696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,203300,832325900,9650,9650,9650,9650,5801
|
|
20240610,203200,832325900,9650,9650,9650,9650,0
|
|
20240610,203100,832325900,9650,9650,9650,9650,0
|
|
20240610,203000,832325900,9650,9650,9650,9650,0
|
|
20240610,202900,832325900,9650,9650,9650,9650,0
|
|
20240610,202800,832325900,9650,9650,9650,9650,0
|
|
20240610,202700,832325900,9650,9650,9650,9650,0
|
|
20240610,202600,832325900,9650,9650,9650,9650,0
|
|
20240610,202500,832325900,9650,9650,9650,9650,0
|
|
20240610,202400,832325900,9650,9650,9650,9650,0
|
|
20240610,202300,832325900,9650,9650,9650,9650,0
|
|
20240610,202200,832325900,9650,9650,9650,9650,0
|
|
20240610,202100,832325900,9650,9650,9650,9650,0
|
|
20240610,202000,832325900,9650,9650,9650,9650,0
|
|
20240610,201900,832325900,9650,9650,9650,9650,0
|
|
20240610,201800,832325900,9650,9650,9650,9650,0
|
|
20240610,201700,832325900,9650,9650,9650,9650,0
|
|
20240610,201600,832325900,9650,9650,9650,9650,0
|
|
20240610,201500,832325900,9650,9650,9650,9650,0
|
|
20240610,201400,832325900,9650,9650,9650,9650,0
|
|
20240610,201300,832325900,9650,9650,9650,9650,0
|
|
20240610,201200,832325900,9650,9650,9650,9650,0
|
|
20240610,201100,832325900,9650,9650,9650,9650,0
|
|
20240610,201000,832325900,9650,9650,9650,9650,0
|
|
20240610,200900,832325900,9650,9650,9650,9650,0
|
|
20240610,200800,832325900,9650,9650,9650,9650,0
|
|
20240610,200700,832325900,9650,9650,9650,9650,0
|
|
20240610,200600,832325900,9650,9650,9650,9650,0
|
|
20240610,200500,832325900,9650,9650,9650,9650,0
|
|
20240610,200400,832325900,9650,9650,9650,9650,0
|
|
20240610,200300,832325900,9650,9650,9650,9650,5801
|
|
20240610,200200,832325900,9650,9650,9650,9650,0
|
|
20240610,200100,832325900,9650,9650,9650,9650,0
|
|
20240610,200000,832325900,9650,9650,9650,9650,0
|
|
20240610,195900,832325900,9650,9650,9650,9650,0
|
|
20240610,195800,832325900,9650,9650,9650,9650,0
|
|
20240610,195700,832325900,9650,9650,9650,9650,0
|
|
20240610,195600,832325900,9650,9650,9650,9650,0
|
|
20240610,195500,832325900,9650,9650,9650,9650,0
|
|
20240610,195400,832325900,9650,9650,9650,9650,0
|
|
20240610,195300,832325900,9650,9650,9650,9650,0
|
|
20240610,195200,832325900,9650,9650,9650,9650,0
|
|
20240610,195100,832325900,9650,9650,9650,9650,0
|
|
20240610,195000,832325900,9650,9650,9650,9650,0
|
|
20240610,194900,832325900,9650,9650,9650,9650,0
|
|
20240610,194800,832325900,9650,9650,9650,9650,0
|
|
20240610,194700,832325900,9650,9650,9650,9650,0
|
|
20240610,194600,832325900,9650,9650,9650,9650,0
|
|
20240610,194500,832325900,9650,9650,9650,9650,0
|
|
20240610,194400,832325900,9650,9650,9650,9650,0
|
|
20240610,194300,832325900,9650,9650,9650,9650,0
|
|
20240610,194200,832325900,9650,9650,9650,9650,0
|
|
20240610,194100,832325900,9650,9650,9650,9650,0
|
|
20240610,194000,832325900,9650,9650,9650,9650,0
|
|
20240610,193900,832325900,9650,9650,9650,9650,0
|
|
20240610,193800,832325900,9650,9650,9650,9650,0
|
|
20240610,193700,832325900,9650,9650,9650,9650,0
|
|
20240610,193600,832325900,9650,9650,9650,9650,0
|
|
20240610,193500,832325900,9650,9650,9650,9650,0
|
|
20240610,193400,832325900,9650,9650,9650,9650,0
|
|
20240610,193300,832325900,9650,9650,9650,9650,5801
|
|
20240610,193200,832325900,9650,9650,9650,9650,0
|
|
20240610,193100,832325900,9650,9650,9650,9650,0
|
|
20240610,193000,832325900,9650,9650,9650,9650,0
|
|
20240610,192900,832325900,9650,9650,9650,9650,0
|
|
20240610,192800,832325900,9650,9650,9650,9650,0
|
|
20240610,192700,832325900,9650,9650,9650,9650,0
|
|
20240610,192600,832325900,9650,9650,9650,9650,0
|
|
20240610,192500,832325900,9650,9650,9650,9650,0
|
|
20240610,192400,832325900,9650,9650,9650,9650,0
|
|
20240610,192300,832325900,9650,9650,9650,9650,0
|
|
20240610,192200,832325900,9650,9650,9650,9650,0
|
|
20240610,192100,832325900,9650,9650,9650,9650,0
|
|
20240610,192000,832325900,9650,9650,9650,9650,0
|
|
20240610,191900,832325900,9650,9650,9650,9650,0
|
|
20240610,191800,832325900,9650,9650,9650,9650,0
|
|
20240610,191700,832325900,9650,9650,9650,9650,0
|
|
20240610,191600,832325900,9650,9650,9650,9650,0
|
|
20240610,191500,832325900,9650,9650,9650,9650,0
|
|
20240610,191400,832325900,9650,9650,9650,9650,0
|
|
20240610,191300,832325900,9650,9650,9650,9650,0
|
|
20240610,191200,832325900,9650,9650,9650,9650,0
|
|
20240610,191100,832325900,9650,9650,9650,9650,0
|
|
20240610,191000,832325900,9650,9650,9650,9650,0
|
|
20240610,190900,832325900,9650,9650,9650,9650,0
|
|
20240610,190800,832325900,9650,9650,9650,9650,0
|
|
20240610,190700,832325900,9650,9650,9650,9650,0
