664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,200100,214335630,14600,14600,14600,14600,417
|
|
20240613,200000,214335630,14600,14600,14600,14600,0
|
|
20240613,195900,214335630,14600,14600,14600,14600,0
|
|
20240613,195800,214335630,14600,14600,14600,14600,0
|
|
20240613,195700,214335630,14600,14600,14600,14600,0
|
|
20240613,195600,214335630,14600,14600,14600,14600,0
|
|
20240613,195500,214335630,14600,14600,14600,14600,0
|
|
20240613,195400,214335630,14600,14600,14600,14600,0
|
|
20240613,195300,214335630,14600,14600,14600,14600,0
|
|
20240613,195200,214335630,14600,14600,14600,14600,0
|
|
20240613,195100,214335630,14600,14600,14600,14600,0
|
|
20240613,195000,214335630,14600,14600,14600,14600,0
|
|
20240613,194900,214335630,14600,14600,14600,14600,0
|
|
20240613,194800,214335630,14600,14600,14600,14600,0
|
|
20240613,194700,214335630,14600,14600,14600,14600,0
|
|
20240613,194600,214335630,14600,14600,14600,14600,0
|
|
20240613,194500,214335630,14600,14600,14600,14600,0
|
|
20240613,194400,214335630,14600,14600,14600,14600,0
|
|
20240613,194300,214335630,14600,14600,14600,14600,0
|
|
20240613,194200,214335630,14600,14600,14600,14600,0
|
|
20240613,194100,214335630,14600,14600,14600,14600,0
|
|
20240613,194000,214335630,14600,14600,14600,14600,0
|
|
20240613,193900,214335630,14600,14600,14600,14600,0
|
|
20240613,193800,214335630,14600,14600,14600,14600,0
|
|
20240613,193700,214335630,14600,14600,14600,14600,0
|
|
20240613,193600,214335630,14600,14600,14600,14600,0
|
|
20240613,193500,214335630,14600,14600,14600,14600,0
|
|
20240613,193400,214335630,14600,14600,14600,14600,0
|
|
20240613,193300,214335630,14600,14600,14600,14600,0
|
|
20240613,193200,214335630,14600,14600,14600,14600,0
|
|
20240613,193100,214335630,14600,14600,14600,14600,417
|
|
20240613,193000,214335630,14600,14600,14600,14600,0
|
|
20240613,192900,214335630,14600,14600,14600,14600,0
|
|
20240613,192800,214335630,14600,14600,14600,14600,0
|
|
20240613,192700,214335630,14600,14600,14600,14600,0
|
|
20240613,192600,214335630,14600,14600,14600,14600,0
|
|
20240613,192500,214335630,14600,14600,14600,14600,0
|
|
20240613,192400,214335630,14600,14600,14600,14600,0
|
|
20240613,192300,214335630,14600,14600,14600,14600,0
|
|
20240613,192200,214335630,14600,14600,14600,14600,0
|
|
20240613,192100,214335630,14600,14600,14600,14600,0
|
|
20240613,192000,214335630,14600,14600,14600,14600,0
|
|
20240613,191900,214335630,14600,14600,14600,14600,0
|
|
20240613,191800,214335630,14600,14600,14600,14600,0
|
|
20240613,191700,214335630,14600,14600,14600,14600,0
|
|
20240613,191600,214335630,14600,14600,14600,14600,0
|
|
20240613,191500,214335630,14600,14600,14600,14600,0
|
|
20240613,191400,214335630,14600,14600,14600,14600,0
|
|
20240613,191300,214335630,14600,14600,14600,14600,0
|
|
20240613,191200,214335630,14600,14600,14600,14600,0
|
|
20240613,191100,214335630,14600,14600,14600,14600,0
|
|
20240613,191000,214335630,14600,14600,14600,14600,0
|
|
20240613,190900,214335630,14600,14600,14600,14600,0
|
|
20240613,190800,214335630,14600,14600,14600,14600,0
|
|
20240613,190700,214335630,14600,14600,14600,14600,0
|
|
20240613,190600,214335630,14600,14600,14600,14600,0
|
|
20240613,190500,214335630,14600,14600,14600,14600,0
|
|
20240613,190400,214335630,14600,14600,14600,14600,0
|
|
20240613,190300,214335630,14600,14600,14600,14600,0
|
|
20240613,190200,214335630,14600,14600,14600,14600,0
|
|
20240613,190100,214335630,14600,14600,14600,14600,417
|
|
20240613,190000,214335630,14600,14600,14600,14600,0
|
|
20240613,185900,214335630,14600,14600,14600,14600,0
|
|
20240613,185800,214335630,14600,14600,14600,14600,0
|
|
20240613,185700,214335630,14600,14600,14600,14600,0
|
|
20240613,185600,214335630,14600,14600,14600,14600,0
|
|
20240613,185500,214335630,14600,14600,14600,14600,0
|
|
20240613,185400,214335630,14600,14600,14600,14600,0
|
|
20240613,185300,214335630,14600,14600,14600,14600,0
|
|
20240613,185200,214335630,14600,14600,14600,14600,0
|
|
20240613,185100,214335630,14600,14600,14600,14600,0
|
|
20240613,185000,214335630,14600,14600,14600,14600,0
|
|
20240613,184900,214335630,14600,14600,14600,14600,0
|
|
20240613,184800,214335630,14600,14600,14600,14600,0
|
|
20240613,184700,214335630,14600,14600,14600,14600,0
|
|
20240613,184600,214335630,14600,14600,14600,14600,0
|
|
20240613,184500,214335630,14600,14600,14600,14600,0
|
|
20240613,184400,214335630,14600,14600,14600,14600,0
|
|
20240613,184300,214335630,14600,14600,14600,14600,0
|
|
20240613,184200,214335630,14600,14600,14600,14600,0
|
|
20240613,184100,214335630,14600,14600,14600,14600,0
|
|
20240613,184000,214335630,14600,14600,14600,14600,0
