672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,200900,888155200,49950,49950,49950,49950,369
|
|
20240610,200800,888155200,49950,49950,49950,49950,0
|
|
20240610,200700,888155200,49950,49950,49950,49950,0
|
|
20240610,200600,888155200,49950,49950,49950,49950,0
|
|
20240610,200500,888155200,49950,49950,49950,49950,0
|
|
20240610,200400,888155200,49950,49950,49950,49950,0
|
|
20240610,200300,888155200,49950,49950,49950,49950,0
|
|
20240610,200200,888155200,49950,49950,49950,49950,0
|
|
20240610,200100,888155200,49950,49950,49950,49950,0
|
|
20240610,200000,888155200,49950,49950,49950,49950,0
|
|
20240610,195900,888155200,49950,49950,49950,49950,0
|
|
20240610,195800,888155200,49950,49950,49950,49950,0
|
|
20240610,195700,888155200,49950,49950,49950,49950,0
|
|
20240610,195600,888155200,49950,49950,49950,49950,0
|
|
20240610,195500,888155200,49950,49950,49950,49950,0
|
|
20240610,195400,888155200,49950,49950,49950,49950,0
|
|
20240610,195300,888155200,49950,49950,49950,49950,0
|
|
20240610,195200,888155200,49950,49950,49950,49950,0
|
|
20240610,195100,888155200,49950,49950,49950,49950,0
|
|
20240610,195000,888155200,49950,49950,49950,49950,0
|
|
20240610,194900,888155200,49950,49950,49950,49950,0
|
|
20240610,194800,888155200,49950,49950,49950,49950,0
|
|
20240610,194700,888155200,49950,49950,49950,49950,0
|
|
20240610,194600,888155200,49950,49950,49950,49950,0
|
|
20240610,194500,888155200,49950,49950,49950,49950,0
|
|
20240610,194400,888155200,49950,49950,49950,49950,0
|
|
20240610,194300,888155200,49950,49950,49950,49950,0
|
|
20240610,194200,888155200,49950,49950,49950,49950,0
|
|
20240610,194100,888155200,49950,49950,49950,49950,0
|
|
20240610,194000,888155200,49950,49950,49950,49950,0
|
|
20240610,193900,888155200,49950,49950,49950,49950,369
|
|
20240610,193800,888155200,49950,49950,49950,49950,0
|
|
20240610,193700,888155200,49950,49950,49950,49950,0
|
|
20240610,193600,888155200,49950,49950,49950,49950,0
|
|
20240610,193500,888155200,49950,49950,49950,49950,0
|
|
20240610,193400,888155200,49950,49950,49950,49950,0
|
|
20240610,193300,888155200,49950,49950,49950,49950,0
|
|
20240610,193200,888155200,49950,49950,49950,49950,0
|
|
20240610,193100,888155200,49950,49950,49950,49950,0
|
|
20240610,193000,888155200,49950,49950,49950,49950,0
|
|
20240610,192900,888155200,49950,49950,49950,49950,0
|
|
20240610,192800,888155200,49950,49950,49950,49950,0
|
|
20240610,192700,888155200,49950,49950,49950,49950,0
|
|
20240610,192600,888155200,49950,49950,49950,49950,0
|
|
20240610,192500,888155200,49950,49950,49950,49950,0
|
|
20240610,192400,888155200,49950,49950,49950,49950,0
|
|
20240610,192300,888155200,49950,49950,49950,49950,0
|
|
20240610,192200,888155200,49950,49950,49950,49950,0
|
|
20240610,192100,888155200,49950,49950,49950,49950,0
|
|
20240610,192000,888155200,49950,49950,49950,49950,0
|
|
20240610,191900,888155200,49950,49950,49950,49950,0
|
|
20240610,191800,888155200,49950,49950,49950,49950,0
|
|
20240610,191700,888155200,49950,49950,49950,49950,0
|
|
20240610,191600,888155200,49950,49950,49950,49950,0
|
|
20240610,191500,888155200,49950,49950,49950,49950,0
|
|
20240610,191400,888155200,49950,49950,49950,49950,0
|
|
20240610,191300,888155200,49950,49950,49950,49950,0
|
|
20240610,191200,888155200,49950,49950,49950,49950,0
|
|
20240610,191100,888155200,49950,49950,49950,49950,0
|
|
20240610,191000,888155200,49950,49950,49950,49950,0
|
|
20240610,190900,888155200,49950,49950,49950,49950,369
|
|
20240610,190800,888155200,49950,49950,49950,49950,0
|
|
20240610,190700,888155200,49950,49950,49950,49950,0
|
|
20240610,190600,888155200,49950,49950,49950,49950,0
|
|
20240610,190500,888155200,49950,49950,49950,49950,0
|
|
20240610,190400,888155200,49950,49950,49950,49950,0
|
|
20240610,190300,888155200,49950,49950,49950,49950,0
|
|
20240610,190200,888155200,49950,49950,49950,49950,0
|
|
20240610,190100,888155200,49950,49950,49950,49950,0
|
|
20240610,190000,888155200,49950,49950,49950,49950,0
|
|
20240610,185900,888155200,49950,49950,49950,49950,0
|
|
20240610,185800,888155200,49950,49950,49950,49950,0
|
|
20240610,185700,888155200,49950,49950,49950,49950,0
|
|
20240610,185600,888155200,49950,49950,49950,49950,0
|
|
20240610,185500,888155200,49950,49950,49950,49950,0
|
|
20240610,185400,888155200,49950,49950,49950,49950,0
|
|
20240610,185300,888155200,49950,49950,49950,49950,0
|
|
20240610,185200,888155200,49950,49950,49950,49950,0
|
|
20240610,185100,888155200,49950,49950,49950,49950,0
|
|
20240610,185000,888155200,49950,49950,49950,49950,0
|
|
20240610,184900,888155200,49950,49950,49950,49950,0
|
|
20240610,184800,888155200,49950,49950,49950,49950,0
|
|
20240610,184700,888155200,49950,49950,49950,49950,0
|
|
