700,218361580,10070,10070,10070,10070,109
|
|
20240610,105600,217263950,10080,10080,10080,10080,0
|
|
20240610,105500,217263950,10080,10080,10080,10080,9
|
|
20240610,105400,217173230,10080,10070,10080,10070,14
|
|
20240610,105300,217032150,10070,10070,10070,10060,744
|
|
20240610,105200,209544530,10100,10100,10100,10100,10
|
|
20240610,105100,209443530,10100,10100,10100,10100,10
|
|
20240610,105000,209342530,10100,10100,10100,10100,0
|
|
20240610,104900,209342530,10100,10100,10100,10100,10
|
|
20240610,104800,209241530,10100,10100,10100,10100,1
|
|
20240610,104700,209231430,10100,10100,10100,10100,10
|
|
20240610,104600,209130430,10100,10100,10100,10100,60
|
|
20240610,104500,208524430,10100,10100,10100,10100,1
|
|
20240610,104400,208514330,10080,10070,10100,10070,511
|
|
20240610,104300,203368270,10070,10100,10100,10070,60
|
|
20240610,104200,202763770,10070,10070,10070,10070,68
|
|
20240610,104100,202079010,10070,10100,10100,10070,15
|
|
20240610,104000,201927660,10100,10100,10100,10100,1
|
|
20240610,103900,201917560,10090,10090,10090,10090,10
|
|
20240610,103800,201816660,10090,10090,10090,10090,10
|
|
20240610,103700,201715760,10070,10080,10080,10070,140
|
|
20240610,103600,200305550,10090,10100,10100,10090,63
|
|
20240610,103500,199669780,10090,10090,10090,10090,24
|
|
20240610,103400,199427620,10090,10090,10090,10090,17
|
|
20240610,103300,199256090,10090,10090,10090,10090,52
|
|
20240610,103200,198731410,10090,10090,10090,10090,0
|
|
20240610,103100,198731410,10090,10090,10090,10090,10
|
|
20240610,103000,198630510,10090,10090,10090,10090,10
|
|
20240610,102900,198529610,10090,10090,10090,10090,0
|
|
20240610,102800,198529610,10090,10090,10090,10090,10
|
|
20240610,102700,198428710,10090,10090,10090,10090,0
|
|
20240610,102600,198428710,10090,10100,10100,10090,60
|
|
20240610,102500,197822810,10100,10100,10100,10100,10
|
|
20240610,102400,197721810,10100,10100,10100,10100,0
|
|
20240610,102300,197721810,10100,10100,10100,10100,32
|
|
20240610,102200,197398610,10100,10100,10100,10100,10
|
|
20240610,102100,197297610,10100,10100,10100,10100,0
|
|
20240610,102000,197297610,10100,10070,10100,10070,234
|
|
20240610,101900,194940900,10090,10090,10090,10090,0
|
|
20240610,101800,194940900,10090,10090,10090,10090,42
|
|
20240610,101700,194517120,10080,10090,10090,10080,508
|
|
20240610,101600,189394430,10090,10090,10090,10090,150
|
|
20240610,101500,187880930,10090,10090,10100,10090,140
|
|
20240610,101400,186468230,10090,10110,10110,10090,11
|
|
20240610,101300,186357040,10090,10090,10090,10090,37
|
|
20240610,101200,185983710,10120,10120,10120,10120,21
|
|
20240610,101100,185771190,10120,10120,10120,10120,10
|
|
20240610,101000,185669990,10120,10120,10120,10080,30
|
|
20240610,100900,185366790,10110,10100,10110,10100,973
|
|
20240610,100800,175532690,10100,10100,10100,10100,0
|
|
20240610,100700,175532690,10100,10100,10100,10100,10
|
|
20240610,100600,175431690,10110,10090,10110,10090,61
|
|
20240610,100500,174815500,10080,10090,10110,10080,334
|
|
20240610,100400,171444440,10090,10110,10110,10090,266
|
|
20240610,100300,168757450,10110,10100,10110,10100,316
|
|
20240610,100200,165563820,10110,10110,10110,10110,1407
|
|
20240610,100100,151339050,10100,10050,10100,10050,4908
|
|
20240610,100000,101972430,10040,10040,10040,10040,561
|
|
