579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,183600,1071518230,7820,7820,7820,7820,5436
|
|
20240610,183500,1071518230,7820,7820,7820,7820,0
|
|
20240610,183400,1071518230,7820,7820,7820,7820,0
|
|
20240610,183300,1071518230,7820,7820,7820,7820,0
|
|
20240610,183200,1071518230,7820,7820,7820,7820,0
|
|
20240610,183100,1071518230,7820,7820,7820,7820,0
|
|
20240610,183000,1071518230,7820,7820,7820,7820,0
|
|
20240610,182900,1071518230,7820,7820,7820,7820,0
|
|
20240610,182800,1071518230,7820,7820,7820,7820,0
|
|
20240610,182700,1071518230,7820,7820,7820,7820,0
|
|
20240610,182600,1071518230,7820,7820,7820,7820,0
|
|
20240610,182500,1071518230,7820,7820,7820,7820,0
|
|
20240610,182400,1071518230,7820,7820,7820,7820,0
|
|
20240610,182300,1071518230,7820,7820,7820,7820,0
|
|
20240610,182200,1071518230,7820,7820,7820,7820,0
|
|
20240610,182100,1071518230,7820,7820,7820,7820,0
|
|
20240610,182000,1071518230,7820,7820,7820,7820,0
|
|
20240610,181900,1071518230,7820,7820,7820,7820,0
|
|
20240610,181800,1071518230,7820,7820,7820,7820,0
|
|
20240610,181700,1071518230,7820,7820,7820,7820,0
|
|
20240610,181600,1071518230,7820,7820,7820,7820,0
|
|
20240610,181500,1071518230,7820,7820,7820,7820,0
|
|
20240610,181400,1071518230,7820,7820,7820,7820,0
|
|
20240610,181300,1071518230,7820,7820,7820,7820,0
|
|
20240610,181200,1071518230,7820,7820,7820,7820,0
|
|
20240610,181100,1071518230,7820,7820,7820,7820,0
|
|
20240610,181000,1071518230,7820,7820,7820,7820,0
|
|
20240610,180900,1071518230,7820,7820,7820,7820,0
|
|
20240610,180800,1071518230,7820,7820,7820,7820,0
|
|
20240610,180700,1071518230,7820,7820,7820,7820,0
|
|
20240610,180600,1071518230,7820,7820,7820,7820,5436
|
|
20240610,180500,1071518230,7820,7820,7820,7820,0
|
|
20240610,180400,1071518230,7820,7820,7820,7820,0
|
|
20240610,180300,1071518230,7820,7820,7820,7820,0
|
|
20240610,180200,1071518230,7820,7820,7820,7820,0
|
|
20240610,180100,1071518230,7820,7820,7820,7820,0
|
|
20240610,180000,1071518230,7820,7820,7820,7820,0
|
|
20240610,175900,1071518230,7820,7820,7820,7820,0
|
|
20240610,175800,1071518230,7820,7820,7820,7820,0
|
|
20240610,175700,1071518230,7820,7820,7820,7820,0
|
|
20240610,175600,1071518230,7820,7820,7820,7820,0
|
|
20240610,175500,1071518230,7820,7820,7820,7820,0
|
|
20240610,175400,1071518230,7820,7820,7820,7820,0
|
|
20240610,175300,1071518230,7820,7820,7820,7820,0
|
|
20240610,175200,1071518230,7820,7820,7820,7820,0
|
|
20240610,175100,1071518230,7820,7820,7820,7820,0
|
|
20240610,175000,1071518230,7820,7820,7820,7820,0
|
|
20240610,174900,1071518230,7820,7820,7820,7820,0
|
|
20240610,174800,1071518230,7820,7820,7820,7820,0
|
|
20240610,174700,1071518230,7820,7820,7820,7820,0
|
|
20240610,174600,1071518230,7820,7820,7820,7820,0
|
|
20240610,174500,1071518230,7820,7820,7820,7820,0
|
|
20240610,174400,1071518230,7820,7820,7820,7820,0
|
|
20240610,174300,1071518230,7820,7820,7820,7820,0
|
|
20240610,174200,1071518230,7820,7820,7820,7820,0
|
|
20240610,174100,1071518230,7820,7820,7820,7820,0
|
|
20240610,174000,1071518230,7820,7820,7820,7820,0
|
|
20240610,173900,1071518230,7820,7820,7820,7820,0
|
|
20240610,173800,1071518230,7820,7820,7820,7820,0
|
|
20240610,173700,1071518230,7820,7820,7820,7820,0
|
|
20240610,173600,1071518230,7820,7820,7820,7820,5436
|
|
20240610,173500,1071518230,7820,7820,7820,7820,0
|
|
20240610,173400,1071518230,7820,7820,7820,7820,0
|
|
20240610,173300,1071518230,7820,7820,7820,7820,0
|
|
20240610,173200,1071518230,7820,7820,7820,7820,0
|
|
20240610,173100,1071518230,7820,7820,7820,7820,0
|
|
20240610,173000,1071518230,7820,7820,7820,7820,0
|
|
20240610,172900,1071518230,7820,7820,7820,7820,0
|
|
20240610,172800,1071518230,7820,7820,7820,7820,0
|
|
20240610,172700,1071518230,7820,7820,7820,7820,0
|
|
20240610,172600,1071518230,7820,7820,7820,7820,0
|
|
20240610,172500,1071518230,7820,7820,7820,7820,0