|
|
20240613,183900,214335630,14600,14600,14600,14600,0
|
|
20240613,183800,214335630,14600,14600,14600,14600,0
|
|
20240613,183700,214335630,14600,14600,14600,14600,0
|
|
20240613,183600,214335630,14600,14600,14600,14600,0
|
|
20240613,183500,214335630,14600,14600,14600,14600,0
|
|
20240613,183400,214335630,14600,14600,14600,14600,0
|
|
20240613,183300,214335630,14600,14600,14600,14600,0
|
|
20240613,183200,214335630,14600,14600,14600,14600,0
|
|
20240613,183100,214335630,14600,14600,14600,14600,417
|
|
20240613,183000,214335630,14600,14600,14600,14600,0
|
|
20240613,182900,214335630,14600,14600,14600,14600,0
|
|
20240613,182800,214335630,14600,14600,14600,14600,0
|
|
20240613,182700,214335630,14600,14600,14600,14600,0
|
|
20240613,182600,214335630,14600,14600,14600,14600,0
|
|
20240613,182500,214335630,14600,14600,14600,14600,0
|
|
20240613,182400,214335630,14600,14600,14600,14600,0
|
|
20240613,182300,214335630,14600,14600,14600,14600,0
|
|
20240613,182200,214335630,14600,14600,14600,14600,0
|
|
20240613,182100,214335630,14600,14600,14600,14600,0
|
|
20240613,182000,214335630,14600,14600,14600,14600,0
|
|
20240613,181900,214335630,14600,14600,14600,14600,0
|
|
20240613,181800,214335630,14600,14600,14600,14600,0
|
|
20240613,181700,214335630,14600,14600,14600,14600,0
|
|
20240613,181600,214335630,14600,14600,14600,14600,0
|
|
20240613,181500,214335630,14600,14600,14600,14600,0
|
|
20240613,181400,214335630,14600,14600,14600,14600,0
|
|
20240613,181300,214335630,14600,14600,14600,14600,0
|
|
20240613,181200,214335630,14600,14600,14600,14600,0
|
|
20240613,181100,214335630,14600,14600,14600,14600,0
|
|
20240613,181000,214335630,14600,14600,14600,14600,0
|
|
20240613,180900,214335630,14600,14600,14600,14600,0
|
|
20240613,180800,214335630,14600,14600,14600,14600,0
|
|
20240613,180700,214335630,14600,14600,14600,14600,0
|
|
20240613,180600,214335630,14600,14600,14600,14600,0
|
|
20240613,180500,214335630,14600,14600,14600,14600,0
|
|
20240613,180400,214335630,14600,14600,14600,14600,0
|
|
20240613,180300,214335630,14600,14600,14600,14600,0
|
|
20240613,180200,214335630,14600,14600,14600,14600,0
|
|
20240613,180100,214335630,14600,14600,14600,14600,417
|
|
20240613,180000,214335630,14600,14600,14600,14600,0
|
|
20240613,175900,214335630,14600,14600,14600,14600,0
|
|
20240613,175800,214335630,14600,14600,14600,14600,0
|
|
20240613,175700,214335630,14600,14600,14600,14600,0
|
|
20240613,175600,214335630,14600,14600,14600,14600,0
|
|
20240613,175500,214335630,14600,14600,14600,14600,0
|
|
20240613,175400,214335630,14600,14600,14600,14600,0
|
|
20240613,175300,214335630,14600,14600,14600,14600,0
|
|
20240613,175200,214335630,14600,14600,14600,14600,0
|
|
20240613,175100,214335630,14600,14600,14600,14600,0
|
|
20240613,175000,214335630,14600,14600,14600,14600,0
|
|
20240613,174900,214335630,14600,14600,14600,14600,0
|
|
20240613,174800,214335630,14600,14600,14600,14600,0
|
|
20240613,174700,214335630,14600,14600,14600,14600,0
|
|
20240613,174600,214335630,14600,14600,14600,14600,0
|
|
20240613,174500,214335630,14600,14600,14600,14600,0
|
|
20240613,174400,214335630,14600,14600,14600,14600,0
|
|
20240613,174300,214335630,14600,14600,14600,14600,0
|
|
20240613,174200,214335630,14600,14600,14600,14600,0
|
|
20240613,174100,214335630,14600,14600,14600,14600,0
|
|
20240613,174000,214335630,14600,14600,14600,14600,0
|
|
20240613,173900,214335630,14600,14600,14600,14600,0
|
|
20240613,173800,214335630,14600,14600,14600,14600,0
|
|
20240613,173700,214335630,14600,14600,14600,14600,0
|
|
20240613,173600,214335630,14600,14600,14600,14600,0
|
|
20240613,173500,214335630,14600,14600,14600,14600,0
|
|
20240613,173400,214335630,14600,14600,14600,14600,0
|
|
20240613,173300,214335630,14600,14600,14600,14600,0
|
|
20240613,173200,214335630,14600,14600,14600,14600,0
|
|
20240613,173100,214335630,14600,14600,14600,14600,417
|
|
20240613,173000,214335630,14600,14600,14600,14600,0
|
|
20240613,172900,214335630,14600,14600,14600,14600,0
|
|
20240613,172800,214335630,14600,14600,14600,14600,0
|
|
20240613,172700,214335630,14600,14600,14600,14600,0
|
|
20240613,172600,214335630,14600,14600,14600,14600,0
|
|
20240613,172500,214335630,14600,14600,14600,14600,0
|
|
20240613,172400,214335630,14600,14600,14600,14600,0
|
|
20240613,172300,214335630,14600,14600,14600,14600,0
|
|
20240613,172200,214335630,14600,14600,14600,14600,0
|
|
20240613,172100,214335630,14600,14600,14600,14600,0
|
|
20240613,172000,214335630,14600,14600,14600,14600,0
|
|
20240613,171900,214335630,14600,14600,14600,14600,0
|
|
20240613,171800,214335630,14600,14600,14600,14600,0
|
|
20240613,171700,214335630,14600,14600,14600,14600,0
