619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191600,351290310,10880,10880,10880,10880,1486
|
|
20240613,191500,351290310,10880,10880,10880,10880,0
|
|
20240613,191400,351290310,10880,10880,10880,10880,0
|
|
20240613,191300,351290310,10880,10880,10880,10880,0
|
|
20240613,191200,351290310,10880,10880,10880,10880,0
|
|
20240613,191100,351290310,10880,10880,10880,10880,0
|
|
20240613,191000,351290310,10880,10880,10880,10880,0
|
|
20240613,190900,351290310,10880,10880,10880,10880,0
|
|
20240613,190800,351290310,10880,10880,10880,10880,0
|
|
20240613,190700,351290310,10880,10880,10880,10880,0
|
|
20240613,190600,351290310,10880,10880,10880,10880,0
|
|
20240613,190500,351290310,10880,10880,10880,10880,0
|
|
20240613,190400,351290310,10880,10880,10880,10880,0
|
|
20240613,190300,351290310,10880,10880,10880,10880,0
|
|
20240613,190200,351290310,10880,10880,10880,10880,0
|
|
20240613,190100,351290310,10880,10880,10880,10880,0
|
|
20240613,190000,351290310,10880,10880,10880,10880,0
|
|
20240613,185900,351290310,10880,10880,10880,10880,0
|
|
20240613,185800,351290310,10880,10880,10880,10880,0
|
|
20240613,185700,351290310,10880,10880,10880,10880,0
|
|
20240613,185600,351290310,10880,10880,10880,10880,0
|
|
20240613,185500,351290310,10880,10880,10880,10880,0
|
|
20240613,185400,351290310,10880,10880,10880,10880,0
|
|
20240613,185300,351290310,10880,10880,10880,10880,0
|
|
20240613,185200,351290310,10880,10880,10880,10880,0
|
|
20240613,185100,351290310,10880,10880,10880,10880,0
|
|
20240613,185000,351290310,10880,10880,10880,10880,0
|
|
20240613,184900,351290310,10880,10880,10880,10880,0
|
|
20240613,184800,351290310,10880,10880,10880,10880,0
|
|
20240613,184700,351290310,10880,10880,10880,10880,0
|
|
20240613,184600,351290310,10880,10880,10880,10880,1486
|
|
20240613,184500,351290310,10880,10880,10880,10880,0
|
|
20240613,184400,351290310,10880,10880,10880,10880,0
|
|
20240613,184300,351290310,10880,10880,10880,10880,0
|
|
20240613,184200,351290310,10880,10880,10880,10880,0
|
|
20240613,184100,351290310,10880,10880,10880,10880,0
|
|
20240613,184000,351290310,10880,10880,10880,10880,0
|
|
20240613,183900,351290310,10880,10880,10880,10880,0
|
|
20240613,183800,351290310,10880,10880,10880,10880,0
|
|
20240613,183700,351290310,10880,10880,10880,10880,0
|
|
20240613,183600,351290310,10880,10880,10880,10880,0
|
|
20240613,183500,351290310,10880,10880,10880,10880,0
|
|
20240613,183400,351290310,10880,10880,10880,10880,0
|
|
20240613,183300,351290310,10880,10880,10880,10880,0
|
|
20240613,183200,351290310,10880,10880,10880,10880,0
|
|
20240613,183100,351290310,10880,10880,10880,10880,0
|
|
20240613,183000,351290310,10880,10880,10880,10880,0
|
|
20240613,182900,351290310,10880,10880,10880,10880,0
|
|
20240613,182800,351290310,10880,10880,10880,10880,0
|
|
20240613,182700,351290310,10880,10880,10880,10880,0
|
|
20240613,182600,351290310,10880,10880,10880,10880,0
|
|
20240613,182500,351290310,10880,10880,10880,10880,0
|
|
20240613,182400,351290310,10880,10880,10880,10880,0
|
|
20240613,182300,351290310,10880,10880,10880,10880,0
|
|
20240613,182200,351290310,10880,10880,10880,10880,0
|
|
20240613,182100,351290310,10880,10880,10880,10880,0
|
|
20240613,182000,351290310,10880,10880,10880,10880,0
|
|
20240613,181900,351290310,10880,10880,10880,10880,0
|
|
20240613,181800,351290310,10880,10880,10880,10880,0
|
|
20240613,181700,351290310,10880,10880,10880,10880,0
|
|
20240613,181600,351290310,10880,10880,10880,10880,1486
|
|
20240613,181500,351290310,10880,10880,10880,10880,0
|
|
20240613,181400,351290310,10880,10880,10880,10880,0
|
|
20240613,181300,351290310,10880,10880,10880,10880,0
|
|
20240613,181200,351290310,10880,10880,10880,10880,0
|
|
20240613,181100,351290310,10880,10880,10880,10880,0
|
|
20240613,181000,351290310,10880,10880,10880,10880,0
|
|
20240613,180900,351290310,10880,10880,10880,10880,0
|
|
20240613,180800,351290310,10880,10880,10880,10880,0
|
|
20240613,180700,351290310,10880,10880,10880,10880,0
|
|
20240613,180600,351290310,10880,10880,10880,10880,0
|
|
20240613,180500,351290310,10880,10880,10880,10880,0
|
|
20240613,180400,351290310,10880,10880,10880,10880,0
|
|
20240613,180300,351290310,10880,10880,10880,10880,0
|
|
20240613,180200,351290310,10880,10880,10880,10880,0
|
|
20240613,180100,351290310,10880,10880,10880,10880,0
|
|
20240613,180000,351290310,10880,10880,10880,10880,0
