619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191600,439558420,10860,10860,10860,10860,171
|
|
20240610,191500,439558420,10860,10860,10860,10860,0
|
|
20240610,191400,439558420,10860,10860,10860,10860,0
|
|
20240610,191300,439558420,10860,10860,10860,10860,0
|
|
20240610,191200,439558420,10860,10860,10860,10860,0
|
|
20240610,191100,439558420,10860,10860,10860,10860,0
|
|
20240610,191000,439558420,10860,10860,10860,10860,0
|
|
20240610,190900,439558420,10860,10860,10860,10860,0
|
|
20240610,190800,439558420,10860,10860,10860,10860,0
|
|
20240610,190700,439558420,10860,10860,10860,10860,0
|
|
20240610,190600,439558420,10860,10860,10860,10860,0
|
|
20240610,190500,439558420,10860,10860,10860,10860,0
|
|
20240610,190400,439558420,10860,10860,10860,10860,0
|
|
20240610,190300,439558420,10860,10860,10860,10860,0
|
|
20240610,190200,439558420,10860,10860,10860,10860,0
|
|
20240610,190100,439558420,10860,10860,10860,10860,0
|
|
20240610,190000,439558420,10860,10860,10860,10860,0
|
|
20240610,185900,439558420,10860,10860,10860,10860,0
|
|
20240610,185800,439558420,10860,10860,10860,10860,0
|
|
20240610,185700,439558420,10860,10860,10860,10860,0
|
|
20240610,185600,439558420,10860,10860,10860,10860,0
|
|
20240610,185500,439558420,10860,10860,10860,10860,0
|
|
20240610,185400,439558420,10860,10860,10860,10860,0
|
|
20240610,185300,439558420,10860,10860,10860,10860,0
|
|
20240610,185200,439558420,10860,10860,10860,10860,0
|
|
20240610,185100,439558420,10860,10860,10860,10860,0
|
|
20240610,185000,439558420,10860,10860,10860,10860,0
|
|
20240610,184900,439558420,10860,10860,10860,10860,0
|
|
20240610,184800,439558420,10860,10860,10860,10860,0
|
|
20240610,184700,439558420,10860,10860,10860,10860,0
|
|
20240610,184600,439558420,10860,10860,10860,10860,171
|
|
20240610,184500,439558420,10860,10860,10860,10860,0
|
|
20240610,184400,439558420,10860,10860,10860,10860,0
|
|
20240610,184300,439558420,10860,10860,10860,10860,0
|
|
20240610,184200,439558420,10860,10860,10860,10860,0
|
|
20240610,184100,439558420,10860,10860,10860,10860,0
|
|
20240610,184000,439558420,10860,10860,10860,10860,0
|
|
20240610,183900,439558420,10860,10860,10860,10860,0
|
|
20240610,183800,439558420,10860,10860,10860,10860,0
|
|
20240610,183700,439558420,10860,10860,10860,10860,0
|
|
20240610,183600,439558420,10860,10860,10860,10860,0
|
|
20240610,183500,439558420,10860,10860,10860,10860,0
|
|
20240610,183400,439558420,10860,10860,10860,10860,0
|
|
20240610,183300,439558420,10860,10860,10860,10860,0
|
|
20240610,183200,439558420,10860,10860,10860,10860,0
|
|
20240610,183100,439558420,10860,10860,10860,10860,0
|
|
20240610,183000,439558420,10860,10860,10860,10860,0
|
|
20240610,182900,439558420,10860,10860,10860,10860,0
|
|
20240610,182800,439558420,10860,10860,10860,10860,0
|
|
20240610,182700,439558420,10860,10860,10860,10860,0
|
|
20240610,182600,439558420,10860,10860,10860,10860,0
|
|
20240610,182500,439558420,10860,10860,10860,10860,0
|
|
20240610,182400,439558420,10860,10860,10860,10860,0
|
|
20240610,182300,439558420,10860,10860,10860,10860,0
|
|
20240610,182200,439558420,10860,10860,10860,10860,0
|
|
20240610,182100,439558420,10860,10860,10860,10860,0
|
|
20240610,182000,439558420,10860,10860,10860,10860,0
|
|
20240610,181900,439558420,10860,10860,10860,10860,0
|
|
20240610,181800,439558420,10860,10860,10860,10860,0
|
|
20240610,181700,439558420,10860,10860,10860,10860,0
|
|
20240610,181600,439558420,10860,10860,10860,10860,171
|
|