|
|
20240610,172400,1071518230,7820,7820,7820,7820,0
|
|
20240610,172300,1071518230,7820,7820,7820,7820,0
|
|
20240610,172200,1071518230,7820,7820,7820,7820,0
|
|
20240610,172100,1071518230,7820,7820,7820,7820,0
|
|
20240610,172000,1071518230,7820,7820,7820,7820,0
|
|
20240610,171900,1071518230,7820,7820,7820,7820,0
|
|
20240610,171800,1071518230,7820,7820,7820,7820,0
|
|
20240610,171700,1071518230,7820,7820,7820,7820,0
|
|
20240610,171600,1071518230,7820,7820,7820,7820,0
|
|
20240610,171500,1071518230,7820,7820,7820,7820,0
|
|
20240610,171400,1071518230,7820,7820,7820,7820,0
|
|
20240610,171300,1071518230,7820,7820,7820,7820,0
|
|
20240610,171200,1071518230,7820,7820,7820,7820,0
|
|
20240610,171100,1071518230,7820,7820,7820,7820,0
|
|
20240610,171000,1071518230,7820,7820,7820,7820,0
|
|
20240610,170900,1071518230,7820,7820,7820,7820,0
|
|
20240610,170800,1071518230,7820,7820,7820,7820,0
|
|
20240610,170700,1071518230,7820,7820,7820,7820,0
|
|
20240610,170600,1071518230,7820,7820,7820,7820,5436
|
|
20240610,170500,1071518230,7820,7820,7820,7820,0
|
|
20240610,170400,1071518230,7820,7820,7820,7820,0
|
|
20240610,170300,1071518230,7820,7820,7820,7820,0
|
|
20240610,170200,1071518230,7820,7820,7820,7820,0
|
|
20240610,170100,1071518230,7820,7820,7820,7820,0
|
|
20240610,170000,1071518230,7820,7820,7820,7820,0
|
|
20240610,165900,1071518230,7820,7820,7820,7820,0
|
|
20240610,165800,1071518230,7820,7820,7820,7820,0
|
|
20240610,165700,1071518230,7820,7820,7820,7820,0
|
|
20240610,165600,1071518230,7820,7820,7820,7820,0
|
|
20240610,165500,1071518230,7820,7820,7820,7820,0
|
|
20240610,165400,1071518230,7820,7820,7820,7820,0
|
|
20240610,165300,1071518230,7820,7820,7820,7820,0
|
|
20240610,165200,1071518230,7820,7820,7820,7820,0
|
|
20240610,165100,1071518230,7820,7820,7820,7820,0
|
|
20240610,165000,1071518230,7820,7820,7820,7820,0
|
|
20240610,164900,1071518230,7820,7820,7820,7820,0
|
|
20240610,164800,1071518230,7820,7820,7820,7820,0
|
|
20240610,164700,1071518230,7820,7820,7820,7820,0
|
|
20240610,164600,1071518230,7820,7820,7820,7820,0
|
|
20240610,164500,1071518230,7820,7820,7820,7820,0
|
|
20240610,164400,1071518230,7820,7820,7820,7820,0
|
|
20240610,164300,1071518230,7820,7820,7820,7820,0
|
|
20240610,164200,1071518230,7820,7820,7820,7820,0
|
|
20240610,164100,1071518230,7820,7820,7820,7820,0
|
|
20240610,164000,1071518230,7820,7820,7820,7820,0
|
|
20240610,163900,1071518230,7820,7820,7820,7820,0
|
|
20240610,163800,1071518230,7820,7820,7820,7820,0
|
|
20240610,163700,1071518230,7820,7820,7820,7820,0
|
|
20240610,163600,1071518230,7820,7820,7820,7820,5436
|
|
20240610,163500,1071518230,7820,7820,7820,7820,0
|
|
20240610,163400,1071518230,7820,7820,7820,7820,0
|
|
20240610,163300,1071518230,7820,7820,7820,7820,0
|
|
20240610,163200,1071518230,7820,7820,7820,7820,0
|
|
20240610,163100,1071518230,7820,7820,7820,7820,0
|
|
20240610,163000,1071518230,7820,7820,7820,7820,0
|
|
20240610,162900,1071518230,7820,7820,7820,7820,0
|
|
20240610,162800,1071518230,7820,7820,7820,7820,0
|
|
20240610,162700,1071518230,7820,7820,7820,7820,0
|
|
20240610,162600,1071518230,7820,7820,7820,7820,0
|
|
20240610,162500,1071518230,7820,7820,7820,7820,0
|
|
20240610,162400,1071518230,7820,7820,7820,7820,0
|
|
20240610,162300,1071518230,7820,7820,7820,7820,0
|
|
20240610,162200,1071518230,7820,7820,7820,7820,0
|
|
20240610,162100,1071518230,7820,7820,7820,7820,0
|
|
20240610,162000,1071518230,7820,7820,7820,7820,0
|
|
20240610,161900,1071518230,7820,7820,7820,7820,0
|
|
20240610,161800,1071518230,7820,7820,7820,7820,0
|
|
20240610,161700,1071518230,7820,7820,7820,7820,0
|
|
20240610,161600,1071518230,7820,7820,7820,7820,0
|
|
20240610,161500,1071518230,7820,7820,7820,7820,0
|
|
20240610,161400,1071518230,7820,7820,7820,7820,0
|
|
20240610,161300,1071518230,7820,7820,7820,7820,0
|
|