|
|
20240613,171600,214335630,14600,14600,14600,14600,0
|
|
20240613,171500,214335630,14600,14600,14600,14600,0
|
|
20240613,171400,214335630,14600,14600,14600,14600,0
|
|
20240613,171300,214335630,14600,14600,14600,14600,0
|
|
20240613,171200,214335630,14600,14600,14600,14600,0
|
|
20240613,171100,214335630,14600,14600,14600,14600,0
|
|
20240613,171000,214335630,14600,14600,14600,14600,0
|
|
20240613,170900,214335630,14600,14600,14600,14600,0
|
|
20240613,170800,214335630,14600,14600,14600,14600,0
|
|
20240613,170700,214335630,14600,14600,14600,14600,0
|
|
20240613,170600,214335630,14600,14600,14600,14600,0
|
|
20240613,170500,214335630,14600,14600,14600,14600,0
|
|
20240613,170400,214335630,14600,14600,14600,14600,0
|
|
20240613,170300,214335630,14600,14600,14600,14600,0
|
|
20240613,170200,214335630,14600,14600,14600,14600,0
|
|
20240613,170100,214335630,14600,14600,14600,14600,417
|
|
20240613,170000,214335630,14600,14600,14600,14600,0
|
|
20240613,165900,214335630,14600,14600,14600,14600,0
|
|
20240613,165800,214335630,14600,14600,14600,14600,0
|
|
20240613,165700,214335630,14600,14600,14600,14600,0
|
|
20240613,165600,214335630,14600,14600,14600,14600,0
|
|
20240613,165500,214335630,14600,14600,14600,14600,0
|
|
20240613,165400,214335630,14600,14600,14600,14600,0
|
|
20240613,165300,214335630,14600,14600,14600,14600,0
|
|
20240613,165200,214335630,14600,14600,14600,14600,0
|
|
20240613,165100,214335630,14600,14600,14600,14600,0
|
|
20240613,165000,214335630,14600,14600,14600,14600,0
|
|
20240613,164900,214335630,14600,14600,14600,14600,0
|
|
20240613,164800,214335630,14600,14600,14600,14600,0
|
|
20240613,164700,214335630,14600,14600,14600,14600,0
|
|
20240613,164600,214335630,14600,14600,14600,14600,0
|
|
20240613,164500,214335630,14600,14600,14600,14600,0
|
|
20240613,164400,214335630,14600,14600,14600,14600,0
|
|
20240613,164300,214335630,14600,14600,14600,14600,0
|
|
20240613,164200,214335630,14600,14600,14600,14600,0
|
|
20240613,164100,214335630,14600,14600,14600,14600,0
|
|
20240613,164000,214335630,14600,14600,14600,14600,0
|
|
20240613,163900,214335630,14600,14600,14600,14600,0
|
|
20240613,163800,214335630,14600,14600,14600,14600,0
|
|
20240613,163700,214335630,14600,14600,14600,14600,0
|
|
20240613,163600,214335630,14600,14600,14600,14600,0
|
|
20240613,163500,214335630,14600,14600,14600,14600,0
|
|
20240613,163400,214335630,14600,14600,14600,14600,0
|
|
20240613,163300,214335630,14600,14600,14600,14600,0
|
|
20240613,163200,214335630,14600,14600,14600,14600,0
|
|
20240613,163100,214335630,14600,14600,14600,14600,417
|
|
20240613,163000,214335630,14600,14600,14600,14600,0
|
|
20240613,162900,214335630,14600,14600,14600,14600,0
|
|
20240613,162800,214335630,14600,14600,14600,14600,0
|
|
20240613,162700,214335630,14600,14600,14600,14600,0
|
|
20240613,162600,214335630,14600,14600,14600,14600,0
|
|
20240613,162500,214335630,14600,14600,14600,14600,0
|
|
20240613,162400,214335630,14600,14600,14600,14600,0
|
|
20240613,162300,214335630,14600,14600,14600,14600,0
|
|
20240613,162200,214335630,14600,14600,14600,14600,0
|
|
20240613,162100,214335630,14600,14600,14600,14600,0
|
|
20240613,162000,214335630,14600,14600,14600,14600,0
|
|
20240613,161900,214335630,14600,14600,14600,14600,0
|
|
20240613,161800,214335630,14600,14600,14600,14600,0
|
|
20240613,161700,214335630,14600,14600,14600,14600,0
|
|
20240613,161600,214335630,14600,14600,14600,14600,0
|
|
20240613,161500,214335630,14600,14600,14600,14600,0
|
|
20240613,161400,214335630,14600,14600,14600,14600,0
|
|
20240613,161300,214335630,14600,14600,14600,14600,0
|
|
20240613,161200,214335630,14600,14600,14600,14600,0
|
|
20240613,161100,214335630,14600,14600,14600,14600,0
|
|
20240613,161000,214335630,14600,14600,14600,14600,0
|
|
20240613,160900,214335630,14600,14600,14600,14600,0
|
|
20240613,160800,214335630,14600,14600,14600,14600,0
|
|
20240613,160700,214335630,14600,14600,14600,14600,0
|
|
20240613,160600,214335630,14600,14600,14600,14600,0
|
|
20240613,160500,214335630,14600,14600,14600,14600,0
|
|
20240613,160400,214335630,14600,14600,14600,14600,0
|
|
20240613,160300,214335630,14600,14600,14600,14600,0
|
|
20240613,160200,214335630,14600,14600,14600,14600,0
|
|
20240613,160100,214335630,14600,14600,14600,14600,417
|
|
20240613,160000,214335630,14600,14600,14600,14600,0
|
|
20240613,155900,214335630,14600,14600,14600,14600,0
|
|
20240613,155800,214335630,14600,14600,14600,14600,0
|
|
20240613,155700,214335630,14600,14600,14600,14600,0
|
|
20240613,155600,214335630,14600,14600,14600,14600,0
|
|
20240613,155500,214335630,14600,14600,14600,14600,0
|
|