|
|
20240610,190600,832325900,9650,9650,9650,9650,0
|
|
20240610,190500,832325900,9650,9650,9650,9650,0
|
|
20240610,190400,832325900,9650,9650,9650,9650,0
|
|
20240610,190300,832325900,9650,9650,9650,9650,5801
|
|
20240610,190200,832325900,9650,9650,9650,9650,0
|
|
20240610,190100,832325900,9650,9650,9650,9650,0
|
|
20240610,190000,832325900,9650,9650,9650,9650,0
|
|
20240610,185900,832325900,9650,9650,9650,9650,0
|
|
20240610,185800,832325900,9650,9650,9650,9650,0
|
|
20240610,185700,832325900,9650,9650,9650,9650,0
|
|
20240610,185600,832325900,9650,9650,9650,9650,0
|
|
20240610,185500,832325900,9650,9650,9650,9650,0
|
|
20240610,185400,832325900,9650,9650,9650,9650,0
|
|
20240610,185300,832325900,9650,9650,9650,9650,0
|
|
20240610,185200,832325900,9650,9650,9650,9650,0
|
|
20240610,185100,832325900,9650,9650,9650,9650,0
|
|
20240610,185000,832325900,9650,9650,9650,9650,0
|
|
20240610,184900,832325900,9650,9650,9650,9650,0
|
|
20240610,184800,832325900,9650,9650,9650,9650,0
|
|
20240610,184700,832325900,9650,9650,9650,9650,0
|
|
20240610,184600,832325900,9650,9650,9650,9650,0
|
|
20240610,184500,832325900,9650,9650,9650,9650,0
|
|
20240610,184400,832325900,9650,9650,9650,9650,0
|
|
20240610,184300,832325900,9650,9650,9650,9650,0
|
|
20240610,184200,832325900,9650,9650,9650,9650,0
|
|
20240610,184100,832325900,9650,9650,9650,9650,0
|
|
20240610,184000,832325900,9650,9650,9650,9650,0
|
|
20240610,183900,832325900,9650,9650,9650,9650,0
|
|
20240610,183800,832325900,9650,9650,9650,9650,0
|
|
20240610,183700,832325900,9650,9650,9650,9650,0
|
|
20240610,183600,832325900,9650,9650,9650,9650,0
|
|
20240610,183500,832325900,9650,9650,9650,9650,0
|
|
20240610,183400,832325900,9650,9650,9650,9650,0
|
|
20240610,183300,832325900,9650,9650,9650,9650,5801
|
|
20240610,183200,832325900,9650,9650,9650,9650,0
|
|
20240610,183100,832325900,9650,9650,9650,9650,0
|
|
20240610,183000,832325900,9650,9650,9650,9650,0
|
|
20240610,182900,832325900,9650,9650,9650,9650,0
|
|
20240610,182800,832325900,9650,9650,9650,9650,0
|
|
20240610,182700,832325900,9650,9650,9650,9650,0
|
|
20240610,182600,832325900,9650,9650,9650,9650,0
|
|
20240610,182500,832325900,9650,9650,9650,9650,0
|
|
20240610,182400,832325900,9650,9650,9650,9650,0
|
|
20240610,182300,832325900,9650,9650,9650,9650,0
|
|
20240610,182200,832325900,9650,9650,9650,9650,0
|
|
20240610,182100,832325900,9650,9650,9650,9650,0
|
|
20240610,182000,832325900,9650,9650,9650,9650,0
|
|
20240610,181900,832325900,9650,9650,9650,9650,0
|
|
20240610,181800,832325900,9650,9650,9650,9650,0
|
|
20240610,181700,832325900,9650,9650,9650,9650,0
|
|
20240610,181600,832325900,9650,9650,9650,9650,0
|
|
20240610,181500,832325900,9650,9650,9650,9650,0
|
|
20240610,181400,832325900,9650,9650,9650,9650,0
|
|
20240610,181300,832325900,9650,9650,9650,9650,0
|
|
20240610,181200,832325900,9650,9650,9650,9650,0
|
|
20240610,181100,832325900,9650,9650,9650,9650,0
|
|
20240610,181000,832325900,9650,9650,9650,9650,0
|
|
20240610,180900,832325900,9650,9650,9650,9650,0
|
|
20240610,180800,832325900,9650,9650,9650,9650,0
|
|
20240610,180700,832325900,9650,9650,9650,9650,0
|
|
20240610,180600,832325900,9650,9650,9650,9650,0
|
|
20240610,180500,832325900,9650,9650,9650,9650,0
|
|
20240610,180400,832325900,9650,9650,9650,9650,0
|
|
20240610,180300,832325900,9650,9650,9650,9650,5801
|
|
20240610,180200,832325900,9650,9650,9650,9650,0
|
|
20240610,180100,832325900,9650,9650,9650,9650,0
|
|
20240610,180000,832325900,9650,9650,9650,9650,0
|
|
20240610,175900,832325900,9650,9650,9650,9650,0
|
|
20240610,175800,832325900,9650,9650,9650,9650,0
|
|
20240610,175700,832325900,9650,9650,9650,9650,0
|
|
20240610,175600,832325900,9650,9650,9650,9650,0
|
|
20240610,175500,832325900,9650,9650,9650,9650,0
|
|
20240610,175400,832325900,9650,9650,9650,9650,0
|
|
20240610,175300,832325900,9650,9650,9650,9650,0
|
|
20240610,175200,832325900,9650,9650,9650,9650,0
|
|
20240610,175100,832325900,9650,9650,9650,9650,0
|
|
20240610,175000,832325900,9650,9650,9650,9650,0
|
|
20240610,174900,832325900,9650,9650,9650,9650,0
|
|
20240610,174800,832325900,9650,9650,9650,9650,0
|
|
20240610,174700,832325900,9650,9650,9650,9650,0
|
|
20240610,174600,832325900,9650,9650,9650,9650,0
|
|
20240610,174500,832325900,9650,9650,9650,9650,0
|
|
20240610,174400,832325900,9650,9650,9650,9650,0
|
|
20240610,174300,832325900,9650,9650,9650,9650,0
|
|
20240610,174200,832325900,9650,9650,9650,9650,0
|
|
20240610,174100,832325900,9650,9650,9650,9650,0
|
|
20240610,174000,832325900,9650,9650,9650,9650,0
|
|