20240610,161200,1071518230,7820,7820,7820,7820,0
|
|
20240610,161100,1071518230,7820,7820,7820,7820,0
|
|
20240610,161000,1071518230,7820,7820,7820,7820,0
|
|
20240610,160900,1071518230,7820,7820,7820,7820,0
|
|
20240610,160800,1071518230,7820,7820,7820,7820,0
|
|
20240610,160700,1071518230,7820,7820,7820,7820,0
|
|
20240610,160600,1071518230,7820,7820,7820,7820,5436
|
|
20240610,160500,1071518230,7820,7820,7820,7820,0
|
|
20240610,160400,1071518230,7820,7820,7820,7820,0
|
|
20240610,160300,1071518230,7820,7820,7820,7820,0
|
|
20240610,160200,1071518230,7820,7820,7820,7820,0
|
|
20240610,160100,1071518230,7820,7820,7820,7820,0
|
|
20240610,160000,1071518230,7820,7820,7820,7820,0
|
|
20240610,155900,1071518230,7820,7820,7820,7820,0
|
|
20240610,155800,1071518230,7820,7820,7820,7820,0
|
|
20240610,155700,1071518230,7820,7820,7820,7820,0
|
|
20240610,155600,1071518230,7820,7820,7820,7820,0
|
|
20240610,155500,1071518230,7820,7820,7820,7820,0
|
|
20240610,155400,1071518230,7820,7820,7820,7820,0
|
|
20240610,155300,1071518230,7820,7820,7820,7820,0
|
|
20240610,155200,1071518230,7820,7820,7820,7820,0
|
|
20240610,155100,1071518230,7820,7820,7820,7820,0
|
|
20240610,155000,1071518230,7820,7820,7820,7820,0
|
|
20240610,154900,1071518230,7820,7820,7820,7820,0
|
|
20240610,154800,1071518230,7820,7820,7820,7820,0
|
|
20240610,154700,1071518230,7820,7820,7820,7820,0
|
|
20240610,154600,1071518230,7820,7820,7820,7820,0
|
|
20240610,154500,1071518230,7820,7820,7820,7820,0
|
|
20240610,154400,1071518230,7820,7820,7820,7820,0
|
|
20240610,154300,1071518230,7820,7820,7820,7820,0
|
|
20240610,154200,1071518230,7820,7820,7820,7820,0
|
|
20240610,154100,1071518230,7820,7820,7820,7820,0
|
|
20240610,154000,1071518230,7820,7820,7820,7820,0
|
|
20240610,153900,1071518230,7820,7820,7820,7820,0
|
|
20240610,153800,1071518230,7820,7820,7820,7820,0
|
|
20240610,153700,1071518230,7820,7820,7820,7820,0
|
|
20240610,153600,1071518230,7820,7820,7820,7820,5436
|
|
20240610,153500,1071518230,7820,7820,7820,7820,0
|
|
20240610,153400,1071518230,7820,7820,7820,7820,0
|
|
20240610,153300,1071518230,7820,7820,7820,7820,0
|
|
20240610,153200,1071518230,7820,7820,7820,7820,0
|
|
20240610,153100,1071518230,7820,7820,7820,7820,0
|
|
20240610,153000,1071518230,7820,7820,7820,7820,5436
|
|
20240610,152900,1029008710,7820,7820,7820,7820,0
|
|
20240610,152800,1029008710,7820,7820,7820,7820,0
|
|
20240610,152700,1029008710,7820,7820,7820,7820,0
|
|
20240610,152600,1029008710,7820,7820,7820,7820,0
|
|
20240610,152500,1029008710,7820,7820,7820,7820,0
|
|
20240610,152400,1029008710,7820,7820,7820,7820,0
|
|
20240610,152300,1029008710,7820,7820,7820,7820,0
|
|
20240610,152200,1029008710,7820,7820,7820,7820,0
|
|
20240610,152100,1029008710,7820,7820,7820,7820,0
|
|
20240610,152000,1029008710,7820,7820,7820,7820,0
|
|
20240610,151900,1029008710,7820,7820,7820,7800,304
|
|
20240610,151800,1026634530,7810,7810,7810,7810,1201
|
|
20240610,151700,1017254720,7810,7820,7820,7810,370
|
|
20240610,151600,1014364980,7820,7800,7820,7800,328
|
|
20240610,151500,1011803310,7810,7810,7810,7810,3
|
|
20240610,151400,1011779880,7800,7810,7810,7800,648
|
|
20240610,151300,1006719020,7810,7800,7810,7800,173
|
|
20240610,151200,1005369610,7800,7810,7810,7800,14
|
|
20240610,151100,1005260280,7800,7810,7820,7800,182
|
|
20240610,151000,1003837840,7800,7800,7800,7800,3
|
|
20240610,150900,1003814440,7800,7800,7800,7790,590
|
|
20240610,150800,999215940,7790,7810,7810,7790,2882
|
|
20240610,150700,976738100,7800,7800,7800,7800,532
|
|
20240610,150600,972588500,7800,7810,7810,7800,484
|
|
20240610,150500,968811530,7820,7820,7820,7800,57
|
|
20240610,150400,968365810,7800,7800,7800,7800,7
|
|
20240610,150300,968311210,7820,7800,7820,7800,605
|
|
20240610,150200,963591470,7800,7800,7800,7800,1
|
|
20240610,150100,963583670,7800,7800,7820,7800,113
|
|
