619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191600,550767670,12490,12490,12490,12490,692
|
|
20240610,191500,550767670,12490,12490,12490,12490,0
|
|
20240610,191400,550767670,12490,12490,12490,12490,0
|
|
20240610,191300,550767670,12490,12490,12490,12490,0
|
|
20240610,191200,550767670,12490,12490,12490,12490,0
|
|
20240610,191100,550767670,12490,12490,12490,12490,0
|
|
20240610,191000,550767670,12490,12490,12490,12490,0
|
|
20240610,190900,550767670,12490,12490,12490,12490,0
|
|
20240610,190800,550767670,12490,12490,12490,12490,0
|
|
20240610,190700,550767670,12490,12490,12490,12490,0
|
|
20240610,190600,550767670,12490,12490,12490,12490,0
|
|
20240610,190500,550767670,12490,12490,12490,12490,0
|
|
20240610,190400,550767670,12490,12490,12490,12490,0
|
|
20240610,190300,550767670,12490,12490,12490,12490,0
|
|
20240610,190200,550767670,12490,12490,12490,12490,0
|
|
20240610,190100,550767670,12490,12490,12490,12490,0
|
|
20240610,190000,550767670,12490,12490,12490,12490,0
|
|
20240610,185900,550767670,12490,12490,12490,12490,0
|
|
20240610,185800,550767670,12490,12490,12490,12490,0
|
|
20240610,185700,550767670,12490,12490,12490,12490,0
|
|
20240610,185600,550767670,12490,12490,12490,12490,0
|
|
20240610,185500,550767670,12490,12490,12490,12490,0
|
|
20240610,185400,550767670,12490,12490,12490,12490,0
|
|
20240610,185300,550767670,12490,12490,12490,12490,0
|
|
20240610,185200,550767670,12490,12490,12490,12490,0
|
|
20240610,185100,550767670,12490,12490,12490,12490,0
|
|
20240610,185000,550767670,12490,12490,12490,12490,0
|
|
20240610,184900,550767670,12490,12490,12490,12490,0
|
|
20240610,184800,550767670,12490,12490,12490,12490,0
|
|
20240610,184700,550767670,12490,12490,12490,12490,0
|
|
20240610,184600,550767670,12490,12490,12490,12490,692
|
|
20240610,184500,550767670,12490,12490,12490,12490,0
|
|
20240610,184400,550767670,12490,12490,12490,12490,0
|
|
20240610,184300,550767670,12490,12490,12490,12490,0
|
|
20240610,184200,550767670,12490,12490,12490,12490,0
|
|
20240610,184100,550767670,12490,12490,12490,12490,0
|
|
20240610,184000,550767670,12490,12490,12490,12490,0
|
|
20240610,183900,550767670,12490,12490,12490,12490,0
|
|
20240610,183800,550767670,12490,12490,12490,12490,0
|
|
20240610,183700,550767670,12490,12490,12490,12490,0
|
|
20240610,183600,550767670,12490,12490,12490,12490,0
|
|
20240610,183500,550767670,12490,12490,12490,12490,0
|
|
20240610,183400,550767670,12490,12490,12490,12490,0
|
|
20240610,183300,550767670,12490,12490,12490,12490,0
|
|
20240610,183200,550767670,12490,12490,12490,12490,0
|
|
20240610,183100,550767670,12490,12490,12490,12490,0
|
|
20240610,183000,550767670,12490,12490,12490,12490,0
|
|
20240610,182900,550767670,12490,12490,12490,12490,0
|
|
20240610,182800,550767670,12490,12490,12490,12490,0
|
|
20240610,182700,550767670,12490,12490,12490,12490,0
|
|
20240610,182600,550767670,12490,12490,12490,12490,0
|
|
20240610,182500,550767670,12490,12490,12490,12490,0
|
|
20240610,182400,550767670,12490,12490,12490,12490,0
|
|
20240610,182300,550767670,12490,12490,12490,12490,0
|
|
20240610,182200,550767670,12490,12490,12490,12490,0
|
|
20240610,182100,550767670,12490,12490,12490,12490,0
|
|
20240610,182000,550767670,12490,12490,12490,12490,0
|
|
20240610,181900,550767670,12490,12490,12490,12490,0
|
|
20240610,181800,550767670,12490,12490,12490,12490,0
|
|
20240610,181700,550767670,12490,12490,12490,12490,0
|
|
20240610,181600,550767670,12490,12490,12490,12490,692
|
|
20240610,181500,550767670,12490,12490,12490,12490,0
|
|
20240610,181400,550767670,12490,12490,12490,12490,0
|
|
20240610,181300,550767670,12490,12490,12490,12490,0
|
|
20240610,181200,550767670,12490,12490,12490,12490,0
|
|
20240610,181100,550767670,12490,12490,12490,12490,0
|
|
20240610,181000,550767670,12490,12490,12490,12490,0
|
|
20240610,180900,550767670,12490,12490,12490,12490,0
|
|
20240610,180800,550767670,12490,12490,12490,12490,0
|
|
20240610,180700,550767670,12490,12490,12490,12490,0
|
|
20240610,180600,550767670,12490,12490,12490,12490,0
|
|
20240610,180500,550767670,12490,12490,12490,12490,0
|
|
20240610,180400,550767670,12490,12490,12490,12490,0
|
|
20240610,180300,550767670,12490,12490,12490,12490,0
|
|
20240610,180200,550767670,12490,12490,12490,12490,0
|
|
20240610,180100,550767670,12490,12490,12490,12490,0
|
|
20240610,180000,550767670,12490,12490,12490,12490,0