20240610,173900,832325900,9650,9650,9650,9650,0
|
|
20240610,173800,832325900,9650,9650,9650,9650,0
|
|
20240610,173700,832325900,9650,9650,9650,9650,0
|
|
20240610,173600,832325900,9650,9650,9650,9650,0
|
|
20240610,173500,832325900,9650,9650,9650,9650,0
|
|
20240610,173400,832325900,9650,9650,9650,9650,0
|
|
20240610,173300,832325900,9650,9650,9650,9650,5801
|
|
20240610,173200,832325900,9650,9650,9650,9650,0
|
|
20240610,173100,832325900,9650,9650,9650,9650,0
|
|
20240610,173000,832325900,9650,9650,9650,9650,0
|
|
20240610,172900,832325900,9650,9650,9650,9650,0
|
|
20240610,172800,832325900,9650,9650,9650,9650,0
|
|
20240610,172700,832325900,9650,9650,9650,9650,0
|
|
20240610,172600,832325900,9650,9650,9650,9650,0
|
|
20240610,172500,832325900,9650,9650,9650,9650,0
|
|
20240610,172400,832325900,9650,9650,9650,9650,0
|
|
20240610,172300,832325900,9650,9650,9650,9650,0
|
|
20240610,172200,832325900,9650,9650,9650,9650,0
|
|
20240610,172100,832325900,9650,9650,9650,9650,0
|
|
20240610,172000,832325900,9650,9650,9650,9650,0
|
|
20240610,171900,832325900,9650,9650,9650,9650,0
|
|
20240610,171800,832325900,9650,9650,9650,9650,0
|
|
20240610,171700,832325900,9650,9650,9650,9650,0
|
|
20240610,171600,832325900,9650,9650,9650,9650,0
|
|
20240610,171500,832325900,9650,9650,9650,9650,0
|
|
20240610,171400,832325900,9650,9650,9650,9650,0
|
|
20240610,171300,832325900,9650,9650,9650,9650,0
|
|
20240610,171200,832325900,9650,9650,9650,9650,0
|
|
20240610,171100,832325900,9650,9650,9650,9650,0
|
|
20240610,171000,832325900,9650,9650,9650,9650,0
|
|
20240610,170900,832325900,9650,9650,9650,9650,0
|
|
20240610,170800,832325900,9650,9650,9650,9650,0
|
|
20240610,170700,832325900,9650,9650,9650,9650,0
|
|
20240610,170600,832325900,9650,9650,9650,9650,0
|
|
20240610,170500,832325900,9650,9650,9650,9650,0
|
|
20240610,170400,832325900,9650,9650,9650,9650,0
|
|
20240610,170300,832325900,9650,9650,9650,9650,5801
|
|
20240610,170200,832325900,9650,9650,9650,9650,0
|
|
20240610,170100,832325900,9650,9650,9650,9650,0
|
|
20240610,170000,832325900,9650,9650,9650,9650,0
|
|
20240610,165900,832325900,9650,9650,9650,9650,0
|
|
20240610,165800,832325900,9650,9650,9650,9650,0
|
|
20240610,165700,832325900,9650,9650,9650,9650,0
|
|
20240610,165600,832325900,9650,9650,9650,9650,0
|
|
20240610,165500,832325900,9650,9650,9650,9650,0
|
|
20240610,165400,832325900,9650,9650,9650,9650,0
|
|
20240610,165300,832325900,9650,9650,9650,9650,0
|
|
20240610,165200,832325900,9650,9650,9650,9650,0
|
|
20240610,165100,832325900,9650,9650,9650,9650,0
|
|
20240610,165000,832325900,9650,9650,9650,9650,0
|
|
20240610,164900,832325900,9650,9650,9650,9650,0
|
|
20240610,164800,832325900,9650,9650,9650,9650,0
|
|
20240610,164700,832325900,9650,9650,9650,9650,0
|
|
20240610,164600,832325900,9650,9650,9650,9650,0
|
|
20240610,164500,832325900,9650,9650,9650,9650,0
|
|
20240610,164400,832325900,9650,9650,9650,9650,0
|
|
20240610,164300,832325900,9650,9650,9650,9650,0
|
|
20240610,164200,832325900,9650,9650,9650,9650,0
|
|
20240610,164100,832325900,9650,9650,9650,9650,0
|
|
20240610,164000,832325900,9650,9650,9650,9650,0
|
|
20240610,163900,832325900,9650,9650,9650,9650,0
|
|
20240610,163800,832325900,9650,9650,9650,9650,0
|
|
20240610,163700,832325900,9650,9650,9650,9650,0
|
|
20240610,163600,832325900,9650,9650,9650,9650,0
|
|
20240610,163500,832325900,9650,9650,9650,9650,0
|
|
20240610,163400,832325900,9650,9650,9650,9650,0
|
|
20240610,163300,832325900,9650,9650,9650,9650,5801
|
|
20240610,163200,832325900,9650,9650,9650,9650,0
|
|
20240610,163100,832325900,9650,9650,9650,9650,0
|
|
20240610,163000,832325900,9650,9650,9650,9650,0
|
|
20240610,162900,832325900,9650,9650,9650,9650,0
|
|
20240610,162800,832325900,9650,9650,9650,9650,0
|
|
20240610,162700,832325900,9650,9650,9650,9650,0
|
|
20240610,162600,832325900,9650,9650,9650,9650,0
|
|
20240610,162500,832325900,9650,9650,9650,9650,0
|
|
20240610,162400,832325900,9650,9650,9650,9650,0
|
|
20240610,162300,832325900,9650,9650,9650,9650,0
|
|
20240610,162200,832325900,9650,9650,9650,9650,0
|
|
20240610,162100,832325900,9650,9650,9650,9650,0
|
|
20240610,162000,832325900,9650,9650,9650,9650,0
|
|
20240610,161900,832325900,9650,9650,9650,9650,0
|
|
20240610,161800,832325900,9650,9650,9650,9650,0
|
|
20240610,161700,832325900,9650,9650,9650,9650,0
|
|
20240610,161600,832325900,9650,9650,9650,9650,0
|
|
20240610,161500,832325900,9650,9650,9650,9650,0
|
|
20240610,161400,832325900,9650,9650,9650,9650,0
|
|
20240610,161300,832325900,9650,9650,9650,9650,0
|
|
20240610,161200,832325900,9650,9650,9650,9650,0