20240610,150000,962702220,7800,7820,7820,7800,3
|
|
20240610,145900,962678780,7800,7800,7800,7800,71
|
|
20240610,145800,962124980,7820,7800,7820,7800,237
|
|
20240610,145700,960272040,7820,7800,7820,7800,1897
|
|
20240610,145600,945461480,7800,7820,7820,7800,64
|
|
20240610,145500,944961650,7800,7820,7820,7800,11
|
|
20240610,145400,944875830,7820,7800,7820,7800,75
|
|
20240610,145300,944290770,7800,7810,7820,7800,602
|
|
20240610,145200,939583590,7810,7820,7820,7790,107
|
|
20240610,145100,938748000,7790,7800,7800,7790,2205
|
|
20240610,145000,921554040,7820,7810,7820,7800,13
|
|
20240610,144900,921452590,7800,7800,7800,7800,7
|
|
20240610,144800,921397990,7800,7800,7800,7800,4
|
|
20240610,144700,921366790,7800,7810,7820,7800,544
|
|
20240610,144600,917117800,7820,7820,7830,7820,48
|
|
20240610,144500,916742410,7820,7800,7820,7800,52
|
|
20240610,144400,916335810,7830,7800,7830,7800,17
|
|
20240610,144300,916203070,7830,7810,7830,7810,91
|
|
20240610,144200,915492340,7810,7830,7830,7800,4
|
|
20240610,144100,915461090,7800,7830,7830,7800,2753
|
|
20240610,144000,893982500,7830,7810,7830,7810,552
|
|
20240610,143900,889671260,7810,7810,7830,7810,6
|
|
20240610,143800,889624350,7810,7820,7830,7810,17
|
|
20240610,143700,889491510,7810,7810,7830,7810,140
|
|
20240610,143600,888398070,7830,7830,7840,7810,888
|
|
20240610,143500,881444820,7850,7820,7850,7800,4017
|
|
20240610,143400,850016740,7800,7800,7820,7800,12
|
|
20240610,143300,849923100,7820,7800,7820,7800,406
|
|
20240610,143200,846748220,7810,7800,7820,7800,70
|
|
20240610,143100,846202020,7810,7800,7810,7800,1156
|
|
20240610,143000,837173720,7820,7800,7820,7800,972
|
|
20240610,142900,829586730,7800,7800,7800,7790,233
|
|
20240610,142800,827769420,7810,7790,7810,7790,140
|
|
20240610,142700,826676120,7790,7790,7810,7790,34
|
|
20240610,142600,826411190,7810,7790,7810,7790,282
|
|
20240610,142500,824208950,7810,7810,7810,7790,4
|
|
20240610,142400,824177750,7790,7810,7820,7790,416
|
|
20240610,142300,820932680,7810,7800,7820,7800,1962
|
|
20240610,142200,805609880,7800,7760,7820,7760,4518
|
|
20240610,142100,770370390,7750,7770,7770,7750,414
|
|
20240610,142000,767153730,7750,7750,7770,7750,57
|
|
20240610,141900,766711960,7750,7750,7750,7750,4
|
|
20240610,141800,766680960,7750,7750,7750,7750,6
|
|
20240610,141700,766634460,7770,7740,7770,7740,22
|
|
20240610,141600,766464150,7740,7750,7770,7740,1356
|
|
20240610,141500,755967680,7750,7760,7770,7750,248
|
|
20240610,141400,754043830,7750,7750,7750,7750,11
|
|
20240610,141300,753958580,7750,7750,7750,7750,100
|
|
20240610,141200,753183580,7750,7770,7770,7750,36
|
|
20240610,141100,752904560,7740,7750,7750,7740,976
|
|
20240610,141000,745347360,7750,7750,7750,7750,6
|
|
20240610,140900,745300860,7750,7750,7770,7750,8
|
|
20240610,140800,745238840,7750,7750,7750,7750,103
|
|
20240610,140700,744440590,7740,7740,7760,7740,32
|
|
20240610,140600,744192890,7750,7750,7760,7750,16
|
|
20240610,140500,744068880,7760,7760,7770,7760,446
|
|
20240610,140400,740607890,7760,7760,7760,7760,6
|
|
20240610,140300,740561330,7760,7770,7770,7760,4
|
|
20240610,140200,740530280,7760,7760,7760,7760,86
|
|
20240610,140100,739862920,7770,7760,7770,7760,8
|
|
20240610,140000,739800780,7750,7740,7750,7740,7
|
|
20240610,135900,739746570,7740,7740,7740,7740,8
|
|
20240610,135800,739684650,7740,7740,7740,7740,92
|
|
20240610,135700,738972570,7740,7750,7750,7740,8
|
|
20240610,135600,738910640,7740,7740,7770,7740,187
|
|
20240610,135500,737463200,7770,7760,7770,7740,208
|
|
20240610,135400,735848330,7740,7750,7750,7740,225
|
|
20240610,135300,734104650,7740,7740,7740,7740,10
|
|
20240610,135200,734027250,7750,7740,7750,7740,120
|
|
20240610,135100,733097450,7740,7730,7740,7730,9
|
|
20240610,135000,733027830,7730,7730,7740,7730,67
|
|
20240610,134900,732509360,7740,7740,7740,7740,416
|
|