|
|
20240610,175900,550767670,12490,12490,12490,12490,0
|
|
20240610,175800,550767670,12490,12490,12490,12490,0
|
|
20240610,175700,550767670,12490,12490,12490,12490,0
|
|
20240610,175600,550767670,12490,12490,12490,12490,0
|
|
20240610,175500,550767670,12490,12490,12490,12490,0
|
|
20240610,175400,550767670,12490,12490,12490,12490,0
|
|
20240610,175300,550767670,12490,12490,12490,12490,0
|
|
20240610,175200,550767670,12490,12490,12490,12490,0
|
|
20240610,175100,550767670,12490,12490,12490,12490,0
|
|
20240610,175000,550767670,12490,12490,12490,12490,0
|
|
20240610,174900,550767670,12490,12490,12490,12490,0
|
|
20240610,174800,550767670,12490,12490,12490,12490,0
|
|
20240610,174700,550767670,12490,12490,12490,12490,0
|
|
20240610,174600,550767670,12490,12490,12490,12490,692
|
|
20240610,174500,550767670,12490,12490,12490,12490,0
|
|
20240610,174400,550767670,12490,12490,12490,12490,0
|
|
20240610,174300,550767670,12490,12490,12490,12490,0
|
|
20240610,174200,550767670,12490,12490,12490,12490,0
|
|
20240610,174100,550767670,12490,12490,12490,12490,0
|
|
20240610,174000,550767670,12490,12490,12490,12490,0
|
|
20240610,173900,550767670,12490,12490,12490,12490,0
|
|
20240610,173800,550767670,12490,12490,12490,12490,0
|
|
20240610,173700,550767670,12490,12490,12490,12490,0
|
|
20240610,173600,550767670,12490,12490,12490,12490,0
|
|
20240610,173500,550767670,12490,12490,12490,12490,0
|
|
20240610,173400,550767670,12490,12490,12490,12490,0
|
|
20240610,173300,550767670,12490,12490,12490,12490,0
|
|
20240610,173200,550767670,12490,12490,12490,12490,0
|
|
20240610,173100,550767670,12490,12490,12490,12490,0
|
|
20240610,173000,550767670,12490,12490,12490,12490,0
|
|
20240610,172900,550767670,12490,12490,12490,12490,0
|
|
20240610,172800,550767670,12490,12490,12490,12490,0
|
|
20240610,172700,550767670,12490,12490,12490,12490,0
|
|
20240610,172600,550767670,12490,12490,12490,12490,0
|
|
20240610,172500,550767670,12490,12490,12490,12490,0
|
|
20240610,172400,550767670,12490,12490,12490,12490,0
|
|
20240610,172300,550767670,12490,12490,12490,12490,0
|
|
20240610,172200,550767670,12490,12490,12490,12490,0
|
|
20240610,172100,550767670,12490,12490,12490,12490,0
|
|
20240610,172000,550767670,12490,12490,12490,12490,0
|
|
20240610,171900,550767670,12490,12490,12490,12490,0
|
|
20240610,171800,550767670,12490,12490,12490,12490,0
|
|
20240610,171700,550767670,12490,12490,12490,12490,0
|
|
20240610,171600,550767670,12490,12490,12490,12490,692
|
|
20240610,171500,550767670,12490,12490,12490,12490,0
|
|
20240610,171400,550767670,12490,12490,12490,12490,0
|
|
20240610,171300,550767670,12490,12490,12490,12490,0
|
|
20240610,171200,550767670,12490,12490,12490,12490,0
|
|
20240610,171100,550767670,12490,12490,12490,12490,0
|
|
20240610,171000,550767670,12490,12490,12490,12490,0
|
|
20240610,170900,550767670,12490,12490,12490,12490,0
|
|
20240610,170800,550767670,12490,12490,12490,12490,0
|
|
20240610,170700,550767670,12490,12490,12490,12490,0
|
|
20240610,170600,550767670,12490,12490,12490,12490,0
|
|
20240610,170500,550767670,12490,12490,12490,12490,0
|
|
20240610,170400,550767670,12490,12490,12490,12490,0
|
|
20240610,170300,550767670,12490,12490,12490,12490,0
|
|
20240610,170200,550767670,12490,12490,12490,12490,0
|
|
20240610,170100,550767670,12490,12490,12490,12490,0
|
|
20240610,170000,550767670,12490,12490,12490,12490,0
|
|
20240610,165900,550767670,12490,12490,12490,12490,0
|
|
20240610,165800,550767670,12490,12490,12490,12490,0
|
|
20240610,165700,550767670,12490,12490,12490,12490,0
|
|
20240610,165600,550767670,12490,12490,12490,12490,0
|
|
20240610,165500,550767670,12490,12490,12490,12490,0
|
|
20240610,165400,550767670,12490,12490,12490,12490,0
|
|
20240610,165300,550767670,12490,12490,12490,12490,0
|
|
20240610,165200,550767670,12490,12490,12490,12490,0
|
|
20240610,165100,550767670,12490,12490,12490,12490,0
|
|
20240610,165000,550767670,12490,12490,12490,12490,0
|
|
20240610,164900,550767670,12490,12490,12490,12490,0
|
|
20240610,164800,550767670,12490,12490,12490,12490,0
|
|
20240610,164700,550767670,12490,12490,12490,12490,0
|
|
20240610,164600,550767670,12490,12490,12490,12490,692
|
|
20240610,164500,550767670,12490,12490,12490,12490,0
|
|
20240610,164400,550767670,12490,12490,12490,12490,0
|
|
20240610,164300,550767670,12490,12490,12490,12490,0
|
|
20240610,164200,550767670,12490,12490,12490,12490,0