|
|
20240613,175900,351290310,10880,10880,10880,10880,0
|
|
20240613,175800,351290310,10880,10880,10880,10880,0
|
|
20240613,175700,351290310,10880,10880,10880,10880,0
|
|
20240613,175600,351290310,10880,10880,10880,10880,0
|
|
20240613,175500,351290310,10880,10880,10880,10880,0
|
|
20240613,175400,351290310,10880,10880,10880,10880,0
|
|
20240613,175300,351290310,10880,10880,10880,10880,0
|
|
20240613,175200,351290310,10880,10880,10880,10880,0
|
|
20240613,175100,351290310,10880,10880,10880,10880,0
|
|
20240613,175000,351290310,10880,10880,10880,10880,0
|
|
20240613,174900,351290310,10880,10880,10880,10880,0
|
|
20240613,174800,351290310,10880,10880,10880,10880,0
|
|
20240613,174700,351290310,10880,10880,10880,10880,0
|
|
20240613,174600,351290310,10880,10880,10880,10880,1486
|
|
20240613,174500,351290310,10880,10880,10880,10880,0
|
|
20240613,174400,351290310,10880,10880,10880,10880,0
|
|
20240613,174300,351290310,10880,10880,10880,10880,0
|
|
20240613,174200,351290310,10880,10880,10880,10880,0
|
|
20240613,174100,351290310,10880,10880,10880,10880,0
|
|
20240613,174000,351290310,10880,10880,10880,10880,0
|
|
20240613,173900,351290310,10880,10880,10880,10880,0
|
|
20240613,173800,351290310,10880,10880,10880,10880,0
|
|
20240613,173700,351290310,10880,10880,10880,10880,0
|
|
20240613,173600,351290310,10880,10880,10880,10880,0
|
|
20240613,173500,351290310,10880,10880,10880,10880,0
|
|
20240613,173400,351290310,10880,10880,10880,10880,0
|
|
20240613,173300,351290310,10880,10880,10880,10880,0
|
|
20240613,173200,351290310,10880,10880,10880,10880,0
|
|
20240613,173100,351290310,10880,10880,10880,10880,0
|
|
20240613,173000,351290310,10880,10880,10880,10880,0
|
|
20240613,172900,351290310,10880,10880,10880,10880,0
|
|
20240613,172800,351290310,10880,10880,10880,10880,0
|
|
20240613,172700,351290310,10880,10880,10880,10880,0
|
|
20240613,172600,351290310,10880,10880,10880,10880,0
|
|
20240613,172500,351290310,10880,10880,10880,10880,0
|
|
20240613,172400,351290310,10880,10880,10880,10880,0
|
|
20240613,172300,351290310,10880,10880,10880,10880,0
|
|
20240613,172200,351290310,10880,10880,10880,10880,0
|
|
20240613,172100,351290310,10880,10880,10880,10880,0
|
|
20240613,172000,351290310,10880,10880,10880,10880,0
|
|
20240613,171900,351290310,10880,10880,10880,10880,0
|
|
20240613,171800,351290310,10880,10880,10880,10880,0
|
|
20240613,171700,351290310,10880,10880,10880,10880,0
|
|
20240613,171600,351290310,10880,10880,10880,10880,1486
|
|
20240613,171500,351290310,10880,10880,10880,10880,0
|
|
20240613,171400,351290310,10880,10880,10880,10880,0
|
|
20240613,171300,351290310,10880,10880,10880,10880,0
|
|
20240613,171200,351290310,10880,10880,10880,10880,0
|
|
20240613,171100,351290310,10880,10880,10880,10880,0
|
|
20240613,171000,351290310,10880,10880,10880,10880,0
|
|
20240613,170900,351290310,10880,10880,10880,10880,0
|
|
20240613,170800,351290310,10880,10880,10880,10880,0
|
|
20240613,170700,351290310,10880,10880,10880,10880,0
|
|
20240613,170600,351290310,10880,10880,10880,10880,0
|
|
20240613,170500,351290310,10880,10880,10880,10880,0
|
|
20240613,170400,351290310,10880,10880,10880,10880,0
|
|
20240613,170300,351290310,10880,10880,10880,10880,0
|
|
20240613,170200,351290310,10880,10880,10880,10880,0
|
|
20240613,170100,351290310,10880,10880,10880,10880,0
|
|
20240613,170000,351290310,10880,10880,10880,10880,0
|
|
20240613,165900,351290310,10880,10880,10880,10880,0
|
|
20240613,165800,351290310,10880,10880,10880,10880,0
|
|
20240613,165700,351290310,10880,10880,10880,10880,0
|
|
20240613,165600,351290310,10880,10880,10880,10880,0
|
|
20240613,165500,351290310,10880,10880,10880,10880,0
|
|
20240613,165400,351290310,10880,10880,10880,10880,0
|
|
20240613,165300,351290310,10880,10880,10880,10880,0
|
|
20240613,165200,351290310,10880,10880,10880,10880,0
|
|
20240613,165100,351290310,10880,10880,10880,10880,0
|
|
20240613,165000,351290310,10880,10880,10880,10880,0
|
|
20240613,164900,351290310,10880,10880,10880,10880,0
|
|
20240613,164800,351290310,10880,10880,10880,10880,0
|
|
20240613,164700,351290310,10880,10880,10880,10880,0
|
|
20240613,164600,351290310,10880,10880,10880,10880,1486
|
|
20240613,164500,351290310,10880,10880,10880,10880,0
|
|
20240613,164400,351290310,10880,10880,10880,10880,0
|
|
20240613,164300,351290310,10880,10880,10880,10880,0