20240613,155400,214335630,14600,14600,14600,14600,0
|
|
20240613,155300,214335630,14600,14600,14600,14600,0
|
|
20240613,155200,214335630,14600,14600,14600,14600,0
|
|
20240613,155100,214335630,14600,14600,14600,14600,0
|
|
20240613,155000,214335630,14600,14600,14600,14600,0
|
|
20240613,154900,214335630,14600,14600,14600,14600,0
|
|
20240613,154800,214335630,14600,14600,14600,14600,0
|
|
20240613,154700,214335630,14600,14600,14600,14600,0
|
|
20240613,154600,214335630,14600,14600,14600,14600,0
|
|
20240613,154500,214335630,14600,14600,14600,14600,0
|
|
20240613,154400,214335630,14600,14600,14600,14600,0
|
|
20240613,154300,214335630,14600,14600,14600,14600,0
|
|
20240613,154200,214335630,14600,14600,14600,14600,0
|
|
20240613,154100,214335630,14600,14600,14600,14600,0
|
|
20240613,154000,214335630,14600,14600,14600,14600,0
|
|
20240613,153900,214335630,14600,14600,14600,14600,0
|
|
20240613,153800,214335630,14600,14600,14600,14600,0
|
|
20240613,153700,214335630,14600,14600,14600,14600,0
|
|
20240613,153600,214335630,14600,14600,14600,14600,0
|
|
20240613,153500,214335630,14600,14600,14600,14600,0
|
|
20240613,153400,214335630,14600,14600,14600,14600,0
|
|
20240613,153300,214335630,14600,14600,14600,14600,0
|
|
20240613,153200,214335630,14600,14600,14600,14600,0
|
|
20240613,153100,214335630,14600,14600,14600,14600,417
|
|
20240613,153000,214335630,14600,14600,14600,14600,417
|
|
20240613,152900,208247430,14610,14610,14610,14610,0
|
|
20240613,152800,208247430,14610,14610,14610,14610,0
|
|
20240613,152700,208247430,14610,14610,14610,14610,0
|
|
20240613,152600,208247430,14610,14610,14610,14610,0
|
|
20240613,152500,208247430,14610,14610,14610,14610,0
|
|
20240613,152400,208247430,14610,14610,14610,14610,0
|
|
20240613,152300,208247430,14610,14610,14610,14610,0
|
|
20240613,152200,208247430,14610,14610,14610,14610,0
|
|
20240613,152100,208247430,14610,14610,14610,14610,0
|
|
20240613,152000,208247430,14610,14610,14610,14610,0
|
|
20240613,151900,208247430,14610,14620,14630,14610,74
|
|
20240613,151800,207165220,14610,14610,14610,14610,11
|
|
20240613,151700,207004510,14610,14620,14630,14610,33
|
|
20240613,151600,206522220,14610,14610,14610,14610,12
|
|
20240613,151500,206346900,14620,14620,14620,14620,6
|
|
20240613,151400,206259180,14630,14630,14630,14630,15
|
|
20240613,151300,206039730,14620,14620,14620,14620,9
|
|
20240613,151200,205908150,14620,14610,14620,14610,29
|
|
20240613,151100,205484450,14600,14620,14620,14600,635
|
|
20240613,151000,196202140,14630,14630,14630,14630,7
|
|
20240613,150900,196099730,14630,14630,14630,14630,14
|
|
20240613,150800,195894910,14630,14630,14630,14630,0
|
|
20240613,150700,195894910,14630,14630,14630,14630,15
|
|
20240613,150600,195675460,14630,14630,14630,14630,0
|
|
20240613,150500,195675460,14630,14620,14630,14620,508
|
|
20240613,150400,188243500,14630,14620,14630,14620,16
|
|
20240613,150300,188009430,14620,14620,14620,14620,100
|
|
20240613,150200,186547430,14630,14630,14630,14630,14
|
|
20240613,150100,186342610,14620,14620,14620,14620,17
|
|
20240613,150000,186094070,14630,14630,14630,14620,71
|
|
20240613,145900,185055350,14630,14630,14630,14630,15
|
|
20240613,145800,184835900,14630,14630,14630,14630,0
|
|
20240613,145700,184835900,14630,14630,14630,14630,15
|
|
20240613,145600,184616450,14630,14630,14630,14630,0
|
|
20240613,145500,184616450,14630,14630,14630,14630,0
|
|
20240613,145400,184616450,14630,14620,14630,14620,15
|
|
20240613,145300,184397010,14630,14630,14630,14630,10
|
|
20240613,145200,184250710,14630,14630,14630,14630,15
|
|
20240613,145100,184031260,14620,14620,14620,14620,100
|
|
20240613,145000,182569260,14630,14630,14630,14630,2
|
|
20240613,144900,182540000,14630,14630,14630,14630,15
|
|
20240613,144800,182320550,14630,14630,14630,14630,0
|
|
20240613,144700,182320550,14630,14630,14630,14630,53
|
|
20240613,144600,181545160,14630,14630,14630,14630,461
|
|
20240613,144500,174800730,14620,14600,14620,14600,841
|
|
20240613,144400,162512690,14600,14600,14600,14600,15
|
|
20240613,144300,162293690,14590,14590,14590,14590,1
|
|
20240613,144200,162279100,14600,14600,14600,14600,65
|
|
20240613,144100,161330100,14600,14600,14600,14600,0
|
|
20240613,144000,161330100,14600,14600,14600,14600,0
|
|
20240613,143900,161330100,14600,14600,14600,14590,27
|
|
20240613,143800,160935940,14600,14600,14600,14600,16
|
|
20240613,143700,160702340,14610,14610,14610,14610,15
|
|
20240613,143600,160483190,14590,14590,14590,14590,0
|
|
20240613,143500,160483190,14590,14590,14590,14590,0
|
|
20240613,143400,160483190,14590,14590,14590,14590,0
|
|
20240613,143300,160483190,14590,14590,14590,14590,1
|
|
20240613,143200,160468600,14600,14600,14600,14600,15