|
|
20240610,164100,550767670,12490,12490,12490,12490,0
|
|
20240610,164000,550767670,12490,12490,12490,12490,0
|
|
20240610,163900,550767670,12490,12490,12490,12490,0
|
|
20240610,163800,550767670,12490,12490,12490,12490,0
|
|
20240610,163700,550767670,12490,12490,12490,12490,0
|
|
20240610,163600,550767670,12490,12490,12490,12490,0
|
|
20240610,163500,550767670,12490,12490,12490,12490,0
|
|
20240610,163400,550767670,12490,12490,12490,12490,0
|
|
20240610,163300,550767670,12490,12490,12490,12490,0
|
|
20240610,163200,550767670,12490,12490,12490,12490,0
|
|
20240610,163100,550767670,12490,12490,12490,12490,0
|
|
20240610,163000,550767670,12490,12490,12490,12490,0
|
|
20240610,162900,550767670,12490,12490,12490,12490,0
|
|
20240610,162800,550767670,12490,12490,12490,12490,0
|
|
20240610,162700,550767670,12490,12490,12490,12490,0
|
|
20240610,162600,550767670,12490,12490,12490,12490,0
|
|
20240610,162500,550767670,12490,12490,12490,12490,0
|
|
20240610,162400,550767670,12490,12490,12490,12490,0
|
|
20240610,162300,550767670,12490,12490,12490,12490,0
|
|
20240610,162200,550767670,12490,12490,12490,12490,0
|
|
20240610,162100,550767670,12490,12490,12490,12490,0
|
|
20240610,162000,550767670,12490,12490,12490,12490,0
|
|
20240610,161900,550767670,12490,12490,12490,12490,0
|
|
20240610,161800,550767670,12490,12490,12490,12490,0
|
|
20240610,161700,550767670,12490,12490,12490,12490,0
|
|
20240610,161600,550767670,12490,12490,12490,12490,692
|
|
20240610,161500,550767670,12490,12490,12490,12490,0
|
|
20240610,161400,550767670,12490,12490,12490,12490,0
|
|
20240610,161300,550767670,12490,12490,12490,12490,0
|
|
20240610,161200,550767670,12490,12490,12490,12490,0
|
|
20240610,161100,550767670,12490,12490,12490,12490,0
|
|
20240610,161000,550767670,12490,12490,12490,12490,0
|
|
20240610,160900,550767670,12490,12490,12490,12490,0
|
|
20240610,160800,550767670,12490,12490,12490,12490,0
|
|
20240610,160700,550767670,12490,12490,12490,12490,0
|
|
20240610,160600,550767670,12490,12490,12490,12490,0
|
|
20240610,160500,550767670,12490,12490,12490,12490,0
|
|
20240610,160400,550767670,12490,12490,12490,12490,0
|
|
20240610,160300,550767670,12490,12490,12490,12490,0
|
|
20240610,160200,550767670,12490,12490,12490,12490,0
|
|
20240610,160100,550767670,12490,12490,12490,12490,0
|
|
20240610,160000,550767670,12490,12490,12490,12490,0
|
|
20240610,155900,550767670,12490,12490,12490,12490,0
|
|
20240610,155800,550767670,12490,12490,12490,12490,0
|
|
20240610,155700,550767670,12490,12490,12490,12490,0
|
|
20240610,155600,550767670,12490,12490,12490,12490,0
|
|
20240610,155500,550767670,12490,12490,12490,12490,0
|
|
20240610,155400,550767670,12490,12490,12490,12490,0
|
|
20240610,155300,550767670,12490,12490,12490,12490,0
|
|
20240610,155200,550767670,12490,12490,12490,12490,0
|
|
20240610,155100,550767670,12490,12490,12490,12490,0
|
|
20240610,155000,550767670,12490,12490,12490,12490,0
|
|
20240610,154900,550767670,12490,12490,12490,12490,0
|
|
20240610,154800,550767670,12490,12490,12490,12490,0
|
|
20240610,154700,550767670,12490,12490,12490,12490,0
|
|
20240610,154600,550767670,12490,12490,12490,12490,692
|
|
20240610,154500,550767670,12490,12490,12490,12490,0
|
|
20240610,154400,550767670,12490,12490,12490,12490,0
|
|
20240610,154300,550767670,12490,12490,12490,12490,0
|
|
20240610,154200,550767670,12490,12490,12490,12490,0
|
|
20240610,154100,550767670,12490,12490,12490,12490,0
|
|
20240610,154000,550767670,12490,12490,12490,12490,0
|
|
20240610,153900,550767670,12490,12490,12490,12490,0
|
|
20240610,153800,550767670,12490,12490,12490,12490,0
|
|
20240610,153700,550767670,12490,12490,12490,12490,0
|
|
20240610,153600,550767670,12490,12490,12490,12490,0
|
|
20240610,153500,550767670,12490,12490,12490,12490,0
|
|
20240610,153400,550767670,12490,12490,12490,12490,0
|
|
20240610,153300,550767670,12490,12490,12490,12490,0
|
|
20240610,153200,550767670,12490,12490,12490,12490,0
|
|
20240610,153100,550767670,12490,12490,12490,12490,0
|
|
20240610,153000,550767670,12490,12490,12490,12490,692
|
|
20240610,152900,542124590,12530,12530,12530,12530,0
|
|
20240610,152800,542124590,12530,12530,12530,12530,0
|
|
20240610,152700,542124590,12530,12530,12530,12530,0
|
|
20240610,152600,542124590,12530,12530,12530,12530,0
|
|
20240610,152500,542124590,12530,12530,12530,12530,0
|
|