20240610,134800,729289520,7740,7740,7740,7740,11
|
|
20240610,134700,729204380,7740,7740,7740,7730,5
|
|
20240610,134600,729165710,7730,7730,7730,7730,0
|
|
20240610,134500,729165710,7730,7740,7740,7730,1210
|
|
20240610,134400,719812190,7740,7750,7750,7740,66
|
|
20240610,134300,719300750,7740,7730,7750,7730,8
|
|
20240610,134200,719238850,7730,7740,7740,7730,309
|
|
20240610,134100,716849140,7730,7730,7730,7730,5
|
|
20240610,134000,716810490,7740,7750,7750,7740,911
|
|
20240610,133900,709755460,7750,7750,7750,7750,6
|
|
20240610,133800,709708960,7750,7750,7750,7750,133
|
|
20240610,133700,708678210,7750,7750,7750,7750,2
|
|
20240610,133600,708662710,7750,7750,7750,7750,12
|
|
20240610,133500,708569710,7750,7750,7760,7750,10
|
|
20240610,133400,708492180,7750,7750,7750,7750,3
|
|
20240610,133300,708468930,7750,7750,7750,7750,8
|
|
20240610,133200,708406930,7750,7760,7760,7750,579
|
|
20240610,133100,703915190,7760,7760,7770,7760,611
|
|
20240610,133000,699167830,7760,7760,7760,7760,4
|
|
20240610,132900,699136790,7760,7760,7760,7760,8
|
|
20240610,132800,699074710,7760,7760,7770,7760,270
|
|
20240610,132700,696979410,7750,7750,7750,7750,7
|
|
20240610,132600,696925160,7750,7750,7750,7750,7
|
|
20240610,132500,696870910,7750,7750,7760,7750,11
|
|
20240610,132400,696785600,7750,7750,7750,7750,61
|
|
20240610,132300,696312850,7750,7750,7750,7750,3
|
|
20240610,132200,696289600,7750,7760,7760,7740,6
|
|
20240610,132100,696243110,7750,7750,7760,7750,11
|
|
20240610,132000,696157850,7740,7740,7740,7740,500
|
|
20240610,131900,692287850,7740,7740,7760,7740,307
|
|
20240610,131800,689911650,7740,7740,7740,7740,8
|
|
20240610,131700,689849730,7730,7730,7730,7730,54
|
|
20240610,131600,689432310,7730,7730,7730,7730,6
|
|
20240610,131500,689385930,7740,7730,7740,7730,14
|
|
20240610,131400,689277650,7740,7740,7740,7740,436
|
|
20240610,131300,685903010,7740,7750,7750,7740,658
|
|
20240610,131200,680809740,7750,7750,7750,7750,172
|
|
20240610,131100,679476740,7760,7760,7760,7760,0
|
|
20240610,131000,679476740,7760,7750,7760,7750,87
|
|
20240610,130900,678802190,7750,7740,7750,7740,1209
|
|
20240610,130800,669442720,7740,7760,7760,7740,1459
|
|
20240610,130700,658130480,7750,7750,7760,7750,52
|
|
20240610,130600,657727440,7740,7740,7740,7740,4
|
|
20240610,130500,657696480,7740,7740,7740,7740,203
|
|
20240610,130400,656125260,7740,7740,7750,7740,23
|
|
20240610,130300,655947130,7740,7740,7740,7740,23
|
|
20240610,130200,655769110,7740,7750,7750,7740,9
|
|
20240610,130100,655699430,7740,7740,7740,7740,68
|
|
20240610,130000,655173110,7740,7740,7740,7740,12
|
|
20240610,125900,655080230,7740,7740,7740,7740,16
|
|
20240610,125800,654956390,7740,7740,7740,7740,0
|
|
20240610,125700,654956390,7740,7740,7740,7740,20
|
|
20240610,125600,654801590,7740,7740,7740,7740,18
|
|
20240610,125500,654662270,7740,7740,7740,7740,4
|
|
20240610,125400,654631310,7740,7760,7760,7740,22
|
|
20240610,125300,654460830,7760,7760,7760,7760,47
|
|
20240610,125200,654096110,7740,7740,7740,7740,20
|
|
20240610,125100,653941310,7760,7740,7760,7740,4
|
|
20240610,125000,653910330,7740,7730,7760,7730,115
|
|
20240610,124900,653019310,7730,7740,7750,7730,62
|
|
20240610,124800,652539430,7740,7730,7740,7730,21
|
|
20240610,124700,652377090,7730,7730,7730,7730,11
|
|
20240610,124600,652292060,7730,7730,7730,7730,604
|
|
20240610,124500,647623140,7730,7730,7730,7730,28
|
|
20240610,124400,647406700,7730,7730,7730,7730,3
|
|
20240610,124300,647383510,7730,7730,7730,7730,19
|
|
20240610,124200,647236640,7730,7730,7730,7730,323
|
|
20240610,124100,644739850,7730,7740,7740,7730,104
|
|
20240610,124000,643934920,7740,7720,7740,7720,884
|
|
20240610,123900,637093080,7730,7730,7730,7730,307
|
|
20240610,123800,634719970,7730,7730,7730,7730,118
|
|
20240610,123700,633807830,7730,7720,7730,7720,78
|
|
20240610,123600,633205180,7730,7730,7730,7730,126
|
|