|
|
20240613,164200,351290310,10880,10880,10880,10880,0
|
|
20240613,164100,351290310,10880,10880,10880,10880,0
|
|
20240613,164000,351290310,10880,10880,10880,10880,0
|
|
20240613,163900,351290310,10880,10880,10880,10880,0
|
|
20240613,163800,351290310,10880,10880,10880,10880,0
|
|
20240613,163700,351290310,10880,10880,10880,10880,0
|
|
20240613,163600,351290310,10880,10880,10880,10880,0
|
|
20240613,163500,351290310,10880,10880,10880,10880,0
|
|
20240613,163400,351290310,10880,10880,10880,10880,0
|
|
20240613,163300,351290310,10880,10880,10880,10880,0
|
|
20240613,163200,351290310,10880,10880,10880,10880,0
|
|
20240613,163100,351290310,10880,10880,10880,10880,0
|
|
20240613,163000,351290310,10880,10880,10880,10880,0
|
|
20240613,162900,351290310,10880,10880,10880,10880,0
|
|
20240613,162800,351290310,10880,10880,10880,10880,0
|
|
20240613,162700,351290310,10880,10880,10880,10880,0
|
|
20240613,162600,351290310,10880,10880,10880,10880,0
|
|
20240613,162500,351290310,10880,10880,10880,10880,0
|
|
20240613,162400,351290310,10880,10880,10880,10880,0
|
|
20240613,162300,351290310,10880,10880,10880,10880,0
|
|
20240613,162200,351290310,10880,10880,10880,10880,0
|
|
20240613,162100,351290310,10880,10880,10880,10880,0
|
|
20240613,162000,351290310,10880,10880,10880,10880,0
|
|
20240613,161900,351290310,10880,10880,10880,10880,0
|
|
20240613,161800,351290310,10880,10880,10880,10880,0
|
|
20240613,161700,351290310,10880,10880,10880,10880,0
|
|
20240613,161600,351290310,10880,10880,10880,10880,1486
|
|
20240613,161500,351290310,10880,10880,10880,10880,0
|
|
20240613,161400,351290310,10880,10880,10880,10880,0
|
|
20240613,161300,351290310,10880,10880,10880,10880,0
|
|
20240613,161200,351290310,10880,10880,10880,10880,0
|
|
20240613,161100,351290310,10880,10880,10880,10880,0
|
|
20240613,161000,351290310,10880,10880,10880,10880,0
|
|
20240613,160900,351290310,10880,10880,10880,10880,0
|
|
20240613,160800,351290310,10880,10880,10880,10880,0
|
|
20240613,160700,351290310,10880,10880,10880,10880,0
|
|
20240613,160600,351290310,10880,10880,10880,10880,0
|
|
20240613,160500,351290310,10880,10880,10880,10880,0
|
|
20240613,160400,351290310,10880,10880,10880,10880,0
|
|
20240613,160300,351290310,10880,10880,10880,10880,0
|
|
20240613,160200,351290310,10880,10880,10880,10880,0
|
|
20240613,160100,351290310,10880,10880,10880,10880,0
|
|
20240613,160000,351290310,10880,10880,10880,10880,0
|
|
20240613,155900,351290310,10880,10880,10880,10880,0
|
|
20240613,155800,351290310,10880,10880,10880,10880,0
|
|
20240613,155700,351290310,10880,10880,10880,10880,0
|
|
20240613,155600,351290310,10880,10880,10880,10880,0
|
|
20240613,155500,351290310,10880,10880,10880,10880,0
|
|
20240613,155400,351290310,10880,10880,10880,10880,0
|
|
20240613,155300,351290310,10880,10880,10880,10880,0
|
|
20240613,155200,351290310,10880,10880,10880,10880,0
|
|
20240613,155100,351290310,10880,10880,10880,10880,0
|
|
20240613,155000,351290310,10880,10880,10880,10880,0
|
|
20240613,154900,351290310,10880,10880,10880,10880,0
|
|
20240613,154800,351290310,10880,10880,10880,10880,0
|
|
20240613,154700,351290310,10880,10880,10880,10880,0
|
|
20240613,154600,351290310,10880,10880,10880,10880,1486
|
|
20240613,154500,351290310,10880,10880,10880,10880,0
|
|
20240613,154400,351290310,10880,10880,10880,10880,0
|
|
20240613,154300,351290310,10880,10880,10880,10880,0
|
|
20240613,154200,351290310,10880,10880,10880,10880,0
|
|
20240613,154100,351290310,10880,10880,10880,10880,0
|
|
20240613,154000,351290310,10880,10880,10880,10880,0
|
|
20240613,153900,351290310,10880,10880,10880,10880,0
|
|
20240613,153800,351290310,10880,10880,10880,10880,0
|
|
20240613,153700,351290310,10880,10880,10880,10880,0
|
|
20240613,153600,351290310,10880,10880,10880,10880,0
|
|
20240613,153500,351290310,10880,10880,10880,10880,0
|
|
20240613,153400,351290310,10880,10880,10880,10880,0
|
|
20240613,153300,351290310,10880,10880,10880,10880,0
|
|
20240613,153200,351290310,10880,10880,10880,10880,0
|
|
20240613,153100,351290310,10880,10880,10880,10880,0
|
|
20240613,153000,351290310,10880,10880,10880,10880,1486
|
|
20240613,152900,335122630,10890,10890,10890,10890,0
|
|
20240613,152800,335122630,10890,10890,10890,10890,0
|
|
20240613,152700,335122630,10890,10890,10890,10890,0
|
|
20240613,152600,335122630,10890,10890,10890,10890,0
|
|