20240610,184600,888155200,49950,49950,49950,49950,0
|
|
20240610,184500,888155200,49950,49950,49950,49950,0
|
|
20240610,184400,888155200,49950,49950,49950,49950,0
|
|
20240610,184300,888155200,49950,49950,49950,49950,0
|
|
20240610,184200,888155200,49950,49950,49950,49950,0
|
|
20240610,184100,888155200,49950,49950,49950,49950,0
|
|
20240610,184000,888155200,49950,49950,49950,49950,0
|
|
20240610,183900,888155200,49950,49950,49950,49950,369
|
|
20240610,183800,888155200,49950,49950,49950,49950,0
|
|
20240610,183700,888155200,49950,49950,49950,49950,0
|
|
20240610,183600,888155200,49950,49950,49950,49950,0
|
|
20240610,183500,888155200,49950,49950,49950,49950,0
|
|
20240610,183400,888155200,49950,49950,49950,49950,0
|
|
20240610,183300,888155200,49950,49950,49950,49950,0
|
|
20240610,183200,888155200,49950,49950,49950,49950,0
|
|
20240610,183100,888155200,49950,49950,49950,49950,0
|
|
20240610,183000,888155200,49950,49950,49950,49950,0
|
|
20240610,182900,888155200,49950,49950,49950,49950,0
|
|
20240610,182800,888155200,49950,49950,49950,49950,0
|
|
20240610,182700,888155200,49950,49950,49950,49950,0
|
|
20240610,182600,888155200,49950,49950,49950,49950,0
|
|
20240610,182500,888155200,49950,49950,49950,49950,0
|
|
20240610,182400,888155200,49950,49950,49950,49950,0
|
|
20240610,182300,888155200,49950,49950,49950,49950,0
|
|
20240610,182200,888155200,49950,49950,49950,49950,0
|
|
20240610,182100,888155200,49950,49950,49950,49950,0
|
|
20240610,182000,888155200,49950,49950,49950,49950,0
|
|
20240610,181900,888155200,49950,49950,49950,49950,0
|
|
20240610,181800,888155200,49950,49950,49950,49950,0
|
|
20240610,181700,888155200,49950,49950,49950,49950,0
|
|
20240610,181600,888155200,49950,49950,49950,49950,0
|
|
20240610,181500,888155200,49950,49950,49950,49950,0
|
|
20240610,181400,888155200,49950,49950,49950,49950,0
|
|
20240610,181300,888155200,49950,49950,49950,49950,0
|
|
20240610,181200,888155200,49950,49950,49950,49950,0
|
|
20240610,181100,888155200,49950,49950,49950,49950,0
|
|
20240610,181000,888155200,49950,49950,49950,49950,0
|
|
20240610,180900,888155200,49950,49950,49950,49950,369
|
|
20240610,180800,888155200,49950,49950,49950,49950,0
|
|
20240610,180700,888155200,49950,49950,49950,49950,0
|
|
20240610,180600,888155200,49950,49950,49950,49950,0
|
|
20240610,180500,888155200,49950,49950,49950,49950,0
|
|
20240610,180400,888155200,49950,49950,49950,49950,0
|
|
20240610,180300,888155200,49950,49950,49950,49950,0
|
|
20240610,180200,888155200,49950,49950,49950,49950,0
|
|
20240610,180100,888155200,49950,49950,49950,49950,0
|
|
20240610,180000,888155200,49950,49950,49950,49950,0
|
|
20240610,175900,888155200,49950,49950,49950,49950,0
|
|
20240610,175800,888155200,49950,49950,49950,49950,0
|
|
20240610,175700,888155200,49950,49950,49950,49950,0
|
|
20240610,175600,888155200,49950,49950,49950,49950,0
|
|
20240610,175500,888155200,49950,49950,49950,49950,0
|
|
20240610,175400,888155200,49950,49950,49950,49950,0
|
|
20240610,175300,888155200,49950,49950,49950,49950,0
|
|
20240610,175200,888155200,49950,49950,49950,49950,0
|
|
20240610,175100,888155200,49950,49950,49950,49950,0
|
|
20240610,175000,888155200,49950,49950,49950,49950,0
|
|
20240610,174900,888155200,49950,49950,49950,49950,0
|
|
20240610,174800,888155200,49950,49950,49950,49950,0
|
|
20240610,174700,888155200,49950,49950,49950,49950,0
|
|
20240610,174600,888155200,49950,49950,49950,49950,0
|
|
20240610,174500,888155200,49950,49950,49950,49950,0
|
|
20240610,174400,888155200,49950,49950,49950,49950,0
|
|
20240610,174300,888155200,49950,49950,49950,49950,0
|
|
20240610,174200,888155200,49950,49950,49950,49950,0
|
|
20240610,174100,888155200,49950,49950,49950,49950,0
|
|
20240610,174000,888155200,49950,49950,49950,49950,0
|
|
20240610,173900,888155200,49950,49950,49950,49950,369
|
|
20240610,173800,888155200,49950,49950,49950,49950,0
|
|
20240610,173700,888155200,49950,49950,49950,49950,0
|
|
20240610,173600,888155200,49950,49950,49950,49950,0
|
|
20240610,173500,888155200,49950,49950,49950,49950,0
|
|
20240610,173400,888155200,49950,49950,49950,49950,0
|
|
20240610,173300,888155200,49950,49950,49950,49950,0
|
|
20240610,173200,888155200,49950,49950,49950,49950,0
|
|
20240610,173100,888155200,49950,49950,49950,49950,0
|
|
20240610,173000,888155200,49950,49950,49950,49950,0
|
|
20240610,172900,888155200,49950,49950,49950,49950,0
|
|
20240610,172800,888155200,49950,49950,49950,49950,0
|
|
20240610,172700,888155200,49950,49950,49950,49950,0
|
|
20240610,172600,888155200,49950,49950,49950,49950,0
|
|
20240610,172500,888155200,49950,49950,49950,49950,0
|
|
20240610,172400,888155200,49950,49950,49950,49950,0
|
|
20240610,172300,888155200,49950,49950,49950,49950,0
|
|
20240610,172200,888155200,49950,49950,49950,49950,0