20240610,123500,632231200,7740,7730,7740,7730,301
|
|
20240610,123400,629904420,7720,7730,7730,7720,123
|
|
20240610,123300,628953760,7730,7730,7730,7730,256
|
|
20240610,123200,626974880,7730,7730,7730,7730,317
|
|
20240610,123100,624524470,7730,7730,7730,7720,300
|
|
20240610,123000,622205600,7730,7730,7730,7720,404
|
|
20240610,122900,619082710,7730,7730,7730,7730,95
|
|
20240610,122800,618348360,7740,7730,7740,7730,34
|
|
20240610,122700,618085470,7730,7730,7730,7730,3
|
|
20240610,122600,618062280,7730,7740,7740,7730,23
|
|
20240610,122500,617884480,7730,7730,7730,7730,26
|
|
20240610,122400,617683500,7730,7730,7730,7730,7
|
|
20240610,122300,617629390,7730,7730,7730,7730,28
|
|
20240610,122200,617412950,7730,7730,7740,7730,73
|
|
20240610,122100,616848630,7730,7730,7730,7730,2595
|
|
20240610,122000,596789280,7730,7740,7740,7730,417
|
|
20240610,121900,593561910,7740,7730,7740,7730,201
|
|
20240610,121800,592006330,7730,7730,7730,7730,42
|
|
20240610,121700,591681670,7730,7730,7730,7730,20
|
|
20240610,121600,591527070,7740,7730,7740,7730,23
|
|
20240610,121500,591349210,7730,7730,7730,7730,92
|
|
20240610,121400,590638050,7730,7740,7740,7730,39
|
|
20240610,121300,590336380,7740,7730,7740,7730,17
|
|
20240610,121200,590204940,7740,7730,7740,7730,205
|
|
20240610,121100,588620280,7730,7730,7730,7730,665
|
|
20240610,121000,583479830,7730,7730,7730,7730,211
|
|
20240610,120900,581848800,7730,7730,7730,7720,442
|
|
20240610,120800,578432330,7730,7730,7730,7730,292
|
|
20240610,120700,576175170,7730,7740,7740,7730,223
|
|
20240610,120600,574451370,7730,7730,7740,7720,7185
|
|
20240610,120500,518911450,7740,7730,7740,7730,120
|
|
20240610,120400,517982800,7740,7740,7740,7740,27
|
|
20240610,120300,517773820,7740,7740,7740,7730,478
|
|
20240610,120200,514074260,7730,7740,7740,7730,34
|
|
20240610,120100,513811280,7750,7750,7750,7750,9
|
|
20240610,120000,513741530,7740,7740,7750,7730,216
|
|
20240610,115900,512069750,7760,7740,7760,7740,14
|
|
20240610,115800,511961370,7740,7740,7740,7730,17
|
|
20240610,115700,511829820,7740,7740,7740,7730,190
|
|
20240610,115600,510359410,7740,7740,7740,7730,68
|
|
20240610,115500,509833200,7730,7740,7740,7730,2419
|
|
20240610,115400,491110350,7740,7740,7740,7740,15
|
|
20240610,115300,490994250,7740,7740,7740,7740,132
|
|
20240610,115200,489972570,7740,7750,7750,7740,50
|
|
20240610,115100,489585470,7760,7750,7760,7740,223
|
|
20240610,115000,487857380,7740,7750,7750,7740,8
|
|
20240610,114900,487795450,7750,7740,7750,7740,20
|
|
20240610,114800,487640600,7740,7740,7750,7740,336
|
|
20240610,114700,485039110,7750,7740,7750,7740,158
|
|
20240610,114600,483816180,7750,7740,7750,7740,46
|
|
20240610,114500,483460020,7750,7750,7750,7750,14
|
|
20240610,114400,483351520,7750,7740,7750,7740,20
|
|
20240610,114300,483196640,7750,7750,7750,7750,12
|
|
20240610,114200,483103640,7750,7750,7750,7740,302
|
|
20240610,114100,480766040,7750,7750,7750,7750,17
|
|
20240610,114000,480634290,7750,7750,7750,7740,193
|
|
20240610,113900,479138710,7740,7740,7740,7740,304
|
|
20240610,113800,476785750,7740,7740,7760,7740,152
|
|
20240610,113700,475608710,7740,7740,7740,7740,23
|
|
20240610,113600,475430690,7740,7740,7740,7740,18
|
|
20240610,113500,475291370,7740,7740,7740,7740,245
|
|
20240610,113400,473395070,7740,7740,7740,7740,976
|
|
20240610,113300,465840830,7760,7740,7760,7740,96
|
|
20240610,113200,465097690,7750,7740,7750,7740,175
|
|
20240610,113100,463742940,7750,7750,7750,7740,205
|
|
20240610,113000,462154490,7750,7740,7750,7740,15
|
|
20240610,112900,462038270,7750,7740,7750,7740,32
|
|
20240610,112800,461790550,7740,7740,7740,7740,23
|
|
20240610,112700,461612530,7750,7750,7750,7750,1347
|
|
20240610,112600,451173280,7750,7750,7750,7750,26
|
|
20240610,112500,450971780,7760,7760,7760,7760,120
|
|
20240610,112400,450040580,7780,7750,7780,7750,16
|