|
|
20240613,143100,160249600,14590,14590,14590,14590,0
|
|
20240613,143000,160249600,14590,14590,14590,14590,4
|
|
20240613,142900,160191240,14600,14600,14610,14600,56
|
|
20240613,142800,159373490,14600,14600,14600,14600,6
|
|
20240613,142700,159285890,14610,14610,14610,14610,19
|
|
20240613,142600,159008300,14610,14600,14610,14600,5
|
|
20240613,142500,158935290,14610,14610,14610,14610,3
|
|
20240613,142400,158891460,14610,14600,14610,14600,17
|
|
20240613,142300,158643120,14600,14600,14600,14600,202
|
|
20240613,142200,155693920,14600,14600,14610,14600,20
|
|
20240613,142100,155401770,14610,14610,14610,14610,0
|
|
20240613,142000,155401770,14610,14610,14610,14610,14
|
|
20240613,141900,155197230,14620,14620,14620,14620,15
|
|
20240613,141800,154977930,14610,14610,14610,14610,20
|
|
20240613,141700,154685730,14610,14610,14610,14600,41
|
|
20240613,141600,154086820,14610,14610,14610,14610,4
|
|
20240613,141500,154028380,14620,14620,14620,14620,15
|
|
20240613,141400,153809080,14610,14610,14610,14610,3
|
|
20240613,141300,153765250,14610,14610,14610,14610,0
|
|
20240613,141200,153765250,14610,14600,14610,14600,5
|
|
20240613,141100,153692210,14600,14600,14600,14600,0
|
|
20240613,141000,153692210,14600,14630,14630,14600,58
|
|
20240613,140900,152844530,14620,14620,14620,14620,4
|
|
20240613,140800,152786050,14630,14630,14630,14630,0
|
|
20240613,140700,152786050,14630,14620,14630,14620,18
|
|
20240613,140600,152522740,14620,14620,14620,14620,1
|
|
20240613,140500,152508120,14620,14620,14620,14620,3
|
|
20240613,140400,152464260,14610,14630,14630,14610,41
|
|
20240613,140300,151864740,14640,14630,14640,14630,14
|
|
20240613,140200,151659820,14620,14620,14620,14620,0
|
|
20240613,140100,151659820,14620,14620,14620,14620,5
|
|
20240613,140000,151586720,14610,14610,14610,14610,0
|
|
20240613,135900,151586720,14610,14610,14610,14610,4
|
|
20240613,135800,151528280,14640,14630,14640,14620,41
|
|
20240613,135700,150928820,14640,14630,14640,14630,18
|
|
20240613,135600,150665330,14630,14630,14630,14630,0
|
|
20240613,135500,150665330,14630,14630,14630,14630,10
|
|
20240613,135400,150519030,14620,14620,14620,14620,0
|
|
20240613,135300,150519030,14620,14620,14620,14620,4
|
|
20240613,135200,150460550,14610,14610,14610,14610,1
|
|
20240613,135100,150445940,14610,14630,14630,14610,45
|
|
20240613,135000,149787910,14620,14620,14620,14620,0
|
|
20240613,134900,149787910,14620,14620,14620,14620,4
|
|
20240613,134800,149729430,14630,14620,14660,14620,344
|
|
20240613,134700,144694980,14610,14610,14610,14610,0
|
|
20240613,134600,144694980,14610,14610,14610,14610,3
|
|
20240613,134500,144651150,14610,14610,14610,14600,41
|
|
20240613,134400,144052420,14640,14610,14640,14610,17
|
|
20240613,134300,143803660,14630,14630,14630,14630,0
|
|
20240613,134200,143803660,14630,14610,14630,14600,14
|
|
20240613,134100,143599110,14600,14600,14600,14600,0
|
|
20240613,134000,143599110,14600,14590,14600,14590,16
|
|
20240613,133900,143365560,14590,14590,14590,14590,0
|
|
20240613,133800,143365560,14590,14590,14590,14590,43
|
|
20240613,133700,142738190,14590,14580,14590,14580,22
|
|
20240613,133600,142417350,14570,14570,14570,14570,4
|
|
20240613,133500,142359070,14560,14560,14560,14560,0
|
|
20240613,133400,142359070,14560,14560,14560,14560,4
|
|
20240613,133300,142300830,14560,14560,14560,14560,0
|
|
20240613,133200,142300830,14560,14560,14560,14560,43
|
|
20240613,133100,141674750,14560,14560,14560,14560,1
|
|
20240613,133000,141660190,14560,14560,14590,14560,20
|
|
20240613,132900,141368700,14560,14560,14560,14560,0
|
|
20240613,132800,141368700,14560,14560,14560,14560,3
|
|
20240613,132700,141325020,14560,14560,14560,14560,3
|
|
20240613,132600,141281340,14560,14560,14560,14560,41
|
|
20240613,132500,140684380,14580,14560,14580,14560,5
|
|
20240613,132400,140611560,14560,14560,14560,14560,0
|
|
20240613,132300,140611560,14560,14560,14560,14560,3
|
|
20240613,132200,140567880,14590,14570,14590,14560,393
|
|
20240613,132100,134840630,14570,14570,14570,14570,519
|
|
20240613,132000,127278800,14570,14570,14570,14570,34
|
|
20240613,131900,126783420,14570,14570,14580,14570,45
|
|
20240613,131800,126127750,14570,14570,14570,14570,0
|
|
20240613,131700,126127750,14570,14570,14570,14570,3
|
|
20240613,131600,126084040,14580,14580,14580,14580,6
|
|
20240613,131500,125996560,14570,14570,14570,14570,5
|
|
20240613,131400,125923710,14570,14570,14570,14570,150
|
|
20240613,131300,123738210,14570,14570,14570,14570,43
|
|
20240613,131200,123111700,14570,14570,14570,14570,0
|
|
20240613,131100,123111700,14570,14570,14570,14570,21
|
|
20240613,131000,122805730,14570,14570,14570,14570,47