|
|
20240610,172100,888155200,49950,49950,49950,49950,0
|
|
20240610,172000,888155200,49950,49950,49950,49950,0
|
|
20240610,171900,888155200,49950,49950,49950,49950,0
|
|
20240610,171800,888155200,49950,49950,49950,49950,0
|
|
20240610,171700,888155200,49950,49950,49950,49950,0
|
|
20240610,171600,888155200,49950,49950,49950,49950,0
|
|
20240610,171500,888155200,49950,49950,49950,49950,0
|
|
20240610,171400,888155200,49950,49950,49950,49950,0
|
|
20240610,171300,888155200,49950,49950,49950,49950,0
|
|
20240610,171200,888155200,49950,49950,49950,49950,0
|
|
20240610,171100,888155200,49950,49950,49950,49950,0
|
|
20240610,171000,888155200,49950,49950,49950,49950,0
|
|
20240610,170900,888155200,49950,49950,49950,49950,369
|
|
20240610,170800,888155200,49950,49950,49950,49950,0
|
|
20240610,170700,888155200,49950,49950,49950,49950,0
|
|
20240610,170600,888155200,49950,49950,49950,49950,0
|
|
20240610,170500,888155200,49950,49950,49950,49950,0
|
|
20240610,170400,888155200,49950,49950,49950,49950,0
|
|
20240610,170300,888155200,49950,49950,49950,49950,0
|
|
20240610,170200,888155200,49950,49950,49950,49950,0
|
|
20240610,170100,888155200,49950,49950,49950,49950,0
|
|
20240610,170000,888155200,49950,49950,49950,49950,0
|
|
20240610,165900,888155200,49950,49950,49950,49950,0
|
|
20240610,165800,888155200,49950,49950,49950,49950,0
|
|
20240610,165700,888155200,49950,49950,49950,49950,0
|
|
20240610,165600,888155200,49950,49950,49950,49950,0
|
|
20240610,165500,888155200,49950,49950,49950,49950,0
|
|
20240610,165400,888155200,49950,49950,49950,49950,0
|
|
20240610,165300,888155200,49950,49950,49950,49950,0
|
|
20240610,165200,888155200,49950,49950,49950,49950,0
|
|
20240610,165100,888155200,49950,49950,49950,49950,0
|
|
20240610,165000,888155200,49950,49950,49950,49950,0
|
|
20240610,164900,888155200,49950,49950,49950,49950,0
|
|
20240610,164800,888155200,49950,49950,49950,49950,0
|
|
20240610,164700,888155200,49950,49950,49950,49950,0
|
|
20240610,164600,888155200,49950,49950,49950,49950,0
|
|
20240610,164500,888155200,49950,49950,49950,49950,0
|
|
20240610,164400,888155200,49950,49950,49950,49950,0
|
|
20240610,164300,888155200,49950,49950,49950,49950,0
|
|
20240610,164200,888155200,49950,49950,49950,49950,0
|
|
20240610,164100,888155200,49950,49950,49950,49950,0
|
|
20240610,164000,888155200,49950,49950,49950,49950,0
|
|
20240610,163900,888155200,49950,49950,49950,49950,369
|
|
20240610,163800,888155200,49950,49950,49950,49950,0
|
|
20240610,163700,888155200,49950,49950,49950,49950,0
|
|
20240610,163600,888155200,49950,49950,49950,49950,0
|
|
20240610,163500,888155200,49950,49950,49950,49950,0
|
|
20240610,163400,888155200,49950,49950,49950,49950,0
|
|
20240610,163300,888155200,49950,49950,49950,49950,0
|
|
20240610,163200,888155200,49950,49950,49950,49950,0
|
|
20240610,163100,888155200,49950,49950,49950,49950,0
|
|
20240610,163000,888155200,49950,49950,49950,49950,0
|
|
20240610,162900,888155200,49950,49950,49950,49950,0
|
|
20240610,162800,888155200,49950,49950,49950,49950,0
|
|
20240610,162700,888155200,49950,49950,49950,49950,0
|
|
20240610,162600,888155200,49950,49950,49950,49950,0
|
|
20240610,162500,888155200,49950,49950,49950,49950,0
|
|
20240610,162400,888155200,49950,49950,49950,49950,0
|
|
20240610,162300,888155200,49950,49950,49950,49950,0
|
|
20240610,162200,888155200,49950,49950,49950,49950,0
|
|
20240610,162100,888155200,49950,49950,49950,49950,0
|
|
20240610,162000,888155200,49950,49950,49950,49950,0
|
|
20240610,161900,888155200,49950,49950,49950,49950,0
|
|
20240610,161800,888155200,49950,49950,49950,49950,0
|
|
20240610,161700,888155200,49950,49950,49950,49950,0
|
|
20240610,161600,888155200,49950,49950,49950,49950,0
|
|
20240610,161500,888155200,49950,49950,49950,49950,0
|
|
20240610,161400,888155200,49950,49950,49950,49950,0
|
|
20240610,161300,888155200,49950,49950,49950,49950,0
|
|
20240610,161200,888155200,49950,49950,49950,49950,0
|
|
20240610,161100,888155200,49950,49950,49950,49950,0
|
|
20240610,161000,888155200,49950,49950,49950,49950,0
|
|
20240610,160900,888155200,49950,49950,49950,49950,369
|
|
20240610,160800,888155200,49950,49950,49950,49950,0
|
|
20240610,160700,888155200,49950,49950,49950,49950,0
|
|
20240610,160600,888155200,49950,49950,49950,49950,0
|
|
20240610,160500,888155200,49950,49950,49950,49950,0
|
|
20240610,160400,888155200,49950,49950,49950,49950,0
|
|
20240610,160300,888155200,49950,49950,49950,49950,0
|
|
20240610,160200,888155200,49950,49950,49950,49950,0
|
|
20240610,160100,888155200,49950,49950,49950,49950,0
|
|
20240610,160000,888155200,49950,49950,49950,49950,0
|
|
20240610,155900,888155200,49950,49950,49950,49950,0
|
|
20240610,155800,888155200,49950,49950,49950,49950,0