20240613,152500,335122630,10890,10890,10890,10890,0
|
|
20240613,152400,335122630,10890,10890,10890,10890,0
|
|
20240613,152300,335122630,10890,10890,10890,10890,0
|
|
20240613,152200,335122630,10890,10890,10890,10890,0
|
|
20240613,152100,335122630,10890,10890,10890,10890,0
|
|
20240613,152000,335122630,10890,10890,10890,10890,0
|
|
20240613,151900,335122630,10890,10860,10890,10860,70
|
|
20240613,151800,334361690,10860,10850,10860,10850,4
|
|
20240613,151700,334318270,10860,10860,10860,10860,0
|
|
20240613,151600,334318270,10860,10850,10860,10850,12
|
|
20240613,151500,334187960,10860,10850,10860,10850,4
|
|
20240613,151400,334144540,10850,10850,10850,10850,1
|
|
20240613,151300,334133690,10860,10860,10860,10860,2
|
|
20240613,151200,334111970,10870,10870,10870,10870,0
|
|
20240613,151100,334111970,10870,10870,10870,10870,0
|
|
20240613,151000,334111970,10870,10860,10870,10860,78
|
|
20240613,150900,333264870,10850,10850,10850,10850,1
|
|
20240613,150800,333254020,10880,10880,10880,10880,0
|
|
20240613,150700,333254020,10880,10880,10880,10880,0
|
|
20240613,150600,333254020,10880,10860,10880,10860,3
|
|
20240613,150500,333221400,10900,10900,10900,10900,0
|
|
20240613,150400,333221400,10900,10900,10900,10900,2
|
|
20240613,150300,333199600,10870,10870,10870,10870,12
|
|
20240613,150200,333069160,10900,10900,10900,10900,0
|
|
20240613,150100,333069160,10900,10880,10900,10880,12
|
|
20240613,150000,332938560,10870,10860,10870,10860,260
|
|
20240613,145900,330112380,10870,10870,10870,10870,0
|
|
20240613,145800,330112380,10870,10850,10870,10840,4
|
|
20240613,145700,330068960,10850,10850,10850,10850,1
|
|
20240613,145600,330058110,10870,10870,10870,10870,0
|
|
20240613,145500,330058110,10870,10850,10870,10850,4
|
|
20240613,145400,330014670,10870,10870,10870,10870,2
|
|
20240613,145300,329992930,10830,10830,10830,10830,262
|
|
20240613,145200,327155470,10870,10850,10870,10830,610
|
|
20240613,145100,320544780,10820,10870,10880,10820,3542
|
|
20240613,145000,282141610,10880,10860,10880,10860,86
|
|
20240613,144900,281207490,10880,10880,10880,10880,0
|
|
20240613,144800,281207490,10880,10860,10880,10860,15
|
|
20240613,144700,281044550,10880,10880,10880,10860,5
|
|
20240613,144600,280990170,10860,10860,10860,10860,28
|
|
20240613,144500,280686090,10880,10880,10880,10880,0
|
|
20240613,144400,280686090,10880,10880,10880,10880,0
|
|
20240613,144300,280686090,10880,10880,10880,10870,6
|
|
20240613,144200,280620820,10880,10870,10880,10850,16
|
|
20240613,144100,280446890,10850,10880,10880,10850,518
|
|
20240613,144000,274826500,10850,10870,10880,10850,534
|
|
20240613,143900,269030290,10880,10880,10880,10880,1
|
|
20240613,143800,269019410,10880,10880,10880,10880,0
|
|
20240613,143700,269019410,10880,10880,10880,10880,0
|
|
20240613,143600,269019410,10880,10880,10880,10880,8
|
|
20240613,143500,268932370,10880,10890,10890,10870,15
|
|
20240613,143400,268769240,10860,10890,10890,10860,212
|
|
20240613,143300,266465780,10870,10870,10870,10870,1
|
|
20240613,143200,266454910,10890,10870,10890,10870,113
|
|
20240613,143100,265226560,10890,10880,10890,10880,16
|
|
20240613,143000,265052460,10890,10890,10890,10890,1
|
|
20240613,142900,265041570,10890,10890,10890,10890,0
|
|
20240613,142800,265041570,10890,10890,10890,10890,0
|
|
20240613,142700,265041570,10890,10890,10890,10890,1
|
|
20240613,142600,265030680,10880,10890,10890,10880,5
|
|
20240613,142500,264976260,10880,10880,10880,10880,1
|
|
20240613,142400,264965380,10890,10890,10890,10890,0
|
|
20240613,142300,264965380,10890,10890,10890,10890,0
|
|
20240613,142200,264965380,10890,10890,10890,10890,0
|
|
20240613,142100,264965380,10890,10890,10890,10890,0
|
|
20240613,142000,264965380,10890,10880,10890,10880,15
|
|
20240613,141900,264802160,10890,10890,10890,10890,0
|
|
20240613,141800,264802160,10890,10890,10890,10890,0
|
|
20240613,141700,264802160,10890,10880,10890,10880,4
|
|
20240613,141600,264758620,10890,10890,10890,10890,11
|
|
20240613,141500,264638830,10890,10890,10890,10890,0
|
|
20240613,141400,264638830,10890,10870,10890,10870,169
|
|
20240613,141300,262800760,10890,10890,10890,10890,0
|
|
20240613,141200,262800760,10890,10890,10890,10890,0
|
|
20240613,141100,262800760,10890,10890,10890,10890,0
|
|
20240613,141000,262800760,10890,10890,10890,10890,293
|
|
20240613,140900,259609990,10880,10850,10880,10850,466