|
|
20240610,161100,832325900,9650,9650,9650,9650,0
|
|
20240610,161000,832325900,9650,9650,9650,9650,0
|
|
20240610,160900,832325900,9650,9650,9650,9650,0
|
|
20240610,160800,832325900,9650,9650,9650,9650,0
|
|
20240610,160700,832325900,9650,9650,9650,9650,0
|
|
20240610,160600,832325900,9650,9650,9650,9650,0
|
|
20240610,160500,832325900,9650,9650,9650,9650,0
|
|
20240610,160400,832325900,9650,9650,9650,9650,0
|
|
20240610,160300,832325900,9650,9650,9650,9650,5801
|
|
20240610,160200,832325900,9650,9650,9650,9650,0
|
|
20240610,160100,832325900,9650,9650,9650,9650,0
|
|
20240610,160000,832325900,9650,9650,9650,9650,0
|
|
20240610,155900,832325900,9650,9650,9650,9650,0
|
|
20240610,155800,832325900,9650,9650,9650,9650,0
|
|
20240610,155700,832325900,9650,9650,9650,9650,0
|
|
20240610,155600,832325900,9650,9650,9650,9650,0
|
|
20240610,155500,832325900,9650,9650,9650,9650,0
|
|
20240610,155400,832325900,9650,9650,9650,9650,0
|
|
20240610,155300,832325900,9650,9650,9650,9650,0
|
|
20240610,155200,832325900,9650,9650,9650,9650,0
|
|
20240610,155100,832325900,9650,9650,9650,9650,0
|
|
20240610,155000,832325900,9650,9650,9650,9650,0
|
|
20240610,154900,832325900,9650,9650,9650,9650,0
|
|
20240610,154800,832325900,9650,9650,9650,9650,0
|
|
20240610,154700,832325900,9650,9650,9650,9650,0
|
|
20240610,154600,832325900,9650,9650,9650,9650,0
|
|
20240610,154500,832325900,9650,9650,9650,9650,0
|
|
20240610,154400,832325900,9650,9650,9650,9650,0
|
|
20240610,154300,832325900,9650,9650,9650,9650,0
|
|
20240610,154200,832325900,9650,9650,9650,9650,0
|
|
20240610,154100,832325900,9650,9650,9650,9650,0
|
|
20240610,154000,832325900,9650,9650,9650,9650,0
|
|
20240610,153900,832325900,9650,9650,9650,9650,0
|
|
20240610,153800,832325900,9650,9650,9650,9650,0
|
|
20240610,153700,832325900,9650,9650,9650,9650,0
|
|
20240610,153600,832325900,9650,9650,9650,9650,0
|
|
20240610,153500,832325900,9650,9650,9650,9650,0
|
|
20240610,153400,832325900,9650,9650,9650,9650,0
|
|
20240610,153300,832325900,9650,9650,9650,9650,5801
|
|
20240610,153200,832325900,9650,9650,9650,9650,0
|
|
20240610,153100,832325900,9650,9650,9650,9650,0
|
|
20240610,153000,832325900,9650,9650,9650,9650,5801
|
|
20240610,152900,776346250,9620,9620,9620,9620,0
|
|
20240610,152800,776346250,9620,9620,9620,9620,0
|
|
20240610,152700,776346250,9620,9620,9620,9620,0
|
|
20240610,152600,776346250,9620,9620,9620,9620,0
|
|
20240610,152500,776346250,9620,9620,9620,9620,0
|
|
20240610,152400,776346250,9620,9620,9620,9620,0
|
|
20240610,152300,776346250,9620,9620,9620,9620,0
|
|
20240610,152200,776346250,9620,9620,9620,9620,0
|
|
20240610,152100,776346250,9620,9620,9620,9620,0
|
|
20240610,152000,776346250,9620,9620,9620,9620,0
|
|
20240610,151900,776346250,9620,9600,9620,9600,1104
|
|
20240610,151800,765744250,9600,9550,9600,9550,450
|
|
20240610,151700,761437120,9520,9520,9520,9520,420
|
|
20240610,151600,757438720,9520,9520,9520,9520,0
|
|
20240610,151500,757438720,9520,9520,9520,9520,10
|
|
20240610,151400,757343520,9510,9520,9520,9510,48
|
|
20240610,151300,756886760,9500,9500,9500,9500,0
|
|
20240610,151200,756886760,9500,9500,9500,9500,88
|
|
20240610,151100,756050760,9500,9520,9520,9500,857
|
|
20240610,151000,747906070,9530,9530,9530,9530,0
|
|
20240610,150900,747906070,9530,9560,9560,9530,454
|
|
20240610,150800,743574810,9570,9570,9570,9570,4
|
|
20240610,150700,743536530,9540,9580,9580,9540,115
|
|
20240610,150600,742436110,9580,9580,9580,9580,142
|
|
20240610,150500,741075750,9580,9580,9580,9580,0
|
|
20240610,150400,741075750,9580,9550,9580,9540,40
|
|
20240610,150300,740692800,9550,9550,9550,9550,47
|
|
20240610,150200,740243950,9550,9540,9550,9540,62
|
|
20240610,150100,739652460,9540,9540,9540,9540,700
|
|
20240610,150000,732974460,9540,9580,9580,9540,65
|
|
20240610,145900,732351880,9580,9540,9580,9540,40
|
|
20240610,145800,731969080,9540,9540,9540,9540,0
|
|
20240610,145700,731969080,9540,9540,9540,9540,1
|
|
20240610,145600,731959540,9540,9540,9540,9540,4
|
|
20240610,145500,731921380,9620,9620,9630,9620,620
|
|
20240610,145400,725954590,9630,9530,9630,9530,1398
|
|
20240610,145300,712524910,9510,9510,9510,9510,98
|
|
20240610,145200,711592930,9510,9510,9510,9510,3
|
|
20240610,145100,711564400,9510,9510,9510,9510,342
|
|
20240610,145000,708311980,9520,9520,9520,9520,1050
|
|
20240610,144900,698315980,9520,9520,9520,9520,3
|
|
20240610,144800,698287420,9520,9520,9520,9520,56
|
|
20240610,144700,697754300,9500,9510,9510,9500,15
|
|
20240610,144600,697611790,9520,9500,9520,9500,629
|
|