|
|
20240610,155700,888155200,49950,49950,49950,49950,0
|
|
20240610,155600,888155200,49950,49950,49950,49950,0
|
|
20240610,155500,888155200,49950,49950,49950,49950,0
|
|
20240610,155400,888155200,49950,49950,49950,49950,0
|
|
20240610,155300,888155200,49950,49950,49950,49950,0
|
|
20240610,155200,888155200,49950,49950,49950,49950,0
|
|
20240610,155100,888155200,49950,49950,49950,49950,0
|
|
20240610,155000,888155200,49950,49950,49950,49950,0
|
|
20240610,154900,888155200,49950,49950,49950,49950,0
|
|
20240610,154800,888155200,49950,49950,49950,49950,0
|
|
20240610,154700,888155200,49950,49950,49950,49950,0
|
|
20240610,154600,888155200,49950,49950,49950,49950,0
|
|
20240610,154500,888155200,49950,49950,49950,49950,0
|
|
20240610,154400,888155200,49950,49950,49950,49950,0
|
|
20240610,154300,888155200,49950,49950,49950,49950,0
|
|
20240610,154200,888155200,49950,49950,49950,49950,0
|
|
20240610,154100,888155200,49950,49950,49950,49950,0
|
|
20240610,154000,888155200,49950,49950,49950,49950,0
|
|
20240610,153900,888155200,49950,49950,49950,49950,369
|
|
20240610,153800,888155200,49950,49950,49950,49950,0
|
|
20240610,153700,888155200,49950,49950,49950,49950,0
|
|
20240610,153600,888155200,49950,49950,49950,49950,0
|
|
20240610,153500,888155200,49950,49950,49950,49950,0
|
|
20240610,153400,888155200,49950,49950,49950,49950,0
|
|
20240610,153300,888155200,49950,49950,49950,49950,0
|
|
20240610,153200,888155200,49950,49950,49950,49950,0
|
|
20240610,153100,888155200,49950,49950,49950,49950,0
|
|
20240610,153000,888155200,49950,49950,49950,49950,369
|
|
20240610,152900,869723650,49950,49950,49950,49950,0
|
|
20240610,152800,869723650,49950,49950,49950,49950,0
|
|
20240610,152700,869723650,49950,49950,49950,49950,0
|
|
20240610,152600,869723650,49950,49950,49950,49950,0
|
|
20240610,152500,869723650,49950,49950,49950,49950,0
|
|
20240610,152400,869723650,49950,49950,49950,49950,0
|
|
20240610,152300,869723650,49950,49950,49950,49950,0
|
|
20240610,152200,869723650,49950,49950,49950,49950,0
|
|
20240610,152100,869723650,49950,49950,49950,49950,0
|
|
20240610,152000,869723650,49950,49950,49950,49950,0
|
|
20240610,151900,869723650,49950,50000,50100,49950,17
|
|
20240610,151800,868873900,50000,50000,50000,50000,0
|
|
20240610,151700,868873900,50000,49950,50000,49950,105
|
|
20240610,151600,863626500,50000,49950,50000,49950,146
|
|
20240610,151500,856331300,49950,50000,50000,49950,48
|
|
20240610,151400,853933600,50000,50000,50000,50000,1
|
|
20240610,151300,853883600,49950,50100,50100,49950,25
|
|
20240610,151200,852633350,50100,49950,50100,49950,66
|
|
20240610,151100,849336500,50000,50000,50000,50000,0
|
|
20240610,151000,849336500,50000,50000,50000,49950,205
|
|
20240610,150900,839090600,50100,49950,50100,49950,8
|
|
20240610,150800,838690700,49950,49950,49950,49950,0
|
|
20240610,150700,838690700,49950,50000,50000,49950,5
|
|
20240610,150600,838440900,49950,50000,50000,49950,252
|
|
20240610,150500,825849800,50000,50000,50000,50000,35
|
|
20240610,150400,824099800,50000,50000,50000,50000,22
|
|
20240610,150300,822999800,50000,50000,50000,50000,0
|
|
20240610,150200,822999800,50000,50100,50100,50000,31
|
|
20240610,150100,821449700,50100,50100,50100,50100,90
|
|
20240610,150000,816940700,50000,50000,50000,50000,0
|
|
20240610,145900,816940700,50000,50000,50000,50000,0
|
|
20240610,145800,816940700,50000,50000,50000,50000,10
|
|
20240610,145700,816440700,50000,50000,50000,50000,0
|
|
20240610,145600,816440700,50000,50000,50000,50000,0
|
|
20240610,145500,816440700,50000,50000,50000,50000,2
|
|
20240610,145400,816340700,50000,50000,50000,50000,51
|
|
20240610,145300,813790700,50000,50000,50000,50000,0
|
|
20240610,145200,813790700,50000,50000,50000,50000,0
|
|
20240610,145100,813790700,50000,50000,50000,50000,0
|
|
20240610,145000,813790700,50000,50000,50000,50000,0
|
|
20240610,144900,813790700,50000,50000,50000,50000,0
|
|
20240610,144800,813790700,50000,50000,50000,50000,0
|
|
20240610,144700,813790700,50000,50100,50100,50000,8
|
|
20240610,144600,813390600,50000,50000,50000,50000,0
|
|
20240610,144500,813390600,50000,50000,50000,50000,3
|
|
20240610,144400,813240600,50000,50000,50000,50000,3
|
|
20240610,144300,813090600,50000,50000,50000,50000,0
|
|
20240610,144200,813090600,50000,50000,50000,50000,19
|
|
20240610,144100,812140600,50000,50000,50000,50000,6
|
|
20240610,144000,811840600,50000,50000,50000,50000,32
|
|
20240610,143900,810240600,50000,50000,50000,50000,313
|
|
20240610,143800,794590600,50100,50100,50100,50100,10
|
|
20240610,143700,794089600,50100,50100,50100,50100,25
|
|
20240610,143600,792837100,50000,50100,50100,50000,24
|
|
20240610,143500,791636700,50000,50000,50000,50000,272
|
|
20240610,143400,778036700,50000,50000,50000,50000,0