20240610,152400,542124590,12530,12530,12530,12530,0
|
|
20240610,152300,542124590,12530,12530,12530,12530,0
|
|
20240610,152200,542124590,12530,12530,12530,12530,0
|
|
20240610,152100,542124590,12530,12530,12530,12530,0
|
|
20240610,152000,542124590,12530,12530,12530,12530,0
|
|
20240610,151900,542124590,12530,12500,12530,12500,23
|
|
20240610,151800,541836760,12500,12500,12500,12500,11
|
|
20240610,151700,541699260,12490,12490,12490,12490,30
|
|
20240610,151600,541324560,12540,12490,12540,12490,4
|
|
20240610,151500,541274550,12540,12540,12540,12540,1
|
|
20240610,151400,541262010,12490,12490,12490,12490,1
|
|
20240610,151300,541249520,12540,12540,12540,12540,0
|
|
20240610,151200,541249520,12540,12530,12540,12530,6
|
|
20240610,151100,541174330,12530,12480,12530,12470,31
|
|
20240610,151000,540787600,12470,12470,12470,12470,1
|
|
20240610,150900,540775130,12520,12520,12520,12520,10
|
|
20240610,150800,540649930,12520,12510,12520,12510,454
|
|
20240610,150700,534966850,12520,12520,12520,12520,19
|
|
20240610,150600,534728970,12520,12520,12520,12520,72
|
|
20240610,150500,533827530,12520,12520,12520,12520,0
|
|
20240610,150400,533827530,12520,12520,12520,12520,0
|
|
20240610,150300,533827530,12520,12520,12520,12520,28
|
|
20240610,150200,533476970,12530,12530,12530,12530,0
|
|
20240610,150100,533476970,12530,12540,12540,12530,17
|
|
20240610,150000,533263880,12540,12470,12540,12470,420
|
|
20240610,145900,527998050,12450,12450,12450,12450,50
|
|
20240610,145800,527375550,12470,12460,12470,12460,70
|
|
20240610,145700,526502850,12470,12470,12470,12470,0
|
|
20240610,145600,526502850,12470,12470,12470,12470,0
|
|
20240610,145500,526502850,12470,12470,12470,12470,0
|
|
20240610,145400,526502850,12470,12470,12470,12470,0
|
|
20240610,145300,526502850,12470,12470,12470,12470,163
|
|
20240610,145200,524470240,12470,12480,12480,12470,51
|
|
20240610,145100,523833930,12480,12520,12520,12480,94
|
|
20240610,145000,522660050,12520,12510,12520,12510,31
|
|
20240610,144900,522272230,12510,12510,12510,12510,49
|
|
20240610,144800,521659240,12520,12520,12520,12520,7
|
|
20240610,144700,521571600,12520,12520,12520,12520,0
|
|
20240610,144600,521571600,12520,12520,12520,12520,0
|
|
20240610,144500,521571600,12520,12520,12520,12520,156
|
|
20240610,144400,519618480,12510,12490,12510,12490,116
|
|
20240610,144300,518169410,12460,12440,12460,12440,417
|
|
20240610,144200,512976290,12380,12380,12380,12380,0
|
|
20240610,144100,512976290,12380,12380,12380,12380,0
|
|
20240610,144000,512976290,12380,12380,12380,12380,0
|
|
20240610,143900,512976290,12380,12380,12380,12380,0
|
|
20240610,143800,512976290,12380,12380,12380,12380,0
|
|
20240610,143700,512976290,12380,12380,12380,12380,0
|
|
20240610,143600,512976290,12380,12380,12380,12380,3
|
|
20240610,143500,512939150,12400,12400,12400,12400,0
|
|
20240610,143400,512939150,12400,12400,12400,12400,0
|
|
20240610,143300,512939150,12400,12400,12400,12400,100
|
|
20240610,143200,511699150,12380,12380,12380,12380,0
|
|
20240610,143100,511699150,12380,12380,12380,12380,10
|
|
20240610,143000,511575350,12440,12440,12440,12440,2
|
|
20240610,142900,511550470,12440,12440,12440,12440,0
|
|
20240610,142800,511550470,12440,12440,12440,12440,0
|
|
20240610,142700,511550470,12440,12440,12440,12440,0
|
|
20240610,142600,511550470,12440,12440,12440,12440,0
|
|
20240610,142500,511550470,12440,12440,12440,12440,300
|
|
20240610,142400,507818470,12380,12380,12380,12380,0
|
|
20240610,142300,507818470,12380,12380,12380,12380,0
|
|
20240610,142200,507818470,12380,12380,12380,12380,0
|
|
20240610,142100,507818470,12380,12380,12380,12380,5
|
|
20240610,142000,507756570,12380,12380,12380,12380,45
|
|
20240610,141900,507199470,12380,12380,12380,12380,0
|
|
20240610,141800,507199470,12380,12380,12380,12380,1
|
|
20240610,141700,507187090,12440,12440,12440,12440,300
|
|
20240610,141600,503455090,12380,12380,12380,12380,20
|
|
20240610,141500,503207490,12380,12380,12380,12380,0
|
|
20240610,141400,503207490,12380,12380,12380,12380,0
|
|
20240610,141300,503207490,12380,12390,12390,12380,8
|
|
20240610,141200,503108430,12390,12390,12390,12390,0
|
|
20240610,141100,503108430,12390,12390,12390,12390,0
|
|
20240610,141000,503108430,12390,12390,12390,12390,0
|
|
20240610,140900,503108430,12390,12390,12390,12390,0
|
|
20240610,140800,503108430,12390,12390,12390,12390,70
|
|