|
|
20240613,130900,122120940,14570,14570,14570,14570,3
|
|
20240613,130800,122077230,14570,14570,14570,14570,0
|
|
20240613,130700,122077230,14570,14570,14570,14570,43
|
|
20240613,130600,121450720,14570,14570,14570,14570,4
|
|
20240613,130500,121392440,14570,14570,14570,14570,1
|
|
20240613,130400,121377870,14570,14570,14570,14570,3
|
|
20240613,130300,121334160,14570,14570,14570,14570,0
|
|
20240613,130200,121334160,14570,14570,14570,14570,4
|
|
20240613,130100,121275880,14580,14570,14580,14570,2
|
|
20240613,130000,121246730,14570,14570,14570,14570,43
|
|
20240613,125900,120620220,14570,14570,14570,14570,0
|
|
20240613,125800,120620220,14570,14570,14570,14570,3
|
|
20240613,125700,120576510,14580,14580,14580,14580,0
|
|
20240613,125600,120576510,14580,14580,14580,14580,101
|
|
20240613,125500,119103930,14570,14570,14570,14570,1
|
|
20240613,125400,119089360,14570,14580,14580,14570,59
|
|
20240613,125300,118229570,14580,14580,14580,14580,0
|
|
20240613,125200,118229570,14580,14580,14580,14580,123
|
|
20240613,125100,116436230,14570,14570,14570,14570,0
|
|
20240613,125000,116436230,14570,14570,14570,14570,4
|
|
20240613,124900,116377950,14570,14570,14570,14570,0
|
|
20240613,124800,116377950,14570,14570,14570,14570,43
|
|
20240613,124700,115751440,14570,14570,14570,14570,4
|
|
20240613,124600,115693160,14580,14580,14580,14580,111
|
|
20240613,124500,114074780,14580,14580,14580,14580,3
|
|
20240613,124400,114031040,14580,14580,14580,14580,0
|
|
20240613,124300,114031040,14580,14580,14580,14580,204
|
|
20240613,124200,111056720,14580,14580,14580,14580,0
|
|
20240613,124100,111056720,14580,14580,14580,14580,43
|
|
20240613,124000,110429780,14580,14580,14580,14580,1
|
|
20240613,123900,110415200,14580,14580,14580,14580,3
|
|
20240613,123800,110371460,14580,14580,14580,14580,0
|
|
20240613,123700,110371460,14580,14580,14580,14580,4
|
|
20240613,123600,110313140,14580,14580,14580,14580,1
|
|
20240613,123500,110298560,14580,14590,14590,14580,90
|
|
20240613,123400,108985660,14590,14590,14590,14590,56
|
|
20240613,123300,108168620,14580,14580,14580,14580,4
|
|
20240613,123200,108110300,14590,14590,14590,14590,0
|
|
20240613,123100,108110300,14590,14590,14590,14590,2
|
|
20240613,123000,108081120,14590,14590,14590,14590,1
|
|
20240613,122900,108066530,14590,14590,14590,14590,3
|
|
20240613,122800,108022760,14590,14590,14590,14590,40
|
|
20240613,122700,107439160,14590,14590,14590,14590,4
|
|
20240613,122600,107380800,14590,14590,14590,14590,3
|
|
20240613,122500,107337030,14590,14590,14590,14590,1
|
|
20240613,122400,107322440,14580,14590,14590,14580,34
|
|
20240613,122300,106826420,14590,14590,14590,14590,30
|
|
20240613,122200,106388720,14580,14590,14590,14580,43
|
|
20240613,122100,105761380,14590,14590,14590,14590,16
|
|
20240613,122000,105527940,14590,14590,14590,14590,3
|
|
20240613,121900,105484170,14590,14590,14590,14590,0
|
|
20240613,121800,105484170,14590,14590,14590,14590,4
|
|
20240613,121700,105425810,14580,14580,14580,14580,0
|
|
20240613,121600,105425810,14580,14580,14580,14580,43
|
|
20240613,121500,104798870,14580,14580,14580,14580,1
|
|
20240613,121400,104784290,14580,14580,14580,14580,4
|
|
20240613,121300,104725970,14580,14580,14580,14580,0
|
|
20240613,121200,104725970,14580,14580,14580,14580,3
|
|
20240613,121100,104682230,14580,14580,14580,14580,1
|
|
20240613,121000,104667650,14580,14590,14590,14580,64
|
|
20240613,120900,103734010,14590,14590,14590,14590,40
|
|
20240613,120800,103150410,14590,14590,14590,14590,4
|
|
20240613,120700,103092050,14590,14590,14590,14590,0
|
|
20240613,120600,103092050,14590,14590,14590,14590,3
|
|
20240613,120500,103048280,14590,14600,14600,14590,111
|
|
20240613,120400,101427790,14590,14590,14590,14590,0
|
|
20240613,120300,101427790,14590,14600,14600,14590,43
|
|
20240613,120200,100800330,14600,14600,14600,14600,6
|
|
20240613,120100,100712730,14600,14600,14600,14600,3
|
|
20240613,120000,100668930,14600,14600,14600,14600,8
|
|
20240613,115900,100552130,14600,14600,14600,14600,4
|
|
20240613,115800,100493730,14600,14600,14600,14600,0
|
|
20240613,115700,100493730,14600,14600,14600,14600,43
|
|
20240613,115600,99865930,14610,14600,14610,14600,8
|
|
20240613,115500,99749060,14600,14600,14600,14600,4
|
|
20240613,115400,99690660,14600,14600,14600,14600,0
|
|
20240613,115300,99690660,14600,14600,14600,14600,3
|
|
20240613,115200,99646860,14600,14600,14600,14600,0
|
|
20240613,115100,99646860,14600,14600,14600,14600,3
|
|
20240613,115000,99603060,14600,14610,14610,14600,341
|
|
20240613,114900,94624060,14610,14610,14610,14610,4
|
|
20240613,114800,94565620,14610,14610,14610,14610,57
|
|