20240610,144500,691626190,9500,9500,9500,9500,503
|
|
20240610,144400,686847690,9500,9510,9510,9500,1700
|
|
20240610,144300,670697230,9520,9520,9520,9520,201
|
|
20240610,144200,668783710,9520,9520,9520,9520,0
|
|
20240610,144100,668783710,9520,9520,9520,9510,219
|
|
20240610,144000,666698860,9520,9520,9520,9520,10
|
|
20240610,143900,666603660,9500,9560,9560,9500,4378
|
|
20240610,143800,624917090,9560,9560,9560,9560,6
|
|
20240610,143700,624859730,9560,9560,9560,9560,100
|
|
20240610,143600,623903730,9560,9580,9580,9560,713
|
|
20240610,143500,617083300,9580,9580,9580,9580,100
|
|
20240610,143400,616125300,9580,9580,9580,9580,6
|
|
20240610,143300,616067820,9580,9580,9580,9580,32
|
|
20240610,143200,615761260,9570,9570,9580,9570,1064
|
|
20240610,143100,605578450,9580,9590,9590,9580,59
|
|
20240610,143000,605013070,9600,9600,9600,9600,1
|
|
20240610,142900,605003470,9600,9600,9600,9600,41
|
|
20240610,142800,604609870,9570,9600,9600,9570,973
|
|
20240610,142700,595292060,9610,9610,9610,9610,22
|
|
20240610,142600,595080640,9620,9620,9620,9620,26
|
|
20240610,142500,594830520,9630,9630,9630,9630,164
|
|
20240610,142400,593251200,9630,9630,9630,9630,10
|
|
20240610,142300,593154900,9630,9630,9630,9630,14
|
|
20240610,142200,593020080,9630,9620,9630,9620,308
|
|
20240610,142100,590055550,9630,9640,9640,9630,11
|
|
20240610,142000,589949610,9590,9590,9590,9590,1
|
|
20240610,141900,589940020,9590,9590,9590,9590,3
|
|
20240610,141800,589911250,9590,9590,9590,9590,67
|
|
20240610,141700,589268720,9590,9630,9650,9590,1666
|
|
20240610,141600,573201900,9630,9600,9630,9570,1082
|
|
20240610,141500,562797540,9600,9590,9600,9590,587
|
|
20240610,141400,557166850,9560,9560,9570,9560,549
|
|
20240610,141300,551917090,9570,9570,9570,9570,0
|
|
20240610,141200,551917090,9570,9570,9570,9570,2
|
|
20240610,141100,551897950,9570,9580,9590,9570,833
|
|
20240610,141000,543925230,9580,9580,9580,9580,180
|
|
20240610,140900,542200830,9580,9580,9580,9580,56
|
|
20240610,140800,541664350,9580,9580,9580,9580,634
|
|
20240610,140700,535590630,9580,9590,9590,9580,18
|
|
20240610,140600,535418090,9590,9600,9600,9590,106
|
|
20240610,140500,534400530,9640,9640,9640,9640,30
|
|
20240610,140400,534111330,9640,9600,9640,9580,408
|
|
20240610,140300,530190910,9600,9600,9600,9600,2
|
|
20240610,140200,530171710,9650,9610,9650,9590,2027
|
|
20240610,140100,510673120,9640,9630,9640,9630,95
|
|
20240610,140000,509757550,9630,9620,9630,9620,391
|
|
20240610,135900,505994070,9620,9640,9640,9620,163
|
|
20240610,135800,504423410,9630,9620,9650,9590,982
|
|
20240610,135700,494972210,9640,9590,9640,9590,2887
|
|
20240610,135600,467216470,9590,9580,9590,9570,877
|
|
20240610,135500,458815520,9570,9480,9570,9480,1363
|
|
20240610,135400,445848660,9480,9470,9480,9470,426
|
|
20240610,135300,441814240,9480,9480,9480,9480,102
|
|
20240610,135200,440847280,9480,9500,9500,9480,90
|
|
20240610,135100,439992980,9500,9520,9520,9500,99
|
|
20240610,135000,439051700,9520,9490,9520,9490,852
|
|
20240610,134900,430957490,9480,9430,9480,9430,3106
|
|
20240610,134800,401623230,9400,9400,9400,9400,101
|
|
20240610,134700,400673830,9400,9400,9400,9400,5
|
|
20240610,134600,400626830,9400,9400,9400,9400,0
|
|
20240610,134500,400626830,9400,9410,9410,9400,1002
|
|
20240610,134400,391201240,9400,9400,9400,9400,5
|
|
20240610,134300,391154240,9410,9410,9410,9410,3
|
|
20240610,134200,391126010,9410,9410,9410,9410,5
|
|
20240610,134100,391078960,9430,9430,9430,9430,0
|
|
20240610,134000,391078960,9430,9430,9430,9430,17
|
|
20240610,133900,390918650,9430,9440,9440,9430,61
|
|
20240610,133800,390343320,9440,9440,9440,9440,20
|
|
20240610,133700,390154520,9440,9400,9440,9400,2270
|
|
20240610,133600,368788540,9390,9390,9390,9390,1002
|
|
20240610,133500,359379760,9390,9390,9390,9390,0
|
|
20240610,133400,359379760,9390,9380,9390,9380,60
|
|
20240610,133300,358816650,9390,9390,9390,9390,16
|
|
20240610,133200,358666410,9400,9400,9400,9400,0
|
|
20240610,133100,358666410,9400,9400,9400,9400,1
|
|
20240610,133000,358657010,9380,9390,9390,9380,118
|
|
20240610,132900,357549110,9380,9370,9380,9370,457
|
|
20240610,132800,353262530,9370,9360,9370,9360,176
|
|
20240610,132700,351613510,9360,9360,9360,9360,0
|
|
20240610,132600,351613510,9360,9360,9360,9360,0
|
|
20240610,132500,351613510,9360,9360,9360,9360,4
|
|
20240610,132400,351576070,9370,9360,9370,9360,230
|
|
20240610,132300,349422970,9360,9360,9360,9360,0
|
|
20240610,132200,349422970,9360,9360,9360,9360,0
|
|
20240610,132100,349422970,9360,9330,9360,9330,2182
|
|
20240610,132000,329040210,9320,9320,9320,9320,56