|
|
20240613,140800,254539940,10880,10880,10880,10880,0
|
|
20240613,140700,254539940,10880,10880,10880,10880,0
|
|
20240613,140600,254539940,10880,10880,10880,10880,0
|
|
20240613,140500,254539940,10880,10880,10880,10880,0
|
|
20240613,140400,254539940,10880,10880,10880,10880,0
|
|
20240613,140300,254539940,10880,10880,10880,10880,0
|
|
20240613,140200,254539940,10880,10880,10880,10880,0
|
|
20240613,140100,254539940,10880,10850,10880,10850,3
|
|
20240613,140000,254507330,10880,10870,10880,10870,750
|
|
20240613,135900,246348920,10870,10870,10870,10870,0
|
|
20240613,135800,246348920,10870,10870,10870,10870,0
|
|
20240613,135700,246348920,10870,10870,10870,10870,0
|
|
20240613,135600,246348920,10870,10870,10870,10870,0
|
|
20240613,135500,246348920,10870,10870,10870,10870,2
|
|
20240613,135400,246327180,10860,10860,10860,10860,28
|
|
20240613,135300,246023100,10870,10870,10870,10870,0
|
|
20240613,135200,246023100,10870,10860,10870,10860,4
|
|
20240613,135100,245979640,10870,10870,10870,10870,0
|
|
20240613,135000,245979640,10870,10870,10870,10870,2
|
|
20240613,134900,245957900,10870,10870,10870,10870,0
|
|
20240613,134800,245957900,10870,10870,10870,10870,0
|
|
20240613,134700,245957900,10870,10870,10870,10870,0
|
|
20240613,134600,245957900,10870,10870,10870,10870,1
|
|
20240613,134500,245947030,10870,10870,10870,10870,0
|
|
20240613,134400,245947030,10870,10850,10870,10850,2
|
|
20240613,134300,245925310,10870,10870,10870,10870,101
|
|
20240613,134200,244827440,10870,10870,10870,10870,11
|
|
20240613,134100,244707870,10870,10870,10870,10870,0
|
|
20240613,134000,244707870,10870,10850,10870,10850,24
|
|
20240613,133900,244447430,10850,10850,10850,10850,82
|
|
20240613,133800,243557730,10860,10860,10860,10860,0
|
|
20240613,133700,243557730,10860,10860,10860,10850,213
|
|
20240613,133600,241246650,10880,10860,10880,10860,3
|
|
20240613,133500,241214030,10880,10880,10880,10880,0
|
|
20240613,133400,241214030,10880,10880,10880,10880,0
|
|
20240613,133300,241214030,10880,10880,10880,10880,0
|
|
20240613,133200,241214030,10880,10870,10880,10870,14
|
|
20240613,133100,241061830,10880,10870,10880,10870,7
|
|
20240613,133000,240985730,10870,10870,10870,10870,750
|
|
20240613,132900,232833230,10870,10870,10870,10870,0
|
|
20240613,132800,232833230,10870,10870,10870,10850,6
|
|
20240613,132700,232768030,10860,10860,10860,10860,0
|
|
20240613,132600,232768030,10860,10860,10860,10860,75
|
|
20240613,132500,231953530,10880,10880,10880,10880,0
|
|
20240613,132400,231953530,10880,10880,10880,10880,0
|
|
20240613,132300,231953530,10880,10880,10880,10880,1
|
|
20240613,132200,231942650,10880,10880,10880,10880,0
|
|
20240613,132100,231942650,10880,10880,10880,10880,0
|
|
20240613,132000,231942650,10880,10860,10880,10860,4
|
|
20240613,131900,231899170,10880,10880,10880,10880,0
|
|
20240613,131800,231899170,10880,10880,10880,10880,0
|
|
20240613,131700,231899170,10880,10870,10880,10870,11
|
|
20240613,131600,231779580,10880,10880,10880,10870,14
|
|
20240613,131500,231627340,10880,10880,10890,10880,5
|
|
20240613,131400,231572920,10900,10900,10900,10900,0
|
|
20240613,131300,231572920,10900,10900,10900,10900,0
|
|
20240613,131200,231572920,10900,10900,10900,10900,0
|
|
20240613,131100,231572920,10900,10900,10900,10900,0
|
|
20240613,131000,231572920,10900,10900,10900,10900,0
|
|
20240613,130900,231572920,10900,10900,10900,10900,0
|
|
20240613,130800,231572920,10900,10870,10900,10870,300
|
|
20240613,130700,228310760,10870,10870,10870,10870,0
|
|
20240613,130600,228310760,10870,10870,10870,10870,427
|
|
20240613,130500,223669270,10890,10890,10890,10890,0
|
|
20240613,130400,223669270,10890,10870,10890,10870,102
|
|
20240613,130300,222560490,10910,10910,10910,10910,0
|
|
20240613,130200,222560490,10910,10910,10910,10910,0
|
|
20240613,130100,222560490,10910,10910,10910,10910,0
|
|
20240613,130000,222560490,10910,10880,10910,10870,955
|
|
20240613,125900,212156130,10870,10870,10870,10850,856
|
|
20240613,125800,202853250,10870,10850,10870,10850,115
|
|
20240613,125700,201605460,10870,10870,10870,10870,0
|
|
20240613,125600,201605460,10870,10870,10870,10870,0
|
|
20240613,125500,201605460,10870,10870,10870,10870,1
|
|
20240613,125400,201594590,10850,10850,10850,10850,145
|
|
20240613,125300,200021340,10870,10870,10870,10870,1
|
|
20240613,125200,200010470,10870,10870,10870,10870,0