20240613,114700,93732850,14600,14600,14600,14600,3
|
|
20240613,114600,93689050,14600,14600,14600,14600,1
|
|
20240613,114500,93674450,14600,14600,14600,14600,4
|
|
20240613,114400,93616050,14600,14600,14600,14600,43
|
|
20240613,114300,92988250,14600,14600,14600,14600,0
|
|
20240613,114200,92988250,14600,14600,14600,14600,3
|
|
20240613,114100,92944450,14610,14610,14610,14610,17
|
|
20240613,114000,92696080,14610,14610,14610,14610,5
|
|
20240613,113900,92623030,14620,14630,14630,14620,27
|
|
20240613,113800,92228080,14620,14620,14620,14620,43
|
|
20240613,113700,91599420,14620,14620,14620,14620,0
|
|
20240613,113600,91599420,14620,14620,14620,14620,4
|
|
20240613,113500,91540940,14620,14630,14630,14620,70
|
|
20240613,113400,90516850,14630,14630,14630,14630,328
|
|
20240613,113300,85718210,14630,14630,14630,14630,0
|
|
20240613,113200,85718210,14630,14630,14630,14630,3
|
|
20240613,113100,85674320,14630,14630,14630,14630,47
|
|
20240613,113000,84986710,14630,14630,14630,14630,4
|
|
20240613,112900,84928190,14630,14630,14630,14630,0
|
|
20240613,112800,84928190,14630,14630,14630,14630,3
|
|
20240613,112700,84884300,14630,14630,14630,14630,0
|
|
20240613,112600,84884300,14630,14640,14640,14630,11
|
|
20240613,112500,84723300,14630,14640,14640,14630,98
|
|
20240613,112400,83289020,14630,14630,14630,14630,0
|
|
20240613,112300,83289020,14630,14630,14630,14630,3
|
|
20240613,112200,83245130,14640,14640,14640,14640,0
|
|
20240613,112100,83245130,14640,14630,14640,14630,5
|
|
20240613,112000,83171970,14630,14630,14630,14630,6
|
|
20240613,111900,83084190,14630,14630,14630,14630,41
|
|
20240613,111800,82484360,14630,14630,14630,14630,6
|
|
20240613,111700,82396580,14640,14640,14640,14640,0
|
|
20240613,111600,82396580,14640,14640,14640,14640,17
|
|
20240613,111500,82147700,14630,14630,14630,14630,6
|
|
20240613,111400,82059920,14640,14640,14640,14640,0
|
|
20240613,111300,82059920,14640,14640,14640,14640,143
|
|
20240613,111200,79966400,14640,14640,14640,14640,144
|
|
20240613,111100,77858240,14640,14640,14640,14640,0
|
|
20240613,111000,77858240,14640,14640,14640,14640,54
|
|
20240613,110900,77067680,14650,14650,14650,14650,0
|
|
20240613,110800,77067680,14650,14650,14650,14650,1
|
|
20240613,110700,77053030,14640,14640,14640,14640,24
|
|
20240613,110600,76701670,14640,14640,14640,14640,40
|
|
20240613,110500,76116070,14640,14640,14640,14640,0
|
|
20240613,110400,76116070,14640,14640,14640,14640,6
|
|
20240613,110300,76028230,14640,14640,14640,14640,6
|
|
20240613,110200,75940390,14650,14650,14650,14650,30
|
|
20240613,110100,75500890,14640,14640,14640,14640,12
|
|
20240613,110000,75325210,14640,14650,14650,14640,7
|
|
20240613,105900,75222720,14640,14640,14640,14640,78
|
|
20240613,105800,74080800,14640,14640,14640,14640,6
|
|
20240613,105700,73992960,14640,14640,14640,14640,0
|
|
20240613,105600,73992960,14640,14640,14640,14640,0
|
|
20240613,105500,73992960,14640,14640,14640,14640,9
|
|
20240613,105400,73861200,14640,14640,14640,14640,0
|
|
20240613,105300,73861200,14640,14640,14640,14640,40
|
|
20240613,105200,73275600,14650,14650,14650,14650,0
|
|
20240613,105100,73275600,14650,14650,14650,14650,0
|
|
20240613,105000,73275600,14650,14650,14650,14650,0
|
|
20240613,104900,73275600,14650,14650,14650,14650,0
|
|
20240613,104800,73275600,14650,14650,14650,14650,0
|
|
20240613,104700,73275600,14650,14640,14650,14640,118
|
|
20240613,104600,71547340,14640,14640,14640,14640,0
|
|
20240613,104500,71547340,14640,14640,14640,14640,0
|
|
20240613,104400,71547340,14640,14640,14640,14640,6
|
|
20240613,104300,71459500,14640,14640,14640,14640,18
|
|
20240613,104200,71195980,14640,14640,14640,14640,0
|
|
20240613,104100,71195980,14640,14640,14640,14640,0
|
|
20240613,104000,71195980,14640,14640,14640,14640,40
|
|
20240613,103900,70610380,14640,14640,14640,14640,2
|
|
20240613,103800,70581100,14640,14640,14640,14640,2
|
|
20240613,103700,70551820,14640,14640,14640,14640,2
|
|
20240613,103600,70522540,14640,14640,14640,14640,2
|
|
20240613,103500,70493260,14650,14650,14650,14650,69
|
|
20240613,103400,69482410,14640,14650,14650,14640,47
|
|
20240613,103300,68794260,14650,14650,14650,14650,1
|
|
20240613,103200,68779610,14650,14650,14650,14650,0
|
|
20240613,103100,68779610,14650,14650,14650,14650,14
|
|
20240613,103000,68574510,14650,14650,14650,14650,0
|
|
20240613,102900,68574510,14650,14650,14650,14650,0
|
|
20240613,102800,68574510,14650,14650,14650,14650,40
|
|
20240613,102700,67988510,14660,14660,14660,14660,3
|
|
20240613,102600,67944530,14640,14640,14640,14640,0
|
|
20240613,102500,67944530,14640,14640,14640,14640,0
|
|
20240613,102400,67944530,14640,14640,14640,14640,0
|
|