|
|
20240610,143300,778036700,50000,50000,50000,50000,8
|
|
20240610,143200,777636700,50000,50000,50000,50000,1
|
|
20240610,143100,777586700,50000,50000,50000,50000,0
|
|
20240610,143000,777586700,50000,50000,50000,50000,0
|
|
20240610,142900,777586700,50000,50000,50000,50000,1
|
|
20240610,142800,777536700,50100,50100,50100,50100,13
|
|
20240610,142700,776885400,50000,50000,50000,50000,293
|
|
20240610,142600,762235400,50100,50100,50100,50100,20
|
|
20240610,142500,761233400,50100,50100,50100,50100,51
|
|
20240610,142400,758678300,50100,50100,50100,50100,19
|
|
20240610,142300,757726400,50100,50100,50100,50100,49
|
|
20240610,142200,755271500,50100,50100,50100,50100,19
|
|
20240610,142100,754319600,50000,50100,50100,50000,58
|
|
20240610,142000,751413900,50100,50100,50100,50100,19
|
|
20240610,141900,750462000,50100,50100,50100,50100,10
|
|
20240610,141800,749961000,50000,50100,50100,50000,434
|
|
20240610,141700,728220300,50200,50200,50200,50200,1
|
|
20240610,141600,728170100,50100,50200,50200,50100,7
|
|
20240610,141500,727819300,50200,50200,50200,50200,0
|
|
20240610,141400,727819300,50200,50200,50200,50200,0
|
|
20240610,141300,727819300,50200,50200,50200,50200,20
|
|
20240610,141200,726815300,50200,50200,50200,50200,12
|
|
20240610,141100,726212900,50100,50100,50100,50100,3
|
|
20240610,141000,726062600,50200,50200,50200,50200,1
|
|
20240610,140900,726012400,50200,50200,50200,50200,2
|
|
20240610,140800,725912000,50200,50200,50200,50200,1
|
|
20240610,140700,725861800,50100,50100,50100,50100,0
|
|
20240610,140600,725861800,50100,50200,50200,50100,5
|
|
20240610,140500,725611000,50200,50200,50200,50200,10
|
|
20240610,140400,725109000,50200,50200,50200,50200,8
|
|
20240610,140300,724707400,50300,50300,50300,50300,0
|
|
20240610,140200,724707400,50300,50300,50300,50300,0
|
|
20240610,140100,724707400,50300,50300,50300,50300,0
|
|
20240610,140000,724707400,50300,50300,50300,50300,1
|
|
20240610,135900,724657100,50300,50300,50300,50300,0
|
|
20240610,135800,724657100,50300,50300,50300,50300,20
|
|
20240610,135700,723651100,50300,50300,50300,50300,22
|
|
20240610,135600,722544500,50300,50300,50300,50300,1
|
|
20240610,135500,722494200,50200,50200,50200,50200,0
|
|
20240610,135400,722494200,50200,50200,50200,50200,0
|
|
20240610,135300,722494200,50200,50200,50200,50200,9
|
|
20240610,135200,722042400,50100,50300,50300,50100,6
|
|
20240610,135100,721741400,50100,50100,50100,50100,1
|
|
20240610,135000,721691300,50100,50100,50100,50100,4
|
|
20240610,134900,721490900,50100,50100,50100,50100,0
|
|
20240610,134800,721490900,50100,50100,50100,50100,0
|
|
20240610,134700,721490900,50100,50100,50100,50100,1
|
|
20240610,134600,721440800,50100,50100,50100,50100,3
|
|
20240610,134500,721290500,50100,50100,50100,50100,0
|
|
20240610,134400,721290500,50100,50100,50100,50100,0
|
|
20240610,134300,721290500,50100,50100,50100,50100,0
|
|
20240610,134200,721290500,50100,50100,50100,50100,2
|
|
20240610,134100,721190300,50100,50100,50100,50100,2
|
|
20240610,134000,721090100,50100,50100,50100,50100,67
|
|
20240610,133900,717733400,50100,50100,50100,50100,0
|
|
20240610,133800,717733400,50100,50100,50100,50100,0
|
|
20240610,133700,717733400,50100,50100,50100,50100,0
|
|
20240610,133600,717733400,50100,50100,50100,50100,10
|
|
20240610,133500,717232400,50200,50200,50200,50200,0
|
|
20240610,133400,717232400,50200,50200,50200,50200,68
|
|
20240610,133300,713818800,50100,50100,50100,50100,21
|
|
20240610,133200,712766700,50200,50200,50200,50200,0
|
|
20240610,133100,712766700,50200,50200,50200,50200,4
|
|
20240610,133000,712565900,50300,50300,50300,50300,1
|
|
20240610,132900,712515600,50100,50400,50400,50100,197
|
|
20240610,132800,702645400,50100,50100,50100,50100,2
|
|
20240610,132700,702545200,50100,50200,50200,50100,5
|
|
20240610,132600,702294600,50500,50400,50500,50100,23
|
|
20240610,132500,701136800,50500,50500,50500,50500,0
|
|
20240610,132400,701136800,50500,50500,50500,50500,10
|
|
20240610,132300,700631800,50500,50500,50500,50500,191
|
|
20240610,132200,690986300,50500,50500,50500,50500,4
|
|
20240610,132100,690784300,50600,50600,50600,50600,0
|
|
20240610,132000,690784300,50600,50600,50600,50600,21
|
|
20240610,131900,689721700,50500,50500,50500,50500,0
|
|
20240610,131800,689721700,50500,50500,50500,50500,1
|
|
20240610,131700,689671200,50600,50500,50600,50500,30
|
|
20240610,131600,688154200,50500,50500,50500,50500,60
|
|
20240610,131500,685124200,50500,50500,50500,50500,3
|
|
20240610,131400,684972700,50500,50500,50500,50500,0
|
|
20240610,131300,684972700,50500,50500,50500,50500,4
|
|
20240610,131200,684770700,50500,50500,50500,50500,0
|
|
20240610,131100,684770700,50500,50500,50500,50500,0
|
|
20240610,131000,684770700,50500,50500,50500,50500,27