20240610,140700,502241130,12390,12390,12390,12390,0
|
|
20240610,140600,502241130,12390,12390,12390,12390,51
|
|
20240610,140500,501609240,12380,12380,12380,12380,8
|
|
20240610,140400,501510200,12390,12410,12410,12390,438
|
|
20240610,140300,496082700,12490,12490,12490,12490,100
|
|
20240610,140200,494833700,12490,12450,12490,12450,22
|
|
20240610,140100,494558960,12450,12450,12450,12450,1
|
|
20240610,140000,494546510,12490,12490,12490,12490,1
|
|
20240610,135900,494534020,12500,12440,12500,12440,25
|
|
20240610,135800,494222040,12400,12400,12400,12400,0
|
|
20240610,135700,494222040,12400,12410,12410,12400,52
|
|
20240610,135600,493577060,12410,12410,12410,12410,2
|
|
20240610,135500,493552240,12440,12440,12440,12440,0
|
|
20240610,135400,493552240,12440,12420,12440,12420,90
|
|
20240610,135300,492432840,12480,12480,12480,12480,0
|
|
20240610,135200,492432840,12480,12480,12480,12480,0
|
|
20240610,135100,492432840,12480,12480,12480,12480,0
|
|
20240610,135000,492432840,12480,12480,12480,12480,0
|
|
20240610,134900,492432840,12480,12480,12480,12480,14
|
|
20240610,134800,492258120,12480,12480,12480,12480,0
|
|
20240610,134700,492258120,12480,12480,12480,12480,0
|
|
20240610,134600,492258120,12480,12480,12480,12480,1
|
|
20240610,134500,492245640,12390,12390,12390,12390,0
|
|
20240610,134400,492245640,12390,12390,12390,12390,0
|
|
20240610,134300,492245640,12390,12390,12390,12390,0
|
|
20240610,134200,492245640,12390,12390,12390,12390,5
|
|
20240610,134100,492183690,12500,12500,12500,12500,0
|
|
20240610,134000,492183690,12500,12500,12500,12500,1
|
|
20240610,133900,492171190,12500,12500,12500,12500,1
|
|
20240610,133800,492158690,12370,12410,12410,12370,57
|
|
20240610,133700,491452960,12500,12430,12500,12420,435
|
|
20240610,133600,486049630,12420,12540,12540,12420,604
|
|
20240610,133500,478523760,12550,12460,12550,12460,3
|
|
20240610,133400,478486200,12460,12560,12560,12460,89
|
|
20240610,133300,477374560,12560,12300,12930,12300,2429
|
|
20240610,133200,446515860,12240,12260,12260,12240,276
|
|
20240610,133100,443137090,12310,12280,12310,12280,35
|
|
20240610,133000,442706420,12260,12260,12260,12260,2
|
|
20240610,132900,442681900,12260,12260,12260,12260,0
|
|
20240610,132800,442681900,12260,12260,12260,12260,0
|
|
20240610,132700,442681900,12260,12260,12260,12260,0
|
|
20240610,132600,442681900,12260,12260,12260,12260,248
|
|
20240610,132500,439641420,12260,12260,12260,12260,0
|
|
20240610,132400,439641420,12260,12260,12260,12260,2
|
|
20240610,132300,439616900,12260,12260,12260,12260,0
|
|
20240610,132200,439616900,12260,12260,12260,12260,0
|
|
20240610,132100,439616900,12260,12260,12260,12260,1
|
|
20240610,132000,439604640,12310,12300,12310,12300,76
|
|
20240610,131900,438669420,12300,12300,12300,12300,0
|
|
20240610,131800,438669420,12300,12300,12300,12300,10
|
|
20240610,131700,438546420,12260,12270,12270,12260,29
|
|
20240610,131600,438190870,12300,12300,12300,12300,1
|
|
20240610,131500,438178570,12300,12300,12300,12300,33
|
|
20240610,131400,437772670,12310,12310,12310,12310,0
|
|
20240610,131300,437772670,12310,12310,12310,12310,0
|
|
20240610,131200,437772670,12310,12310,12310,12310,0
|
|
20240610,131100,437772670,12310,12310,12310,12310,4
|
|
20240610,131000,437723430,12260,12260,12260,12260,1
|
|
20240610,130900,437711170,12280,12280,12280,12280,0
|
|
20240610,130800,437711170,12280,12280,12280,12280,0
|
|
20240610,130700,437711170,12280,12280,12280,12280,2
|
|
20240610,130600,437686610,12330,12330,12330,12330,0
|
|
20240610,130500,437686610,12330,12280,12330,12280,2
|
|
20240610,130400,437662000,12230,12230,12230,12230,0
|
|
20240610,130300,437662000,12230,12240,12240,12230,66
|
|
20240610,130200,436854810,12240,12240,12240,12240,60
|
|
20240610,130100,436120410,12240,12240,12240,12240,0
|
|
20240610,130000,436120410,12240,12280,12280,12240,26
|
|
20240610,125900,435802130,12240,12340,12340,12240,73
|
|
20240610,125800,434908410,12340,12290,12340,12290,116
|
|
20240610,125700,433477120,12340,12340,12340,12340,0
|
|
20240610,125600,433477120,12340,12340,12340,12340,1
|
|
20240610,125500,433464780,12340,12240,12340,12240,71
|
|
20240610,125400,432591240,12270,12270,12270,12270,0
|
|
20240610,125300,432591240,12270,12270,12270,12270,0
|
|
20240610,125200,432591240,12270,12270,12270,12270,0
|
|
20240610,125100,432591240,12270,12270,12270,12270,0
|
|
20240610,125000,432591240,12270,12270,12270,12270,0