20240613,102300,67944530,14640,14640,14640,14640,0
|
|
20240613,102200,67944530,14640,14640,14640,14640,0
|
|
20240613,102100,67944530,14640,14620,14640,14620,253
|
|
20240613,102000,64241700,14620,14610,14620,14610,56
|
|
20240613,101900,63423040,14610,14610,14610,14610,0
|
|
20240613,101800,63423040,14610,14610,14610,14610,0
|
|
20240613,101700,63423040,14610,14610,14610,14610,6
|
|
20240613,101600,63335380,14610,14610,14610,14610,0
|
|
20240613,101500,63335380,14610,14610,14610,14610,40
|
|
20240613,101400,62750980,14620,14620,14620,14620,0
|
|
20240613,101300,62750980,14620,14620,14620,14620,298
|
|
20240613,101200,58394220,14620,14620,14620,14620,242
|
|
20240613,101100,54856180,14630,14630,14630,14630,0
|
|
20240613,101000,54856180,14630,14620,14630,14620,128
|
|
20240613,100900,52984010,14620,14630,14630,14620,60
|
|
20240613,100800,52106770,14630,14630,14630,14630,0
|
|
20240613,100700,52106770,14630,14630,14630,14630,0
|
|
20240613,100600,52106770,14630,14630,14630,14630,16
|
|
20240613,100500,51872690,14630,14630,14630,14630,0
|
|
20240613,100400,51872690,14630,14630,14630,14630,1
|
|
20240613,100300,51858060,14620,14620,14620,14620,0
|
|
20240613,100200,51858060,14620,14640,14640,14620,41
|
|
20240613,100100,51258280,14640,14640,14640,14640,0
|
|
20240613,100000,51258280,14640,14640,14640,14640,6
|
|
20240613,095900,51170440,14630,14630,14630,14630,0
|
|
20240613,095800,51170440,14630,14630,14630,14630,0
|
|
20240613,095700,51170440,14630,14630,14630,14630,6
|
|
20240613,095600,51082660,14630,14630,14630,14630,40
|
|
20240613,095500,50497460,14630,14630,14630,14630,0
|
|
20240613,095400,50497460,14630,14630,14630,14630,0
|
|
20240613,095300,50497460,14630,14630,14630,14630,6
|
|
20240613,095200,50409680,14630,14630,14630,14630,0
|
|
20240613,095100,50409680,14630,14630,14630,14630,0
|
|
20240613,095000,50409680,14630,14640,14640,14630,61
|
|
20240613,094900,49517240,14640,14630,14650,14630,601
|
|
20240613,094800,40714180,14620,14620,14620,14620,0
|
|
20240613,094700,40714180,14620,14620,14620,14620,30
|
|
20240613,094600,40275580,14620,14620,14620,14620,0
|
|
20240613,094500,40275580,14620,14620,14620,14620,0
|
|
20240613,094400,40275580,14620,14620,14620,14620,634
|
|
20240613,094300,31006500,14610,14620,14620,14610,41
|
|
20240613,094200,30407480,14620,14620,14620,14620,3
|
|
20240613,094100,30363620,14610,14610,14610,14610,6
|
|
20240613,094000,30275960,14610,14610,14610,14610,0
|
|
20240613,093900,30275960,14610,14610,14610,14610,0
|
|
20240613,093800,30275960,14610,14610,14610,14610,6
|
|
20240613,093700,30188300,14620,14610,14620,14610,81
|
|
20240613,093600,29004480,14620,14620,14620,14620,36
|
|
20240613,093500,28478160,14620,14620,14620,14620,85
|
|
20240613,093400,27235460,14620,14620,14620,14620,2
|
|
20240613,093300,27206220,14620,14610,14620,14610,12
|
|
20240613,093200,27030880,14610,14610,14610,14610,6
|
|
20240613,093100,26943220,14610,14610,14610,14610,0
|
|
20240613,093000,26943220,14610,14610,14610,14610,40
|
|
20240613,092900,26358820,14620,14620,14620,14610,8
|
|
20240613,092800,26241920,14620,14620,14620,14620,1
|
|
20240613,092700,26227300,14620,14620,14620,14620,0
|
|
20240613,092600,26227300,14620,14620,14620,14620,36
|
|
20240613,092500,25700980,14620,14620,14620,14620,55
|
|
20240613,092400,24896880,14610,14610,14610,14610,94
|
|
20240613,092300,23523540,14620,14620,14620,14620,1
|
|
20240613,092200,23508920,14620,14620,14620,14620,11
|
|
20240613,092100,23348100,14640,14630,14640,14630,10
|
|
20240613,092000,23201770,14630,14630,14630,14630,29
|
|
20240613,091900,22777500,14630,14630,14630,14630,20
|
|
20240613,091800,22484900,14610,14610,14610,14610,40
|
|
20240613,091700,21900500,14650,14650,14650,14650,0
|
|
20240613,091600,21900500,14650,14650,14650,14650,0
|
|
20240613,091500,21900500,14650,14610,14650,14610,501
|
|
20240613,091400,14580850,14640,14630,14640,14630,6
|
|
20240613,091300,14493030,14610,14610,14610,14610,332
|
|
20240613,091200,9642510,14600,14600,14600,14600,100
|
|
20240613,091100,8182510,14610,14610,14610,14610,0
|
|
20240613,091000,8182510,14610,14610,14610,14610,8
|
|
20240613,090900,8065630,14620,14620,14620,14620,10
|
|
20240613,090800,7919430,14640,14640,14640,14640,0
|
|
20240613,090700,7919430,14640,14640,14640,14640,0
|
|
20240613,090600,7919430,14640,14640,14640,14640,1
|
|
20240613,090500,7904790,14600,14620,14620,14600,401
|
|
20240613,090400,2049260,14610,14610,14610,14610,1
|
|
20240613,090300,2034650,14630,14640,14640,14630,132
|
|
20240613,090200,102490,14650,14650,14650,14650,0
|
|
20240613,090100,102490,14650,14650,14650,14650,0
|
|
20240613,090000,102490,14650,14590,14650,14590,7
|