|
|
20240613,125100,200010470,10870,10870,10870,10870,0
|
|
20240613,125000,200010470,10870,10870,10870,10870,0
|
|
20240613,124900,200010470,10870,10870,10870,10870,0
|
|
20240613,124800,200010470,10870,10870,10870,10870,0
|
|
20240613,124700,200010470,10870,10870,10870,10870,0
|
|
20240613,124600,200010470,10870,10850,10870,10850,43
|
|
20240613,124500,199543900,10870,10870,10870,10870,0
|
|
20240613,124400,199543900,10870,10870,10870,10870,0
|
|
20240613,124300,199543900,10870,10870,10870,10870,0
|
|
20240613,124200,199543900,10870,10870,10870,10870,0
|
|
20240613,124100,199543900,10870,10870,10870,10870,0
|
|
20240613,124000,199543900,10870,10870,10870,10870,0
|
|
20240613,123900,199543900,10870,10850,10870,10850,51
|
|
20240613,123800,198990530,10870,10870,10870,10870,0
|
|
20240613,123700,198990530,10870,10870,10870,10870,0
|
|
20240613,123600,198990530,10870,10870,10870,10870,1
|
|
20240613,123500,198979660,10870,10870,10870,10870,0
|
|
20240613,123400,198979660,10870,10870,10870,10870,0
|
|
20240613,123300,198979660,10870,10870,10870,10870,0
|
|
20240613,123200,198979660,10870,10870,10870,10870,0
|
|
20240613,123100,198979660,10870,10870,10870,10870,0
|
|
20240613,123000,198979660,10870,10870,10870,10870,0
|
|
20240613,122900,198979660,10870,10870,10870,10870,1
|
|
20240613,122800,198968790,10870,10870,10870,10870,2
|
|
20240613,122700,198947050,10850,10850,10850,10850,3
|
|
20240613,122600,198914500,10870,10870,10870,10870,0
|
|
20240613,122500,198914500,10870,10870,10870,10860,51
|
|
20240613,122400,198360600,10860,10860,10860,10860,10
|
|
20240613,122300,198252000,10870,10870,10870,10870,1
|
|
20240613,122200,198241130,10880,10880,10880,10880,0
|
|
20240613,122100,198241130,10880,10880,10880,10880,0
|
|
20240613,122000,198241130,10880,10880,10880,10850,4
|
|
20240613,121900,198197640,10860,10860,10860,10860,12
|
|
20240613,121800,198067320,10880,10880,10880,10880,0
|
|
20240613,121700,198067320,10880,10880,10880,10880,0
|
|
20240613,121600,198067320,10880,10880,10880,10880,0
|
|
20240613,121500,198067320,10880,10880,10880,10880,2
|
|
20240613,121400,198045560,10860,10860,10860,10860,0
|
|
20240613,121300,198045560,10860,10860,10860,10860,8
|
|
20240613,121200,197958680,10890,10890,10890,10890,1
|
|
20240613,121100,197947790,10890,10870,10890,10870,60
|
|
20240613,121000,197295530,10870,10870,10870,10870,0
|
|
20240613,120900,197295530,10870,10870,10870,10870,0
|
|
20240613,120800,197295530,10870,10870,10870,10870,0
|
|
20240613,120700,197295530,10870,10870,10870,10870,2
|
|
20240613,120600,197273790,10860,10860,10900,10860,33
|
|
20240613,120500,196915000,10850,10850,10850,10850,57
|
|
20240613,120400,196296550,10890,10890,10890,10890,0
|
|
20240613,120300,196296550,10890,10850,10890,10850,524
|
|
20240613,120200,190601110,10870,10870,10870,10870,1
|
|
20240613,120100,190590240,10870,10870,10870,10870,0
|
|
20240613,120000,190590240,10870,10870,10870,10870,0
|
|
20240613,115900,190590240,10870,10860,10870,10860,147
|
|
20240613,115800,188992720,10860,10860,10860,10860,1
|
|
20240613,115700,188981860,10840,10840,10840,10840,0
|
|
20240613,115600,188981860,10840,10840,10840,10840,0
|
|
20240613,115500,188981860,10840,10840,10840,10840,0
|
|
20240613,115400,188981860,10840,10840,10840,10840,0
|
|
20240613,115300,188981860,10840,10850,10850,10840,73
|
|
20240613,115200,188190430,10840,10840,10840,10840,0
|
|
20240613,115100,188190430,10840,10860,10870,10840,3
|
|
20240613,115000,188157860,10850,10850,10850,10850,30
|
|
20240613,114900,187832360,10870,10870,10870,10870,0
|
|
20240613,114800,187832360,10870,10870,10870,10870,0
|
|
20240613,114700,187832360,10870,10870,10870,10870,0
|
|
20240613,114600,187832360,10870,10870,10870,10870,0
|
|
20240613,114500,187832360,10870,10870,10870,10870,0
|
|
20240613,114400,187832360,10870,10870,10870,10870,5
|
|
20240613,114300,187778010,10870,10860,10870,10860,10
|
|
20240613,114200,187669320,10870,10870,10870,10870,0
|
|
20240613,114100,187669320,10870,10860,10870,10860,19
|
|
20240613,114000,187462810,10870,10870,10870,10870,0
|
|
20240613,113900,187462810,10870,10870,10870,10870,0
|
|
20240613,113800,187462810,10870,10860,10870,10860,2
|
|
20240613,113700,187441080,10860,10860,10860,10860,1
|
|
20240613,113600,187430220,10870,10860,10870,10860,5
|
|
20240613,113500,187375900,10870,10850,10870,10850,95
|
|