|
|
20240610,124900,432591240,12270,12260,12270,12260,13
|
|
20240610,124800,432431780,12260,12230,12260,12230,45
|
|
20240610,124700,431880290,12230,12230,12230,12230,0
|
|
20240610,124600,431880290,12230,12230,12230,12230,0
|
|
20240610,124500,431880290,12230,12230,12230,12230,0
|
|
20240610,124400,431880290,12230,12230,12230,12230,10
|
|
20240610,124300,431757990,12230,12230,12230,12230,1
|
|
20240610,124200,431745760,12230,12230,12230,12230,0
|
|
20240610,124100,431745760,12230,12230,12230,12230,0
|
|
20240610,124000,431745760,12230,12230,12230,12230,0
|
|
20240610,123900,431745760,12230,12230,12230,12230,0
|
|
20240610,123800,431745760,12230,12230,12230,12230,2
|
|
20240610,123700,431721300,12220,12220,12220,12220,0
|
|
20240610,123600,431721300,12220,12220,12220,12220,0
|
|
20240610,123500,431721300,12220,12220,12220,12220,3
|
|
20240610,123400,431684640,12220,12230,12230,12220,151
|
|
20240610,123300,429838810,12230,12230,12230,12230,1
|
|
20240610,123200,429826580,12290,12290,12290,12290,0
|
|
20240610,123100,429826580,12290,12290,12290,12290,0
|
|
20240610,123000,429826580,12290,12240,12290,12240,44
|
|
20240610,122900,429287320,12200,12200,12200,12200,0
|
|
20240610,122800,429287320,12200,12200,12200,12200,0
|
|
20240610,122700,429287320,12200,12200,12200,12200,0
|
|
20240610,122600,429287320,12200,12200,12200,12200,0
|
|
20240610,122500,429287320,12200,12200,12200,12200,0
|
|
20240610,122400,429287320,12200,12200,12200,12200,8
|
|
20240610,122300,429189720,12240,12240,12240,12240,4
|
|
20240610,122200,429140760,12240,12240,12240,12240,0
|
|
20240610,122100,429140760,12240,12240,12240,12240,0
|
|
20240610,122000,429140760,12240,12240,12240,12240,0
|
|
20240610,121900,429140760,12240,12240,12240,12240,5
|
|
20240610,121800,429079560,12210,12210,12210,12210,0
|
|
20240610,121700,429079560,12210,12210,12210,12210,14
|
|
20240610,121600,428908620,12200,12200,12200,12200,0
|
|
20240610,121500,428908620,12200,12200,12200,12200,0
|
|
20240610,121400,428908620,12200,12200,12200,12200,0
|
|
20240610,121300,428908620,12200,12200,12200,12200,0
|
|
20240610,121200,428908620,12200,12200,12200,12200,0
|
|
20240610,121100,428908620,12200,12200,12200,12200,70
|
|
20240610,121000,428054620,12200,12200,12200,12200,0
|
|
20240610,120900,428054620,12200,12200,12200,12200,0
|
|
20240610,120800,428054620,12200,12200,12200,12200,0
|
|
20240610,120700,428054620,12200,12220,12220,12200,83
|
|
20240610,120600,427041110,12320,12230,12380,12230,955
|
|
20240610,120500,415294550,12230,12230,12230,12230,3
|
|
20240610,120400,415257860,12220,12220,12220,12220,0
|
|
20240610,120300,415257860,12220,12220,12220,12220,0
|
|
20240610,120200,415257860,12220,12220,12220,12220,1
|
|
20240610,120100,415245640,12210,12210,12210,12210,0
|
|
20240610,120000,415245640,12210,12210,12220,12210,12
|
|
20240610,115900,415099090,12220,12220,12220,12220,0
|
|
20240610,115800,415099090,12220,12220,12220,12220,0
|
|
20240610,115700,415099090,12220,12220,12220,12220,44
|
|
20240610,115600,414561410,12230,12230,12230,12230,18
|
|
20240610,115500,414341270,12280,12280,12280,12280,0
|
|
20240610,115400,414341270,12280,12280,12280,12280,0
|
|
20240610,115300,414341270,12280,12280,12280,12280,0
|
|
20240610,115200,414341270,12280,12280,12280,12280,0
|
|
20240610,115100,414341270,12280,12280,12280,12280,0
|
|
20240610,115000,414341270,12280,12280,12280,12280,0
|
|
20240610,114900,414341270,12280,12200,12280,12200,8
|
|
20240610,114800,414243590,12200,12200,12300,12200,273
|
|
20240610,114700,410889290,12190,12190,12190,12190,0
|
|
20240610,114600,410889290,12190,12210,12210,12190,433
|
|
20240610,114500,405606310,12210,12210,12210,12210,9
|
|
20240610,114400,405496420,12210,12210,12210,12210,48
|
|
20240610,114300,404910340,12210,12210,12210,12210,0
|
|
20240610,114200,404910340,12210,12210,12210,12210,26
|
|
20240610,114100,404592880,12250,12210,12250,12210,5
|
|
20240610,114000,404531790,12210,12210,12210,12210,0
|
|
20240610,113900,404531790,12210,12250,12250,12210,46
|
|
20240610,113800,403970010,12250,12220,12250,12210,125
|
|
20240610,113700,402442680,12250,12250,12250,12250,0
|
|
20240610,113600,402442680,12250,12250,12250,12250,1
|
|
20240610,113500,402430430,12250,12330,12330,12230,63
|
|
20240610,113400,401659360,12280,12280,12280,12280,2
|
|
20240610,113300,401634800,12330,12330,12330,12330,3