20240610,095900,96339990,10040,10040,10040,10040,10
|
|
20240610,095800,96239590,10040,10040,10040,10040,0
|
|
20240610,095700,96239590,10040,10040,10040,10040,10
|
|
20240610,095600,96139190,10040,10030,10040,10020,1210
|
|
20240610,095500,84000310,10040,10040,10040,10040,0
|
|
20240610,095400,84000310,10040,10040,10040,10040,10
|
|
20240610,095300,83899910,10040,10040,10040,10040,10
|
|
20240610,095200,83799510,10040,10040,10040,10040,0
|
|
20240610,095100,83799510,10040,10040,10040,10040,9
|
|
20240610,095000,83709150,10020,10020,10020,10020,0
|
|
20240610,094900,83709150,10020,10040,10040,10020,35
|
|
20240610,094800,83358130,10040,10040,10040,10040,10
|
|
20240610,094700,83257730,10020,10020,10020,10020,25
|
|
20240610,094600,83007230,10030,10040,10040,10030,110
|
|
20240610,094500,81903830,10040,10040,10040,10040,90
|
|
20240610,094400,81000230,10040,10040,10040,10040,0
|
|
20240610,094300,81000230,10040,10040,10040,10040,10
|
|
20240610,094200,80899830,10030,10040,10040,10030,200
|
|
20240610,094100,78893410,10050,10050,10050,10050,11
|
|
20240610,094000,78782860,10050,10040,10050,10040,1386
|
|
20240610,093900,64855560,10050,10050,10050,10050,0
|
|
20240610,093800,64855560,10050,10050,10050,10050,18
|
|
20240610,093700,64674660,10050,10050,10050,10050,10
|
|
20240610,093600,64574160,10050,10050,10050,10050,7
|
|
20240610,093500,64503810,10050,10050,10050,10050,23
|
|
20240610,093400,64272660,10050,10050,10050,10050,7
|
|
20240610,093300,64202310,10050,10050,10050,10040,18
|
|
20240610,093200,64021420,10050,10050,10050,10050,11
|
|
20240610,093100,63910870,10050,10050,10050,10050,6
|
|
20240610,093000,63850570,10050,10050,10050,10050,14
|
|
20240610,092900,63709870,10050,10050,10050,10050,10
|
|
20240610,092800,63609370,10030,10030,10030,10030,0
|
|
20240610,092700,63609370,10030,10050,10050,10030,11
|
|
20240610,092600,63498840,10050,10050,10050,10050,18
|
|
20240610,092500,63317940,10050,10050,10050,10050,10
|
|
20240610,092400,63217440,10050,10030,10050,10030,66
|
|
20240610,092300,62555260,10030,10040,10040,10030,32
|
|
20240610,092200,62234230,10040,10040,10040,10040,4
|
|
20240610,092100,62194070,10040,10040,10040,10040,1
|
|
20240610,092000,62184030,10040,10040,10040,10040,10
|
|
20240610,091900,62083630,10050,10050,10050,10050,701
|
|
20240610,091800,55038580,10050,10050,10050,10050,10
|
|
20240610,091700,54938080,10050,10030,10050,10030,293
|
|
20240610,091600,51999090,10030,10040,10040,10030,350
|
|
20240610,091500,48488090,9980,9980,9980,9980,0
|
|
20240610,091400,48488090,9980,10050,10050,9980,58
|
|
20240610,091300,47908550,9970,10010,10010,9970,1549
|
|
20240610,091200,32441350,10010,10030,10050,10010,100
|
|
20240610,091100,31438620,10030,10030,10030,10030,10
|
|
20240610,091000,31338320,10020,10020,10020,10020,2
|
|
20240610,090900,31318280,10030,10030,10030,10030,142
|
|
20240610,090800,29894020,10030,10050,10050,10030,130
|
|
20240610,090700,28587940,10040,10040,10040,10040,12
|
|
20240610,090600,28467460,10040,10030,10050,10030,217
|
|
20240610,090500,26290550,10050,10050,10050,10050,42
|
|
20240610,090400,25868450,10060,10050,10060,10040,51
|
|
20240610,090300,25355990,10050,10030,10060,10030,1571
|
|
20240610,090200,9583800,10030,10030,10030,10030,0
|
|
20240610,090100,9583800,10030,10030,10030,10030,60
|
|
20240610,090000,8982000,9980,9980,9980,9980,900
|