|
|
20240610,130900,683407200,50500,50500,50500,50500,72
|
|
20240610,130800,679771200,50400,50400,50400,50400,43
|
|
20240610,130700,677604000,50400,50400,50400,50400,0
|
|
20240610,130600,677604000,50400,50400,50400,50400,1
|
|
20240610,130500,677553600,50000,50000,50000,50000,0
|
|
20240610,130400,677553600,50000,50300,50300,50000,680
|
|
20240610,130300,643511500,50400,50400,50400,50400,0
|
|
20240610,130200,643511500,50400,50400,50400,50400,125
|
|
20240610,130100,637211500,50400,50400,50400,50400,0
|
|
20240610,130000,637211500,50400,50300,50400,50200,164
|
|
20240610,125900,628971100,50300,50300,50300,50300,150
|
|
20240610,125800,621426100,50300,50300,50300,50300,10
|
|
20240610,125700,620923100,50300,50300,50300,50300,1
|
|
20240610,125600,620872800,50300,50300,50300,50300,4
|
|
20240610,125500,620671600,50300,50300,50300,50300,56
|
|
20240610,125400,617854800,50200,50200,50200,50200,30
|
|
20240610,125300,616348800,50200,50200,50200,50200,60
|
|
20240610,125200,613336800,50300,50300,50300,50300,0
|
|
20240610,125100,613336800,50300,50300,50300,50300,30
|
|
20240610,125000,611827800,50200,50200,50300,50200,180
|
|
20240610,124900,602784300,50300,50300,50300,50300,0
|
|
20240610,124800,602784300,50300,50300,50300,50300,1
|
|
20240610,124700,602734000,50200,50200,50200,50200,0
|
|
20240610,124600,602734000,50200,50200,50200,50200,0
|
|
20240610,124500,602734000,50200,50200,50200,50200,17
|
|
20240610,124400,601880600,50300,50300,50300,50300,0
|
|
20240610,124300,601880600,50300,50300,50300,50300,0
|
|
20240610,124200,601880600,50300,50300,50300,50300,2
|
|
20240610,124100,601780000,50200,50200,50200,50200,0
|
|
20240610,124000,601780000,50200,50200,50200,50200,164
|
|
20240610,123900,593547200,50200,50200,50200,50200,0
|
|
20240610,123800,593547200,50200,50200,50200,50200,10
|
|
20240610,123700,593045200,50300,50300,50300,50300,0
|
|
20240610,123600,593045200,50300,50300,50300,50300,20
|
|
20240610,123500,592039200,50300,50300,50300,50300,1
|
|
20240610,123400,591988900,50300,50300,50300,50300,1
|
|
20240610,123300,591938600,50400,50400,50400,50400,1
|
|
20240610,123200,591888200,50400,50400,50400,50400,0
|
|
20240610,123100,591888200,50400,50200,50400,50200,122
|
|
20240610,123000,585763400,50400,50400,50400,50400,0
|
|
20240610,122900,585763400,50400,50400,50400,50400,10
|
|
20240610,122800,585259400,50300,50400,50400,50300,12
|
|
20240610,122700,584654900,50400,50300,50400,50300,29
|
|
20240610,122600,583196000,50300,50300,50300,50300,570
|
|
20240610,122500,554525000,50300,50300,50300,50300,0
|
|
20240610,122400,554525000,50300,50300,50300,50300,0
|
|
20240610,122300,554525000,50300,50300,50300,50300,1
|
|
20240610,122200,554474700,50300,50300,50300,50300,0
|
|
20240610,122100,554474700,50300,50300,50300,50300,0
|
|
20240610,122000,554474700,50300,50300,50300,50300,1
|
|
20240610,121900,554424400,50200,50200,50200,50200,11
|
|
20240610,121800,553872200,50200,50200,50200,50200,10
|
|
20240610,121700,553370200,50300,50300,50300,50300,0
|
|
20240610,121600,553370200,50300,50300,50300,50300,10
|
|
20240610,121500,552867200,50300,50300,50300,50300,0
|
|
20240610,121400,552867200,50300,50300,50300,50300,0
|
|
20240610,121300,552867200,50300,50200,50300,50200,20
|
|
20240610,121200,551861700,50200,50200,50200,50200,1
|
|
20240610,121100,551811500,50200,50200,50200,50200,4
|
|
20240610,121000,551610700,50200,50200,50200,50200,0
|
|
20240610,120900,551610700,50200,50200,50200,50200,25
|
|
20240610,120800,550355700,50100,50100,50100,50100,0
|
|
20240610,120700,550355700,50100,50100,50100,50100,6
|
|
20240610,120600,550055100,50100,50100,50100,50100,30
|
|
20240610,120500,548552100,50200,50200,50200,50200,20
|
|
20240610,120400,547548100,50200,50200,50200,50200,40
|
|
20240610,120300,545540100,50300,50200,50300,50200,37
|
|
20240610,120200,543681200,50200,50200,50200,50200,22
|
|
20240610,120100,542576800,50300,50300,50300,50300,0
|
|
20240610,120000,542576800,50300,50300,50300,50300,1
|
|
20240610,115900,542526500,50400,50400,50400,50400,0
|
|
20240610,115800,542526500,50400,50400,50400,50400,0
|
|
20240610,115700,542526500,50400,50400,50400,50400,2
|
|
20240610,115600,542425700,50400,50100,50400,50100,21
|
|
20240610,115500,541373300,50400,50400,50400,50400,0
|
|
20240610,115400,541373300,50400,50200,50400,50100,496
|
|
20240610,115300,516472900,50200,50200,50200,50200,57
|
|
20240610,115200,513611500,50200,50200,50200,50200,18
|
|
20240610,115100,512707900,50200,50200,50200,50200,0
|
|
20240610,115000,512707900,50200,50200,50200,50200,39
|
|
20240610,114900,510750100,50400,50300,50400,50200,61
|
|
20240610,114800,507683700,50300,50300,50300,50300,0
|
|
20240610,114700,507683700,50300,50300,50300,50300,0
|
|