|
20240610,112300,449916440,7750,7770,7780,7750,116
|
|
20240610,112200,449014520,7750,7750,7750,7750,266
|
|
20240610,112100,446953020,7750,7750,7750,7750,1272
|
|
20240610,112000,437095020,7750,7750,7760,7750,127
|
|
20240610,111900,436110720,7750,7750,7750,7750,181
|
|
20240610,111800,434707970,7760,7750,7760,7750,110
|
|
20240610,111700,433855460,7750,7750,7750,7750,27
|
|
20240610,111600,433646210,7750,7750,7750,7750,304
|
|
20240610,111500,431290210,7750,7760,7770,7750,26
|
|
20240610,111400,431088590,7760,7770,7770,7760,25
|
|
20240610,111300,430894570,7750,7750,7750,7750,0
|
|
20240610,111200,430894570,7750,7760,7770,7750,222
|
|
20240610,111100,429172780,7760,7750,7760,7750,15
|
|
20240610,111000,429056410,7750,7760,7760,7750,267
|
|
20240610,110900,426984690,7760,7760,7760,7760,144
|
|
20240610,110800,425867250,7770,7770,7770,7770,49
|
|
20240610,110700,425486520,7770,7770,7770,7770,17
|
|
20240610,110600,425354430,7770,7770,7770,7770,16
|
|
20240610,110500,425230110,7790,7770,7790,7770,731
|
|
20240610,110400,419540950,7770,7770,7770,7770,174
|
|
20240610,110300,418188970,7770,7770,7770,7770,15
|
|
20240610,110200,418072420,7770,7770,7770,7770,13
|
|
20240610,110100,417971410,7770,7770,7770,7770,671
|
|
20240610,110000,412757740,7770,7770,7770,7770,131
|
|
20240610,105900,411739870,7780,7780,7780,7780,5
|
|
20240610,105800,411700970,7770,7770,7770,7770,204
|
|
20240610,105700,410115890,7770,7770,7770,7770,50
|
|
20240610,105600,409727390,7760,7760,7760,7760,0
|
|
20240610,105500,409727390,7760,7760,7760,7760,24
|
|
20240610,105400,409541150,7760,7760,7760,7760,13
|
|
20240610,105300,409440270,7770,7770,7770,7770,0
|
|
20240610,105200,409440270,7770,7780,7780,7770,3
|
|
20240610,105100,409416950,7760,7760,7760,7760,13
|
|
20240610,105000,409316070,7790,7760,7790,7760,1233
|
|
20240610,104900,399747900,7760,7790,7790,7760,226
|
|
20240610,104800,397993990,7760,7760,7760,7760,13
|
|
20240610,104700,397893110,7780,7780,7780,7780,992
|
|
20240610,104600,390175350,7780,7750,7780,7750,42
|
|
20240610,104500,389848950,7780,7780,7780,7780,1
|
|
20240610,104400,389841170,7750,7750,7750,7750,13
|
|
20240610,104300,389740420,7750,7750,7750,7750,87
|
|
20240610,104200,389066170,7750,7750,7750,7750,816
|
|
20240610,104100,382742170,7750,7760,7760,7750,186
|
|
20240610,104000,381300530,7760,7750,7760,7750,14
|
|
20240610,103900,381192020,7750,7760,7760,7750,677
|
|
20240610,103800,375938510,7760,7770,7770,7760,64
|
|
20240610,103700,375441800,7760,7760,7760,7760,13
|
|
20240610,103600,375340920,7760,7780,7780,7760,22
|
|
20240610,103500,375170170,7760,7770,7770,7760,235
|
|
20240610,103400,373345880,7770,7760,7770,7760,63
|
|
20240610,103300,372856500,7760,7760,7760,7760,1
|
|
20240610,103200,372848740,7760,7770,7770,7760,14
|
|
20240610,103100,372740080,7770,7760,7770,7760,23
|
|
20240610,103000,372561500,7760,7760,7760,7760,4
|
|
20240610,102900,372530460,7760,7760,7760,7760,13
|
|
20240610,102800,372429580,7770,7770,7780,7770,43
|
|
20240610,102700,372095460,7760,7760,7760,7760,164
|
|
20240610,102600,370822820,7760,7760,7760,7760,13
|
|
20240610,102500,370721940,7760,7760,7760,7760,66
|
|
20240610,102400,370209780,7760,7760,7760,7760,13
|
|
20240610,102300,370108900,7750,7780,7790,7750,655
|
|
20240610,102200,365007420,7780,7760,7780,7750,301
|
|
20240610,102100,362673760,7760,7780,7780,7760,112
|
|
20240610,102000,361802640,7780,7750,7780,7750,58
|
|
20240610,101900,361352990,7750,7750,7750,7750,1
|
|
20240610,101800,361345240,7750,7750,7750,7750,110
|
|
20240610,101700,360492740,7750,7760,7760,7750,12
|
|
20240610,101600,360399720,7780,7750,7780,7730,734
|
|
20240610,101500,354701470,7740,7750,7750,7740,1835
|
|
20240610,101400,340498560,7750,7750,7750,7750,98
|
|
20240610,101300,339739060,7750,7760,7760,7740,3053
|
|
20240610,101200,316080730,7750,7750,7760,7750,324
|
|