|
|
20240610,131900,328518290,9300,9300,9300,9300,336
|
|
20240610,131800,325393490,9300,9300,9300,9300,0
|
|
20240610,131700,325393490,9300,9300,9300,9300,3
|
|
20240610,131600,325365590,9300,9300,9300,9300,0
|
|
20240610,131500,325365590,9300,9300,9300,9300,0
|
|
20240610,131400,325365590,9300,9300,9300,9300,3
|
|
20240610,131300,325337690,9300,9300,9300,9300,0
|
|
20240610,131200,325337690,9300,9300,9300,9300,0
|
|
20240610,131100,325337690,9300,9300,9300,9300,43
|
|
20240610,131000,324937790,9300,9310,9310,9300,687
|
|
20240610,130900,318547150,9320,9320,9320,9320,0
|
|
20240610,130800,318547150,9320,9320,9320,9320,55
|
|
20240610,130700,318034550,9320,9320,9320,9320,0
|
|
20240610,130600,318034550,9320,9320,9320,9320,0
|
|
20240610,130500,318034550,9320,9320,9320,9320,0
|
|
20240610,130400,318034550,9320,9320,9320,9320,0
|
|
20240610,130300,318034550,9320,9320,9320,9320,0
|
|
20240610,130200,318034550,9320,9320,9320,9320,13
|
|
20240610,130100,317913390,9340,9340,9340,9340,0
|
|
20240610,130000,317913390,9340,9340,9340,9340,0
|
|
20240610,125900,317913390,9340,9340,9340,9340,0
|
|
20240610,125800,317913390,9340,9340,9340,9340,0
|
|
20240610,125700,317913390,9340,9340,9340,9340,1
|
|
20240610,125600,317904050,9310,9310,9310,9310,3
|
|
20240610,125500,317876120,9300,9300,9300,9300,0
|
|
20240610,125400,317876120,9300,9300,9300,9300,0
|
|
20240610,125300,317876120,9300,9300,9300,9300,0
|
|
20240610,125200,317876120,9300,9300,9300,9300,2
|
|
20240610,125100,317857520,9300,9300,9300,9300,0
|
|
20240610,125000,317857520,9300,9300,9300,9300,0
|
|
20240610,124900,317857520,9300,9300,9300,9300,0
|
|
20240610,124800,317857520,9300,9300,9300,9300,3
|
|
20240610,124700,317829620,9300,9300,9300,9300,1
|
|
20240610,124600,317820320,9340,9340,9340,9340,0
|
|
20240610,124500,317820320,9340,9300,9340,9300,214
|
|
20240610,124400,315827310,9310,9310,9310,9310,0
|
|
20240610,124300,315827310,9310,9310,9310,9310,0
|
|
20240610,124200,315827310,9310,9310,9310,9310,2
|
|
20240610,124100,315808690,9310,9310,9310,9310,2
|
|
20240610,124000,315790070,9320,9320,9320,9320,437
|
|
20240610,123900,311717230,9330,9330,9330,9330,0
|
|
20240610,123800,311717230,9330,9300,9330,9300,251
|
|
20240610,123700,309377960,9300,9300,9300,9300,0
|
|
20240610,123600,309377960,9300,9300,9300,9300,0
|
|
20240610,123500,309377960,9300,9300,9300,9300,102
|
|
20240610,123400,308429360,9300,9300,9300,9300,100
|
|
20240610,123300,307499360,9330,9330,9330,9330,0
|
|
20240610,123200,307499360,9330,9330,9330,9330,0
|
|
20240610,123100,307499360,9330,9330,9330,9330,0
|
|
20240610,123000,307499360,9330,9330,9330,9330,5
|
|
20240610,122900,307452710,9330,9330,9330,9330,1
|
|
20240610,122800,307443380,9300,9300,9300,9300,40
|
|
20240610,122700,307071380,9300,9300,9300,9300,0
|
|
20240610,122600,307071380,9300,9300,9300,9300,0
|
|
20240610,122500,307071380,9300,9300,9300,9300,0
|
|
20240610,122400,307071380,9300,9300,9300,9300,0
|
|
20240610,122300,307071380,9300,9300,9300,9290,90
|
|
20240610,122200,306234410,9290,9290,9290,9290,0
|
|
20240610,122100,306234410,9290,9290,9290,9290,1789
|
|
20240610,122000,289614600,9290,9290,9290,9290,0
|
|
20240610,121900,289614600,9290,9290,9290,9290,0
|
|
20240610,121800,289614600,9290,9290,9290,9290,0
|
|
20240610,121700,289614600,9290,9290,9290,9290,400
|
|
20240610,121600,285898600,9280,9290,9290,9280,240
|
|
20240610,121500,283670320,9290,9290,9290,9290,0
|
|
20240610,121400,283670320,9290,9290,9290,9290,0
|
|
20240610,121300,283670320,9290,9290,9290,9290,2
|
|
20240610,121200,283651740,9300,9300,9300,9290,16
|
|
20240610,121100,283503050,9300,9300,9300,9300,103
|
|
20240610,121000,282545150,9290,9290,9290,9290,0
|
|
20240610,120900,282545150,9290,9290,9290,9290,100
|
|
20240610,120800,281616150,9290,9290,9290,9290,17
|
|
20240610,120700,281458220,9290,9290,9290,9290,0
|
|
20240610,120600,281458220,9290,9290,9290,9290,0
|
|
20240610,120500,281458220,9290,9290,9290,9290,6
|
|
20240610,120400,281402480,9290,9290,9290,9290,594
|
|
20240610,120300,275884220,9290,9290,9290,9290,0
|
|
20240610,120200,275884220,9290,9290,9290,9290,1
|
|
20240610,120100,275874930,9290,9290,9290,9290,19
|
|
20240610,120000,275698420,9340,9340,9340,9340,0
|
|
20240610,115900,275698420,9340,9340,9340,9340,27
|
|
20240610,115800,275446240,9340,9280,9340,9280,7
|
|
20240610,115700,275381220,9280,9280,9280,9280,200
|
|
20240610,115600,273525220,9340,9340,9340,9340,0
|
|
20240610,115500,273525220,9340,9340,9340,9340,2
|
|
20240610,115400,273506540,9340,9280,9340,9280,4
|
|
20240610,115300,273469360,9340,9340,9340,9340,1