20240610,114600,507683700,50300,50300,50300,50300,0
|
|
20240610,114500,507683700,50300,50300,50300,50300,3
|
|
20240610,114400,507532800,50300,50400,50400,50300,27
|
|
20240610,114300,506174600,50400,50400,50400,50400,0
|
|
20240610,114200,506174600,50400,50400,50400,50400,0
|
|
20240610,114100,506174600,50400,50400,50400,50400,0
|
|
20240610,114000,506174600,50400,50400,50400,50400,4
|
|
20240610,113900,505973000,50400,50400,50400,50400,0
|
|
20240610,113800,505973000,50400,50300,50400,50300,2
|
|
20240610,113700,505872300,50300,50300,50300,50300,0
|
|
20240610,113600,505872300,50300,50300,50300,50300,1
|
|
20240610,113500,505822000,50300,50300,50300,50300,10
|
|
20240610,113400,505319000,50300,50300,50300,50300,0
|
|
20240610,113300,505319000,50300,50300,50300,50300,0
|
|
20240610,113200,505319000,50300,50300,50300,50300,0
|
|
20240610,113100,505319000,50300,50300,50300,50300,10
|
|
20240610,113000,504816000,50300,50300,50300,50300,0
|
|
20240610,112900,504816000,50300,50300,50300,50300,15
|
|
20240610,112800,504061500,50300,50100,50300,50100,2
|
|
20240610,112700,503961100,50300,50300,50300,50300,7
|
|
20240610,112600,503609000,50300,50300,50300,50300,1
|
|
20240610,112500,503558700,50300,50300,50300,50300,0
|
|
20240610,112400,503558700,50300,50300,50300,50300,1
|
|
20240610,112300,503508400,50200,50200,50200,50200,50
|
|
20240610,112200,500998400,50200,50200,50200,50200,0
|
|
20240610,112100,500998400,50200,50200,50200,50200,0
|
|
20240610,112000,500998400,50200,50200,50200,50200,0
|
|
20240610,111900,500998400,50200,50200,50200,50200,95
|
|
20240610,111800,496229400,50200,50200,50200,50200,1
|
|
20240610,111700,496179200,50000,50100,50100,50000,53
|
|
20240610,111600,493528900,50000,50000,50000,50000,0
|
|
20240610,111500,493528900,50000,50000,50000,50000,0
|
|
20240610,111400,493528900,50000,50100,50200,50000,110
|
|
20240610,111300,488017900,50100,50100,50100,50100,26
|
|
20240610,111200,486715300,50100,50100,50200,50100,4
|
|
20240610,111100,486514700,50100,50100,50100,50100,12
|
|
20240610,111000,485913500,50100,50100,50100,50100,13
|
|
20240610,110900,485262200,50200,50200,50200,50200,0
|
|
20240610,110800,485262200,50200,50200,50200,50200,11
|
|
20240610,110700,484710000,50200,50200,50200,50200,1
|
|
20240610,110600,484659800,50100,50100,50100,50100,0
|
|
20240610,110500,484659800,50100,50100,50100,50100,0
|
|
20240610,110400,484659800,50100,50100,50100,50100,4
|
|
20240610,110300,484459400,50100,50100,50100,50100,0
|
|
20240610,110200,484459400,50100,50100,50100,50100,0
|
|
20240610,110100,484459400,50100,50100,50100,50100,0
|
|
20240610,110000,484459400,50100,50100,50100,50100,1
|
|
20240610,105900,484409300,50000,50000,50000,50000,0
|
|
20240610,105800,484409300,50000,50000,50000,50000,171
|
|
20240610,105700,475859300,50000,50000,50000,50000,0
|
|
20240610,105600,475859300,50000,50000,50000,50000,11
|
|
20240610,105500,475309300,50000,50000,50000,50000,88
|
|
20240610,105400,470909300,50200,50200,50200,50200,2
|
|
20240610,105300,470808900,50000,50100,50100,50000,457
|
|
20240610,105200,447953300,50200,50200,50200,50200,1
|
|
20240610,105100,447903100,50100,50100,50100,50100,0
|
|
20240610,105000,447903100,50100,50100,50100,50100,10
|
|
20240610,104900,447402100,50100,50100,50100,50100,19
|
|
20240610,104800,446450200,50100,50100,50100,50100,82
|
|
20240610,104700,442342000,50100,50100,50100,50100,0
|
|
20240610,104600,442342000,50100,50100,50100,50100,0
|
|
20240610,104500,442342000,50100,50100,50100,50100,3
|
|
20240610,104400,442191700,50100,50100,50100,50100,0
|
|
20240610,104300,442191700,50100,50100,50100,50100,15
|
|
20240610,104200,441440200,50100,50100,50100,50100,99
|
|
20240610,104100,436480300,50100,50100,50100,50100,71
|
|
20240610,104000,432923200,50200,50100,50200,50100,5
|
|
20240610,103900,432672500,50100,50100,50100,50100,30
|
|
20240610,103800,431169500,50100,50100,50100,50100,0
|
|
20240610,103700,431169500,50100,50100,50100,50100,2
|
|
20240610,103600,431069300,50100,50100,50100,50100,19
|
|
20240610,103500,430117400,50300,50300,50300,50300,2
|
|
20240610,103400,430016800,50300,50300,50300,50300,51
|
|
20240610,103300,427451500,50100,50200,50200,50100,20
|
|
20240610,103200,426449000,50200,50200,50200,50200,10
|
|
20240610,103100,425947000,50100,50100,50100,50100,20
|
|
20240610,103000,424945000,50100,50100,50100,50100,0
|
|
20240610,102900,424945000,50100,50100,50100,50100,0
|
|
20240610,102800,424945000,50100,50100,50100,50100,11
|
|
20240610,102700,424393900,50300,50300,50300,50300,0
|
|
20240610,102600,424393900,50300,50300,50300,50300,0
|
|
20240610,102500,424393900,50300,50300,50300,50300,0
|
|
20240610,102400,424393900,50300,50300,50300,50300,0
|
|
20240610,102300,424393900,50300,50300,50300,50300,0