|
|
20240610,113200,401597810,12330,12330,12330,12330,5
|
|
20240610,113100,401536160,12280,12280,12280,12280,0
|
|
20240610,113000,401536160,12280,12280,12280,12280,0
|
|
20240610,112900,401536160,12280,12280,12280,12280,91
|
|
20240610,112800,400418680,12280,12280,12280,12280,3
|
|
20240610,112700,400381840,12230,12230,12230,12230,0
|
|
20240610,112600,400381840,12230,12230,12230,12230,0
|
|
20240610,112500,400381840,12230,12230,12230,12230,1
|
|
20240610,112400,400369610,12280,12280,12280,12280,0
|
|
20240610,112300,400369610,12280,12280,12280,12280,3
|
|
20240610,112200,400332770,12220,12230,12230,12220,40
|
|
20240610,112100,399843850,12270,12270,12270,12270,0
|
|
20240610,112000,399843850,12270,12270,12270,12270,75
|
|
20240610,111900,398923600,12270,12270,12270,12270,0
|
|
20240610,111800,398923600,12270,12270,12270,12270,0
|
|
20240610,111700,398923600,12270,12250,12270,12250,98
|
|
20240610,111600,397722230,12270,12270,12270,12270,0
|
|
20240610,111500,397722230,12270,12270,12270,12270,0
|
|
20240610,111400,397722230,12270,12270,12270,12270,24
|
|
20240610,111300,397427750,12270,12270,12270,12270,0
|
|
20240610,111200,397427750,12270,12270,12270,12270,0
|
|
20240610,111100,397427750,12270,12220,12270,12220,17
|
|
20240610,111000,397219210,12270,12270,12270,12270,0
|
|
20240610,110900,397219210,12270,12230,12270,12230,5
|
|
20240610,110800,397157980,12280,12280,12280,12280,0
|
|
20240610,110700,397157980,12280,12280,12280,12280,0
|
|
20240610,110600,397157980,12280,12280,12280,12280,0
|
|
20240610,110500,397157980,12280,12230,12280,12230,209
|
|
20240610,110400,394591510,12200,12200,12200,12200,9
|
|
20240610,110300,394481710,12190,12190,12190,12190,0
|
|
20240610,110200,394481710,12190,12200,12200,12190,4
|
|
20240610,110100,394432940,12280,12280,12280,12280,3
|
|
20240610,110000,394396100,12290,12290,12290,12290,55
|
|
20240610,105900,393720150,12290,12380,12380,12290,128
|
|
20240610,105800,392143170,12390,12390,12390,12390,0
|
|
20240610,105700,392143170,12390,12300,12390,12300,52
|
|
20240610,105600,391499270,12390,12300,12390,12300,277
|
|
20240610,105500,388074640,12290,12250,12290,12250,82
|
|
20240610,105400,387067060,12230,12230,12230,12230,8
|
|
20240610,105300,386969220,12230,12230,12230,12230,0
|
|
20240610,105200,386969220,12230,12230,12230,12230,2
|
|
20240610,105100,386944760,12180,12180,12180,12180,0
|
|
20240610,105000,386944760,12180,12230,12230,12180,168
|
|
20240610,104900,384892250,12230,12230,12230,12230,7
|
|
20240610,104800,384806640,12200,12200,12200,12200,18
|
|
20240610,104700,384587040,12200,12200,12200,12200,30
|
|
20240610,104600,384221040,12170,12180,12180,12170,484
|
|
20240610,104500,378327110,12200,12200,12200,12200,3
|
|
20240610,104400,378290510,12200,12200,12200,12200,10
|
|
20240610,104300,378168510,12200,12200,12200,12200,0
|
|
20240610,104200,378168510,12200,12200,12200,12200,0
|
|
20240610,104100,378168510,12200,12200,12200,12200,0
|
|
20240610,104000,378168510,12200,12200,12200,12180,87
|
|
20240610,103900,377108550,12200,12200,12200,12200,0
|
|
20240610,103800,377108550,12200,12200,12200,12200,51
|
|
20240610,103700,376486350,12200,12190,12200,12190,9
|
|
20240610,103600,376376590,12190,12190,12190,12190,4
|
|
20240610,103500,376327830,12160,12160,12160,12160,24
|
|
20240610,103400,376035990,12150,12150,12150,12150,0
|
|
20240610,103300,376035990,12150,12150,12150,12150,0
|
|
20240610,103200,376035990,12150,12150,12160,12150,155
|
|
20240610,103100,374152720,12160,12160,12160,12160,0
|
|
20240610,103000,374152720,12160,12160,12160,12160,65
|
|
20240610,102900,373362320,12160,12160,12160,12150,259
|
|
20240610,102800,370215310,12160,12160,12160,12160,0
|
|
20240610,102700,370215310,12160,12160,12160,12160,5
|
|
20240610,102600,370154510,12170,12170,12170,12170,60
|
|
20240610,102500,369424310,12160,12160,12160,12160,274
|
|
20240610,102400,366092470,12160,12200,12200,12160,440
|
|
20240610,102300,360740670,12200,12190,12200,12190,62
|
|
20240610,102200,359984870,12190,12190,12190,12190,1
|
|
20240610,102100,359972680,12160,12160,12160,12160,10
|
|
20240610,102000,359851080,12190,12190,12190,12190,32
|
|
20240610,101900,359461000,12170,12190,12190,12170,4
|
|
20240610,101800,359412280,12190,12160,12200,12160,87
|
|
20240610,101700,358353980,12160,12160,12160,12160,200
|
|
20240610,101600,355921980,12210,12210,12210,12210,0
|
|