|
|
20240610,115200,273460020,9290,9290,9290,9290,500
|
|
20240610,115100,268815020,9290,9290,9290,9290,0
|
|
20240610,115000,268815020,9290,9290,9290,9290,3
|
|
20240610,114900,268787150,9290,9300,9300,9290,500
|
|
20240610,114800,264141940,9300,9300,9300,9300,5
|
|
20240610,114700,264095440,9300,9300,9300,9300,2
|
|
20240610,114600,264076840,9340,9340,9340,9340,0
|
|
20240610,114500,264076840,9340,9340,9340,9340,0
|
|
20240610,114400,264076840,9340,9340,9340,9340,0
|
|
20240610,114300,264076840,9340,9340,9340,9340,0
|
|
20240610,114200,264076840,9340,9340,9340,9340,0
|
|
20240610,114100,264076840,9340,9300,9340,9300,6
|
|
20240610,114000,264021000,9300,9300,9300,9300,0
|
|
20240610,113900,264021000,9300,9300,9300,9300,3
|
|
20240610,113800,263993100,9300,9300,9300,9300,0
|
|
20240610,113700,263993100,9300,9300,9300,9300,4
|
|
20240610,113600,263955900,9300,9300,9300,9300,3
|
|
20240610,113500,263928000,9300,9300,9300,9300,0
|
|
20240610,113400,263928000,9300,9300,9300,9300,0
|
|
20240610,113300,263928000,9300,9300,9300,9300,0
|
|
20240610,113200,263928000,9300,9300,9300,9300,3
|
|
20240610,113100,263900100,9300,9300,9300,9300,0
|
|
20240610,113000,263900100,9300,9300,9300,9300,0
|
|
20240610,112900,263900100,9300,9300,9300,9300,0
|
|
20240610,112800,263900100,9300,9300,9300,9300,313
|
|
20240610,112700,260989200,9300,9300,9300,9300,500
|
|
20240610,112600,256339200,9300,9300,9300,9300,0
|
|
20240610,112500,256339200,9300,9300,9300,9300,3
|
|
20240610,112400,256311300,9300,9300,9300,9300,0
|
|
20240610,112300,256311300,9300,9300,9300,9300,0
|
|
20240610,112200,256311300,9300,9300,9300,9300,0
|
|
20240610,112100,256311300,9300,9300,9300,9300,73
|
|
20240610,112000,255632400,9300,9300,9300,9300,200
|
|
20240610,111900,253772400,9300,9310,9310,9300,56
|
|
20240610,111800,253251550,9310,9310,9310,9310,0
|
|
20240610,111700,253251550,9310,9310,9310,9310,5
|
|
20240610,111600,253205000,9310,9300,9310,9300,75
|
|
20240610,111500,252507450,9310,9310,9310,9310,17
|
|
20240610,111400,252349180,9310,9310,9310,9310,0
|
|
20240610,111300,252349180,9310,9300,9310,9300,446
|
|
20240610,111200,248201270,9310,9310,9310,9310,0
|
|
20240610,111100,248201270,9310,9310,9310,9310,0
|
|
20240610,111000,248201270,9310,9310,9310,9310,0
|
|
20240610,110900,248201270,9310,9310,9310,9310,0
|
|
20240610,110800,248201270,9310,9310,9310,9310,0
|
|
20240610,110700,248201270,9310,9300,9310,9300,10
|
|
20240610,110600,248108200,9300,9300,9300,9300,168
|
|
20240610,110500,246545800,9300,9300,9300,9300,0
|
|
20240610,110400,246545800,9300,9300,9300,9300,0
|
|
20240610,110300,246545800,9300,9300,9300,9300,8
|
|
20240610,110200,246471400,9300,9300,9300,9300,17
|
|
20240610,110100,246313300,9300,9300,9300,9300,0
|
|
20240610,110000,246313300,9300,9300,9300,9300,0
|
|
20240610,105900,246313300,9300,9300,9300,9300,104
|
|
20240610,105800,245346100,9310,9310,9310,9310,64
|
|
20240610,105700,244750260,9310,9310,9310,9310,1
|
|
20240610,105600,244740950,9310,9310,9310,9310,2
|
|
20240610,105500,244722330,9310,9310,9310,9310,20
|
|
20240610,105400,244536130,9310,9310,9310,9310,0
|
|
20240610,105300,244536130,9310,9310,9310,9310,0
|
|
20240610,105200,244536130,9310,9310,9310,9310,53
|
|
20240610,105100,244042700,9310,9310,9310,9310,2
|
|
20240610,105000,244024080,9340,9340,9340,9340,0
|
|
20240610,104900,244024080,9340,9340,9340,9340,2
|
|
20240610,104800,244005400,9340,9340,9340,9340,0
|
|
20240610,104700,244005400,9340,9340,9340,9340,0
|
|
20240610,104600,244005400,9340,9340,9340,9340,0
|
|
20240610,104500,244005400,9340,9320,9340,9320,399
|
|
20240610,104400,240278800,9320,9320,9320,9320,200
|
|
20240610,104300,238414800,9300,9300,9300,9300,0
|
|
20240610,104200,238414800,9300,9300,9300,9300,0
|
|
20240610,104100,238414800,9300,9300,9300,9300,3
|
|
20240610,104000,238386900,9300,9300,9300,9300,0
|
|
20240610,103900,238386900,9300,9300,9300,9300,0
|
|
20240610,103800,238386900,9300,9300,9300,9300,3
|
|
20240610,103700,238359000,9300,9300,9300,9300,130
|
|
20240610,103600,237150000,9290,9290,9290,9290,10
|
|
20240610,103500,237057100,9300,9300,9300,9300,200
|
|
20240610,103400,235197100,9300,9300,9300,9290,23
|
|
20240610,103300,234983280,9300,9300,9300,9300,0
|
|
20240610,103200,234983280,9300,9300,9300,9300,0
|
|
20240610,103100,234983280,9300,9300,9300,9300,255
|
|
20240610,103000,232611780,9300,9300,9300,9300,24
|
|
20240610,102900,232388580,9300,9300,9300,9300,20
|
|
20240610,102800,232202580,9300,9300,9300,9300,50
|
|
20240610,102700,231737580,9300,9300,9300,9300,155
|
|
20240610,102600,230296080,9300,9300,9300,9300,0