20240613,113400,186343270,10870,10870,10870,10870,0
|
|
20240613,113300,186343270,10870,10840,10870,10830,62
|
|
20240613,113200,185671610,10820,10830,10840,10820,62
|
|
20240613,113100,185000130,10870,10870,10870,10870,0
|
|
20240613,113000,185000130,10870,10870,10870,10870,0
|
|
20240613,112900,185000130,10870,10870,10870,10870,0
|
|
20240613,112800,185000130,10870,10870,10870,10870,0
|
|
20240613,112700,185000130,10870,10870,10870,10870,0
|
|
20240613,112600,185000130,10870,10870,10870,10870,0
|
|
20240613,112500,185000130,10870,10870,10870,10870,0
|
|
20240613,112400,185000130,10870,10870,10870,10870,0
|
|
20240613,112300,185000130,10870,10850,10870,10850,5
|
|
20240613,112200,184945820,10860,10830,10860,10830,62
|
|
20240613,112100,184274280,10860,10830,10860,10830,4
|
|
20240613,112000,184230900,10860,10860,10860,10860,0
|
|
20240613,111900,184230900,10860,10860,10860,10860,0
|
|
20240613,111800,184230900,10860,10820,10860,10820,17
|
|
20240613,111700,184046830,10860,10830,10860,10830,9
|
|
20240613,111600,183949250,10830,10830,10830,10830,3
|
|
20240613,111500,183916760,10860,10860,10860,10860,0
|
|
20240613,111400,183916760,10860,10860,10860,10860,0
|
|
20240613,111300,183916760,10860,10860,10860,10860,0
|
|
20240613,111200,183916760,10860,10830,10860,10830,94
|
|
20240613,111100,182896910,10850,10820,10850,10820,14
|
|
20240613,111000,182745200,10850,10820,10850,10820,3
|
|
20240613,110900,182712690,10800,10820,10820,10800,581
|
|
20240613,110800,176435380,10860,10840,10860,10840,3
|
|
20240613,110700,176402830,10830,10830,10830,10830,11
|
|
20240613,110600,176283700,10860,10860,10860,10860,0
|
|
20240613,110500,176283700,10860,10850,10860,10840,5
|
|
20240613,110400,176229450,10860,10860,10860,10860,0
|
|
20240613,110300,176229450,10860,10850,10860,10850,2
|
|
20240613,110200,176207740,10840,10840,10840,10840,1
|
|
20240613,110100,176196900,10870,10840,10870,10840,7
|
|
20240613,110000,176120910,10870,10820,10870,10800,2326
|
|
20240613,105900,150975080,10820,10820,10820,10820,26
|
|
20240613,105800,150693760,10820,10820,10820,10820,76
|
|
20240613,105700,149871440,10820,10820,10820,10820,46
|
|
20240613,105600,149373720,10820,10830,10830,10820,74
|
|
20240613,105500,148573030,10840,10850,10850,10840,11
|
|
20240613,105400,148453690,10850,10850,10850,10850,10
|
|
20240613,105300,148345190,10850,10830,10850,10830,8
|
|
20240613,105200,148258480,10860,10850,10870,10810,1319
|
|
20240613,105100,133988740,10850,10850,10850,10850,9
|
|
20240613,105000,133891090,10850,10830,10850,10830,201
|
|
20240613,104900,131714240,10870,10870,10870,10870,0
|
|
20240613,104800,131714240,10870,10870,10870,10870,0
|
|
20240613,104700,131714240,10870,10860,10870,10830,207
|
|
20240613,104600,129472220,10860,10850,10860,10830,1020
|
|
20240613,104500,118421630,10850,10870,10870,10850,122
|
|
20240613,104400,117097790,10870,10850,10870,10850,307
|
|
20240613,104300,113766810,10850,10860,10860,10850,750
|
|
20240613,104200,105628120,10870,10870,10870,10870,1
|
|
20240613,104100,105617250,10870,10870,10870,10870,0
|
|
20240613,104000,105617250,10870,10870,10870,10870,0
|
|
20240613,103900,105617250,10870,10870,10870,10870,1
|
|
20240613,103800,105606380,10870,10870,10870,10870,0
|
|
20240613,103700,105606380,10870,10870,10870,10870,0
|
|
20240613,103600,105606380,10870,10880,10880,10870,307
|
|
20240613,103500,102266390,10930,10930,10930,10930,0
|
|
20240613,103400,102266390,10930,10930,10930,10930,0
|
|
20240613,103300,102266390,10930,10900,10930,10900,17
|
|
20240613,103200,102080810,10870,10870,10870,10870,44
|
|
20240613,103100,101602530,10930,10930,10930,10930,0
|
|
20240613,103000,101602530,10930,10860,10930,10860,774
|
|
20240613,102900,93168310,10850,10850,10850,10850,777
|
|
20240613,102800,84737860,10840,10850,10850,10840,35
|
|
20240613,102700,84358410,10850,10850,10850,10850,10
|
|
20240613,102600,84249910,10850,10850,10850,10850,328
|
|
20240613,102500,80691110,10850,10880,10880,10850,1208
|
|
20240613,102400,67573150,10890,10890,10890,10890,0
|
|
20240613,102300,67573150,10890,10890,10890,10890,1
|
|
20240613,102200,67562260,10940,10900,10940,10890,337
|
|
20240613,102100,63881410,10910,10910,10910,10910,2
|
|
20240613,102000,63859590,10870,10870,10870,10870,286
|
|
20240613,101900,60750770,10870,10890,10890,10870,194
|
|
20240613,101800,58641840,10880,10920,10920,10880,501