|
|
20240610,102200,424393900,50300,50300,50300,50300,1
|
|
20240610,102100,424343600,50300,50300,50300,50300,0
|
|
20240610,102000,424343600,50300,50300,50300,50000,1022
|
|
20240610,101900,373129300,50200,50200,50200,50200,0
|
|
20240610,101800,373129300,50200,50200,50200,50200,0
|
|
20240610,101700,373129300,50200,50300,50300,50200,29
|
|
20240610,101600,371673400,50200,50200,50200,50200,0
|
|
20240610,101500,371673400,50200,50200,50200,50200,1
|
|
20240610,101400,371623200,50200,50200,50200,50200,6
|
|
20240610,101300,371322000,50200,50300,50300,50200,11
|
|
20240610,101200,370769700,50300,50300,50300,50300,1
|
|
20240610,101100,370719400,50300,50300,50300,50300,0
|
|
20240610,101000,370719400,50300,50300,50300,50300,0
|
|
20240610,100900,370719400,50300,50200,50300,50200,40
|
|
20240610,100800,368711300,50200,50200,50200,50200,5
|
|
20240610,100700,368460300,50100,50100,50100,50100,2
|
|
20240610,100600,368360100,50100,50100,50100,50100,44
|
|
20240610,100500,366155700,50100,50400,50400,50100,147
|
|
20240610,100400,358789900,50400,50400,50400,50400,1
|
|
20240610,100300,358739500,50400,50200,50400,50200,103
|
|
20240610,100200,353568300,50200,50200,50200,50200,0
|
|
20240610,100100,353568300,50200,50400,50400,50200,407
|
|
20240610,100000,333122100,50400,50300,50400,50300,4
|
|
20240610,095900,332920800,50300,50300,50300,50300,110
|
|
20240610,095800,327387800,50300,50300,50300,50300,3
|
|
20240610,095700,327236900,50300,50300,50300,50300,1
|
|
20240610,095600,327186600,50300,50300,50300,50300,10
|
|
20240610,095500,326683600,50200,50200,50200,50200,0
|
|
20240610,095400,326683600,50200,50200,50200,50200,7
|
|
20240610,095300,326332200,50300,50400,50500,50300,444
|
|
20240610,095200,303958000,50400,50400,50400,50400,20
|
|
20240610,095100,302950000,50400,50500,50500,50400,227
|
|
20240610,095000,291493700,50500,50600,50600,50500,2
|
|
20240610,094900,291392600,50500,50500,50500,50500,26
|
|
20240610,094800,290079600,50500,50500,50500,50500,0
|
|
20240610,094700,290079600,50500,50400,50500,50400,7
|
|
20240610,094600,289726300,50400,50500,50500,50400,43
|
|
20240610,094500,287555500,50500,50500,50500,50500,0
|
|
20240610,094400,287555500,50500,50700,50700,50500,33
|
|
20240610,094300,285888800,50500,50500,50500,50500,0
|
|
20240610,094200,285888800,50500,50500,50500,50500,22
|
|
20240610,094100,284777800,50500,50600,50600,50500,54
|
|
20240610,094000,282049800,50500,50500,50500,50500,1
|
|
20240610,093900,281999300,50500,50600,50600,50500,47
|
|
20240610,093800,279621200,50700,50700,50700,50700,3
|
|
20240610,093700,279469100,50400,50400,50400,50400,50
|
|
20240610,093600,276949100,50400,50400,50400,50400,10
|
|
20240610,093500,276445100,50400,50600,50800,50400,188
|
|
20240610,093400,266916100,50500,50400,50500,50400,65
|
|
20240610,093300,263637600,50500,50600,50600,50500,5
|
|
20240610,093200,263384900,50600,50600,50600,50600,6
|
|
20240610,093100,263081300,50600,50200,50600,50200,13
|
|
20240610,093000,262428300,50200,50300,50400,50200,250
|
|
20240610,092900,249850200,50300,50300,50300,50300,5
|
|
20240610,092800,249598700,50300,50300,50300,50300,10
|
|
20240610,092700,249095700,50300,50500,50500,50300,150
|
|
20240610,092600,241530700,50300,50300,50300,50300,0
|
|
20240610,092500,241530700,50300,50300,50300,50300,56
|
|
20240610,092400,238713900,50200,50200,50200,50200,80
|
|
20240610,092300,234697900,50200,50200,50200,50100,27
|
|
20240610,092200,233343000,50000,50100,50100,50000,34
|
|
20240610,092100,231640500,50100,49900,50100,49900,38
|
|
20240610,092000,229742900,49900,50000,50100,49900,229
|
|
20240610,091900,218313950,50000,50100,50100,50000,61
|
|
20240610,091800,215258850,49950,50100,50100,49900,64
|
|
20240610,091700,212063450,49950,50000,50000,49950,194
|
|
20240610,091600,202364500,50000,50200,50200,50000,649
|
|
20240610,091500,169866200,50200,50200,50300,50200,43
|
|
20240610,091400,167705300,50300,50200,50300,50100,186
|
|
20240610,091300,158383200,50200,50100,50200,50100,17
|
|
20240610,091200,157531100,50300,50100,50300,50100,83
|
|
20240610,091100,153370000,50300,50200,50300,50200,114
|
|
20240610,091000,147639700,50100,50400,50400,50100,133
|
|
20240610,090900,140975500,50400,50400,50400,50400,28
|
|
20240610,090800,139564300,50400,50200,50400,50100,92
|
|
20240610,090700,134949700,50200,50000,50200,50000,120
|
|
20240610,090600,128928500,50000,50200,50200,50000,152
|
|
20240610,090500,121313400,50200,50100,50200,50100,20
|
|
20240610,090400,120311300,50100,50200,50200,50100,492
|
|
20240610,090300,95654600,50200,50500,50500,50200,333
|
|
20240610,090200,78853500,50500,50500,50500,50500,5
|
|
20240610,090100,78601000,50700,50700,50700,50500,106
|
|
20240610,090000,73247400,50600,50800,50800,50600,1421
|