|
|
20240610,102500,230296080,9300,9300,9300,9300,0
|
|
20240610,102400,230296080,9300,9300,9300,9300,1
|
|
20240610,102300,230286780,9300,9300,9300,9300,3
|
|
20240610,102200,230258880,9300,9300,9300,9300,310
|
|
20240610,102100,227375880,9300,9300,9300,9300,355
|
|
20240610,102000,224074380,9300,9310,9310,9300,98
|
|
20240610,101900,223162770,9330,9310,9330,9310,302
|
|
20240610,101800,220350610,9310,9320,9320,9310,15
|
|
20240610,101700,220210920,9340,9340,9340,9340,0
|
|
20240610,101600,220210920,9340,9340,9340,9340,0
|
|
20240610,101500,220210920,9340,9340,9340,9340,0
|
|
20240610,101400,220210920,9340,9340,9340,9340,100
|
|
20240610,101300,219276920,9340,9340,9340,9340,1
|
|
20240610,101200,219267580,9310,9310,9310,9310,23
|
|
20240610,101100,219053450,9340,9340,9340,9340,0
|
|
20240610,101000,219053450,9340,9340,9340,9340,2
|
|
20240610,100900,219034770,9310,9310,9310,9310,2
|
|
20240610,100800,219016150,9340,9340,9340,9340,0
|
|
20240610,100700,219016150,9340,9340,9340,9340,0
|
|
20240610,100600,219016150,9340,9330,9340,9330,26
|
|
20240610,100500,218773460,9310,9310,9310,9310,3
|
|
20240610,100400,218745530,9330,9330,9330,9330,0
|
|
20240610,100300,218745530,9330,9300,9340,9300,75
|
|
20240610,100200,218047360,9300,9300,9300,9300,0
|
|
20240610,100100,218047360,9300,9300,9300,9300,206
|
|
20240610,100000,216131560,9300,9300,9300,9300,0
|
|
20240610,095900,216131560,9300,9300,9300,9300,0
|
|
20240610,095800,216131560,9300,9300,9300,9300,468
|
|
20240610,095700,211779160,9290,9290,9290,9290,0
|
|
20240610,095600,211779160,9290,9290,9290,9290,26
|
|
20240610,095500,211537620,9300,9300,9300,9300,38
|
|
20240610,095400,211184220,9300,9300,9300,9300,3
|
|
20240610,095300,211156320,9350,9350,9350,9350,0
|
|
20240610,095200,211156320,9350,9350,9350,9350,0
|
|
20240610,095100,211156320,9350,9350,9350,9350,0
|
|
20240610,095000,211156320,9350,9350,9350,9350,0
|
|
20240610,094900,211156320,9350,9350,9350,9350,0
|
|
20240610,094800,211156320,9350,9350,9350,9350,0
|
|
20240610,094700,211156320,9350,9350,9350,9350,0
|
|
20240610,094600,211156320,9350,9350,9350,9350,0
|
|
20240610,094500,211156320,9350,9350,9350,9350,100
|
|
20240610,094400,210221320,9360,9360,9360,9360,0
|
|
20240610,094300,210221320,9360,9360,9360,9360,0
|
|
20240610,094200,210221320,9360,9340,9360,9340,220
|
|
20240610,094100,208163150,9270,9330,9350,9270,300
|
|
20240610,094000,205373190,9270,9270,9280,9270,572
|
|
20240610,093900,200065750,9270,9290,9290,9270,2704
|
|
20240610,093800,174993290,9290,9290,9290,9290,40
|
|
20240610,093700,174621690,9290,9290,9290,9290,14
|
|
20240610,093600,174491630,9330,9330,9330,9330,0
|
|
20240610,093500,174491630,9330,9290,9340,9280,3162
|
|
20240610,093400,145134430,9290,9290,9290,9290,7
|
|
20240610,093300,145069400,9340,9300,9340,9300,392
|
|
20240610,093200,141423760,9300,9300,9300,9300,1482
|
|
20240610,093100,127641160,9300,9300,9300,9300,19
|
|
20240610,093000,127464460,9300,9300,9300,9300,22
|
|
20240610,092900,127259860,9300,9300,9300,9300,3
|
|
20240610,092800,127231960,9300,9300,9300,9300,533
|
|
20240610,092700,122275060,9300,9300,9300,9300,263
|
|
20240610,092600,119829160,9300,9310,9310,9300,409
|
|
20240610,092500,116025350,9310,9320,9320,9310,419
|
|
20240610,092400,112124280,9320,9320,9320,9320,146
|
|
20240610,092300,110763560,9310,9320,9320,9310,970
|
|
20240610,092200,101723970,9310,9320,9320,9310,7
|
|
20240610,092100,101658790,9310,9310,9310,9310,70
|
|
20240610,092000,101007090,9320,9340,9340,9320,2007
|
|
20240610,091900,82292860,9340,9340,9340,9340,160
|
|
20240610,091800,80798460,9350,9350,9350,9350,30
|
|
20240610,091700,80517960,9350,9350,9350,9350,10
|
|
20240610,091600,80424460,9350,9360,9360,9350,12
|
|
20240610,091500,80312250,9380,9380,9380,9380,2
|
|
20240610,091400,80293490,9400,9370,9400,9370,16
|
|
20240610,091300,80143540,9350,9320,9350,9320,62
|
|
20240610,091200,79564660,9320,9320,9320,9320,576
|
|
20240610,091100,74196340,9320,9320,9320,9320,320
|
|
20240610,091000,71213940,9320,9350,9350,9310,1140
|
|
20240610,090900,60597270,9400,9400,9400,9400,11
|
|
20240610,090800,60493870,9410,9380,9410,9380,17
|
|
20240610,090700,60334200,9410,9360,9410,9320,3118
|
|
20240610,090600,31182960,9370,9410,9410,9370,109
|
|
20240610,090500,30160940,9380,9380,9380,9380,51
|
|
20240610,090400,29682560,9380,9370,9380,9370,37
|
|
20240610,090300,29335770,9370,9380,9380,9370,38
|
|
20240610,090200,28979550,9380,9410,9410,9380,1969
|
|
20240610,090100,10480190,9440,9450,9450,9410,636
|
|
20240610,090000,4494920,9450,9450,9450,9410,474
|