|
|
20240613,101700,53189100,10920,10920,10920,10920,18
|
|
20240613,101600,52992540,10920,10920,10920,10920,0
|
|
20240613,101500,52992540,10920,10920,10920,10920,0
|
|
20240613,101400,52992540,10920,10920,10920,10920,1
|
|
20240613,101300,52981620,10920,10920,10920,10920,0
|
|
20240613,101200,52981620,10920,10920,10920,10920,0
|
|
20240613,101100,52981620,10920,10920,10920,10920,0
|
|
20240613,101000,52981620,10920,10910,10920,10910,5
|
|
20240613,100900,52927060,10920,10920,10920,10920,0
|
|
20240613,100800,52927060,10920,10920,10920,10920,0
|
|
20240613,100700,52927060,10920,10880,10920,10880,138
|
|
20240613,100600,51425450,10890,10910,10910,10890,154
|
|
20240613,100500,49747530,10910,10910,10910,10910,2
|
|
20240613,100400,49725710,10890,10890,10890,10890,0
|
|
20240613,100300,49725710,10890,10890,10890,10890,48
|
|
20240613,100200,49202990,10910,10910,10920,10900,340
|
|
20240613,100100,45496930,10920,10920,10920,10920,2
|
|
20240613,100000,45475090,10900,10920,10920,10900,755
|
|
20240613,095900,37230570,10920,10920,10920,10920,0
|
|
20240613,095800,37230570,10920,10920,10920,10920,0
|
|
20240613,095700,37230570,10920,10920,10920,10920,2
|
|
20240613,095600,37208730,10910,10910,10910,10910,58
|
|
20240613,095500,36575950,10930,10930,10930,10930,2
|
|
20240613,095400,36554090,10930,10930,10930,10930,6
|
|
20240613,095300,36488510,10910,10910,10910,10910,45
|
|
20240613,095200,35997560,10910,10920,10920,10910,293
|
|
20240613,095100,32799440,10930,10930,10930,10930,0
|
|
20240613,095000,32799440,10930,10930,10930,10930,2
|
|
20240613,094900,32777580,10920,10920,10920,10920,0
|
|
20240613,094800,32777580,10920,10920,10920,10920,0
|
|
20240613,094700,32777580,10920,10930,10930,10920,13
|
|
20240613,094600,32635520,10920,10920,10920,10920,31
|
|
20240613,094500,32297000,10940,10940,10940,10940,0
|
|
20240613,094400,32297000,10940,10940,10940,10940,0
|
|
20240613,094300,32297000,10940,10940,10940,10940,0
|
|
20240613,094200,32297000,10940,10930,10940,10930,3
|
|
20240613,094100,32264190,10940,10940,10940,10940,0
|
|
20240613,094000,32264190,10940,10940,10940,10940,0
|
|
20240613,093900,32264190,10940,10940,10940,10940,0
|
|
20240613,093800,32264190,10940,10940,10940,10940,0
|
|
20240613,093700,32264190,10940,10940,10940,10940,0
|
|
20240613,093600,32264190,10940,10920,10940,10920,6
|
|
20240613,093500,32198600,10940,10940,10940,10940,1
|
|
20240613,093400,32187660,10940,10940,10940,10940,0
|
|
20240613,093300,32187660,10940,10940,10940,10940,0
|
|
20240613,093200,32187660,10940,10940,10940,10940,5
|
|
20240613,093100,32132960,10920,10920,10920,10920,0
|
|
20240613,093000,32132960,10920,10930,10940,10920,872
|
|
20240613,092900,22602940,10930,10930,10930,10930,0
|
|
20240613,092800,22602940,10930,10930,10930,10930,0
|
|
20240613,092700,22602940,10930,10930,10930,10930,11
|
|
20240613,092600,22482710,10930,10930,10930,10930,0
|
|
20240613,092500,22482710,10930,10930,10930,10930,0
|
|
20240613,092400,22482710,10930,10930,10930,10930,15
|
|
20240613,092300,22318760,10930,10930,10930,10930,0
|
|
20240613,092200,22318760,10930,10930,10930,10930,10
|
|
20240613,092100,22209460,10930,10930,10930,10930,0
|
|
20240613,092000,22209460,10930,10930,10930,10930,1
|
|
20240613,091900,22198530,10930,10930,10930,10900,242
|
|
20240613,091800,19557910,10930,10930,10930,10930,0
|
|
20240613,091700,19557910,10930,10930,10930,10900,369
|
|
20240613,091600,15528610,10930,10930,10930,10930,10
|
|
20240613,091500,15419310,10930,10920,10930,10920,13
|
|
20240613,091400,15277340,10920,10920,10920,10920,100
|
|
20240613,091300,14185340,10930,10920,10930,10920,3
|
|
20240613,091200,14152560,10930,10930,10930,10930,3
|
|
20240613,091100,14119770,10940,10940,10940,10940,0
|
|
20240613,091000,14119770,10940,10940,10940,10940,0
|
|
20240613,090900,14119770,10940,10940,10940,10940,0
|
|
20240613,090800,14119770,10940,10940,10940,10940,0
|
|
20240613,090700,14119770,10940,10940,10940,10940,10
|
|
20240613,090600,14010370,10950,10950,10950,10950,4
|
|
20240613,090500,13966570,10930,10940,10940,10930,205
|
|
20240613,090400,11724890,10970,10960,10970,10960,4
|
|
20240613,090300,11681030,10960,10960,10960,10960,18
|
|
20240613,090200,11483750,10960,10960,10960,10960,28
|
|
20240613,090100,11176870,10950,10920,10950,10920,805
|
|
20240613,090000,2373100,10920,10890,10920,10890,119
|