20240610,101500,355921980,12210,12210,12210,12210,0
|
|
20240610,101400,355921980,12210,12210,12210,12210,0
|
|
20240610,101300,355921980,12210,12210,12210,12210,102
|
|
20240610,101200,354676560,12160,12160,12210,12160,139
|
|
20240610,101100,352986220,12160,12160,12160,12150,792
|
|
20240610,101000,343359010,12160,12170,12170,12160,179
|
|
20240610,100900,341181630,12170,12170,12170,12170,102
|
|
20240610,100800,339940290,12170,12170,12170,12170,48
|
|
20240610,100700,339356130,12170,12230,12290,12160,499
|
|
20240610,100600,333271670,12240,12240,12240,12240,15
|
|
20240610,100500,333088070,12230,12230,12230,12230,61
|
|
20240610,100400,332342040,12230,12230,12230,12230,0
|
|
20240610,100300,332342040,12230,12230,12230,12230,5
|
|
20240610,100200,332280890,12200,12200,12200,12200,0
|
|
20240610,100100,332280890,12200,12230,12230,12200,138
|
|
20240610,100000,330596720,12240,12240,12240,12240,2
|
|
20240610,095900,330572240,12200,12200,12200,12200,1
|
|
20240610,095800,330560040,12230,12230,12230,12230,227
|
|
20240610,095700,327783830,12170,12180,12180,12170,246
|
|
20240610,095600,324787610,12180,12180,12180,12180,121
|
|
20240610,095500,323313830,12180,12150,12180,12150,107
|
|
20240610,095400,322013570,12180,12150,12180,12150,87
|
|
20240610,095300,320956030,12150,12180,12180,12150,2238
|
|
20240610,095200,293744600,12180,12240,12240,12180,360
|
|
20240610,095100,289350230,12240,12250,12260,12240,684
|
|
20240610,095000,280971060,12310,12260,12310,12250,310
|
|
20240610,094900,277170340,12270,12300,12300,12270,429
|
|
20240610,094800,271905700,12300,12300,12310,12300,115
|
|
20240610,094700,270491190,12310,12310,12310,12310,42
|
|
20240610,094600,269974170,12300,12300,12300,12300,9
|
|
20240610,094500,269863470,12330,12330,12330,12330,3
|
|
20240610,094400,269826480,12290,12290,12290,12290,49
|
|
20240610,094300,269224270,12280,12280,12280,12280,0
|
|
20240610,094200,269224270,12280,12290,12330,12280,11
|
|
20240610,094100,269088730,12280,12280,12280,12280,30
|
|
20240610,094000,268720330,12260,12270,12270,12260,14
|
|
20240610,093900,268548590,12260,12310,12310,12260,97
|
|
20240610,093800,267358450,12310,12310,12310,12310,41
|
|
20240610,093700,266853740,12310,12310,12310,12310,21
|
|
20240610,093600,266595230,12310,12310,12310,12310,50
|
|
20240610,093500,265979730,12300,12310,12310,12300,11
|
|
20240610,093400,265844330,12310,12250,12310,12250,116
|
|
20240610,093300,264418080,12240,12240,12250,12240,74
|
|
20240610,093200,263512280,12240,12300,12300,12240,75
|
|
20240610,093100,262590070,12290,12250,12290,12250,187
|
|
20240610,093000,260292080,12250,12250,12250,12250,0
|
|
20240610,092900,260292080,12250,12230,12250,12230,56
|
|
20240610,092800,259606340,12230,12230,12230,12230,3
|
|
20240610,092700,259569650,12290,12180,12290,12180,100
|
|
20240610,092600,258349280,12170,12180,12180,12170,820
|
|
20240610,092500,248364330,12180,12210,12210,12100,479
|
|
20240610,092400,242529670,12200,12410,12410,12200,1979
|
|
20240610,092300,218344890,12240,12320,12370,12240,3031
|
|
20240610,092200,181065830,12320,12420,12420,12310,2449
|
|
20240610,092100,150756680,12420,12480,12480,12420,351
|
|
20240610,092000,146395100,12480,12430,12480,12430,30
|
|
20240610,091900,146021200,12420,12430,12430,12420,154
|
|
20240610,091800,144107370,12470,12430,12470,12430,513
|
|
20240610,091700,137729340,12410,12410,12410,12410,52
|
|
20240610,091600,137084020,12430,12470,12470,12410,308
|
|
20240610,091500,133252580,12470,12490,12490,12470,20
|
|
20240610,091400,133002980,12490,12450,12490,12450,137
|
|
20240610,091300,131295560,12450,12400,12450,12400,407
|
|
20240610,091200,126233880,12370,12450,12450,12350,986
|
|
20240610,091100,113981340,12350,12400,12450,12340,977
|
|
20240610,091000,101872590,12400,12520,12520,12400,833
|
|
20240610,090900,91487010,12520,12540,12540,12510,729
|
|
20240610,090800,82359130,12540,12570,12570,12540,297
|
|
20240610,090700,78631090,12570,12590,12590,12570,81
|
|
20240610,090600,77612110,12580,12590,12590,12570,236
|
|
20240610,090500,74644200,12580,12620,12620,12580,210
|
|
20240610,090400,71998110,12620,12550,12620,12550,513
|
|
20240610,090300,65539800,12540,12600,12600,12540,1478
|
|
20240610,090200,46976170,12600,12740,12740,12600,363
|
|
20240610,090100,42383840,12700,12720,12720,12600,1691
|
|
20240610,090000,20948370,12720,12800,12800,12710,1607
|