20240610,101100,313569720,7750,7750,7750,7750,12
|
|
20240610,101000,313476720,7760,7770,7770,7760,98
|
|
20240610,100900,312716140,7770,7770,7770,7750,26
|
|
20240610,100800,312514400,7770,7750,7770,7750,121
|
|
20240610,100700,311576560,7760,7770,7770,7760,246
|
|
20240610,100600,309667470,7760,7760,7760,7760,862
|
|
20240610,100500,302978350,7770,7770,7770,7770,149
|
|
20240610,100400,301820620,7770,7790,7790,7770,24
|
|
20240610,100300,301633920,7790,7760,7790,7760,14
|
|
20240610,100200,301525250,7760,7790,7790,7760,394
|
|
20240610,100100,298467470,7760,7790,7790,7760,2128
|
|
20240610,100000,281953020,7760,7770,7770,7760,1343
|
|
20240610,095900,271529650,7770,7770,7770,7770,2516
|
|
20240610,095800,251980330,7770,7770,7780,7770,311
|
|
20240610,095700,249560860,7780,7780,7790,7780,765
|
|
20240610,095600,243608550,7800,7790,7800,7780,20
|
|
20240610,095500,243452830,7780,7780,7780,7780,12
|
|
20240610,095400,243359470,7780,7790,7790,7780,248
|
|
20240610,095300,241427680,7790,7800,7800,7790,1160
|
|
20240610,095200,232383680,7790,7800,7800,7790,112
|
|
20240610,095100,231510200,7790,7790,7790,7790,1100
|
|
20240610,095000,222941200,7780,7780,7800,7780,664
|
|
20240610,094900,217766280,7780,7780,7790,7780,1138
|
|
20240610,094800,208911380,7790,7790,7790,7790,1
|
|
20240610,094700,208903590,7780,7780,7790,7780,142
|
|
20240610,094600,207798820,7780,7780,7780,7780,82
|
|
20240610,094500,207160860,7780,7780,7780,7780,145
|
|
20240610,094400,206032760,7780,7780,7780,7780,14
|
|
20240610,094300,205923840,7790,7790,7790,7780,984
|
|
20240610,094200,198268010,7790,7790,7790,7790,531
|
|
20240610,094100,194131520,7800,7790,7800,7790,77
|
|
20240610,094000,193531040,7800,7800,7800,7790,38
|
|
20240610,093900,193234920,7790,7790,7790,7790,40
|
|
20240610,093800,192923320,7790,7800,7800,7790,598
|
|
20240610,093700,188259040,7800,7790,7800,7790,14
|
|
20240610,093600,188149970,7790,7790,7790,7780,306
|
|
20240610,093500,185767730,7780,7770,7780,7770,121
|
|
20240610,093400,184826470,7770,7770,7770,7770,131
|
|
20240610,093300,183808600,7770,7770,7770,7770,126
|
|
20240610,093200,182829580,7780,7780,7780,7770,657
|
|
20240610,093100,177723310,7780,7780,7780,7780,413
|
|
20240610,093000,174510170,7780,7790,7790,7780,288
|
|
20240610,092900,172267530,7790,7790,7790,7790,162
|
|
20240610,092800,171005550,7780,7780,7780,7780,1
|
|
20240610,092700,170997770,7780,7780,7780,7780,62
|
|
20240610,092600,170515410,7780,7790,7790,7780,1221
|
|
20240610,092500,161007440,7790,7790,7790,7790,353
|
|
20240610,092400,158257570,7790,7790,7790,7790,113
|
|
20240610,092300,157377300,7790,7790,7790,7790,13
|
|
20240610,092200,157276030,7790,7790,7790,7790,0
|
|
20240610,092100,157276030,7790,7780,7790,7780,424
|
|
20240610,092000,153974010,7770,7770,7770,7760,926
|
|
20240610,091900,146779110,7760,7770,7770,7760,948
|
|
20240610,091800,139417350,7770,7770,7780,7770,2330
|
|
20240610,091700,121313240,7780,7780,7780,7780,275
|
|
20240610,091600,119173740,7780,7780,7780,7780,512
|
|
20240610,091500,115190380,7790,7790,7800,7790,45
|
|
20240610,091400,114839820,7790,7780,7790,7780,40
|
|
20240610,091300,114528520,7790,7790,7800,7790,338
|
|
20240610,091200,111892220,7780,7790,7790,7780,1628
|
|
20240610,091100,99221430,7800,7800,7800,7800,93
|
|
20240610,091000,98496030,7790,7780,7800,7780,88
|
|
20240610,090900,97811310,7780,7780,7780,7780,830
|
|
20240610,090800,91353910,7780,7780,7780,7780,50
|
|
20240610,090700,90964910,7780,7780,7800,7780,1029
|
|
20240610,090600,82959090,7780,7790,7790,7780,925
|
|
20240610,090500,75757160,7790,7800,7800,7790,316
|
|
20240610,090400,73295480,7800,7810,7810,7790,1337
|
|
20240610,090300,62878980,7790,7810,7810,7790,438
|
|
20240610,090200,59464630,7810,7820,7820,7810,419
|
|
20240610,090100,56188150,7820,7830,7830,7790,77
|
|
20240610,090000,55586010,7780,7780,7800,7780,7133
|