20240610,181500,439558420,10860,10860,10860,10860,0
|
|
20240610,181400,439558420,10860,10860,10860,10860,0
|
|
20240610,181300,439558420,10860,10860,10860,10860,0
|
|
20240610,181200,439558420,10860,10860,10860,10860,0
|
|
20240610,181100,439558420,10860,10860,10860,10860,0
|
|
20240610,181000,439558420,10860,10860,10860,10860,0
|
|
20240610,180900,439558420,10860,10860,10860,10860,0
|
|
20240610,180800,439558420,10860,10860,10860,10860,0
|
|
20240610,180700,439558420,10860,10860,10860,10860,0
|
|
20240610,180600,439558420,10860,10860,10860,10860,0
|
|
20240610,180500,439558420,10860,10860,10860,10860,0
|
|
20240610,180400,439558420,10860,10860,10860,10860,0
|
|
20240610,180300,439558420,10860,10860,10860,10860,0
|
|
20240610,180200,439558420,10860,10860,10860,10860,0
|
|
20240610,180100,439558420,10860,10860,10860,10860,0
|
|
20240610,180000,439558420,10860,10860,10860,10860,0
|
|
20240610,175900,439558420,10860,10860,10860,10860,0
|
|
20240610,175800,439558420,10860,10860,10860,10860,0
|
|
20240610,175700,439558420,10860,10860,10860,10860,0
|
|
20240610,175600,439558420,10860,10860,10860,10860,0
|
|
20240610,175500,439558420,10860,10860,10860,10860,0
|
|
20240610,175400,439558420,10860,10860,10860,10860,0
|
|
20240610,175300,439558420,10860,10860,10860,10860,0
|
|
20240610,175200,439558420,10860,10860,10860,10860,0
|
|
20240610,175100,439558420,10860,10860,10860,10860,0
|
|
20240610,175000,439558420,10860,10860,10860,10860,0
|
|
20240610,174900,439558420,10860,10860,10860,10860,0
|
|
20240610,174800,439558420,10860,10860,10860,10860,0
|
|
20240610,174700,439558420,10860,10860,10860,10860,0
|
|
20240610,174600,439558420,10860,10860,10860,10860,171
|
|
20240610,174500,439558420,10860,10860,10860,10860,0
|
|
20240610,174400,439558420,10860,10860,10860,10860,0
|
|
20240610,174300,439558420,10860,10860,10860,10860,0
|
|
20240610,174200,439558420,10860,10860,10860,10860,0
|
|
20240610,174100,439558420,10860,10860,10860,10860,0
|
|
20240610,174000,439558420,10860,10860,10860,10860,0
|
|
20240610,173900,439558420,10860,10860,10860,10860,0
|
|
20240610,173800,439558420,10860,10860,10860,10860,0
|
|
20240610,173700,439558420,10860,10860,10860,10860,0
|
|
20240610,173600,439558420,10860,10860,10860,10860,0
|
|
20240610,173500,439558420,10860,10860,10860,10860,0
|
|
20240610,173400,439558420,10860,10860,10860,10860,0
|
|
20240610,173300,439558420,10860,10860,10860,10860,0
|
|
20240610,173200,439558420,10860,10860,10860,10860,0
|
|
20240610,173100,439558420,10860,10860,10860,10860,0
|
|
20240610,173000,439558420,10860,10860,10860,10860,0
|
|
20240610,172900,439558420,10860,10860,10860,10860,0
|
|
20240610,172800,439558420,10860,10860,10860,10860,0
|
|
20240610,172700,439558420,10860,10860,10860,10860,0
|
|
20240610,172600,439558420,10860,10860,10860,10860,0
|
|
20240610,172500,439558420,10860,10860,10860,10860,0
|
|
20240610,172400,439558420,10860,10860,10860,10860,0
|
|
20240610,172300,439558420,10860,10860,10860,10860,0
|
|
20240610,172200,439558420,10860,10860,10860,10860,0
|
|
20240610,172100,439558420,10860,10860,10860,10860,0
|
|
20240610,172000,439558420,10860,10860,10860,10860,0
|
|
20240610,171900,439558420,10860,10860,10860,10860,0
|
|
20240610,171800,439558420,10860,10860,10860,10860,0
|
|
20240610,171700,439558420,10860,10860,10860,10860,0
|
|
20240610,171600,439558420,10860,10860,10860,10860,171
|
|
20240610,171500,439558420,10860,10860,10860,10860,0
|
|
20240610,171400,439558420,10860,10860,10860,10860,0
|
|
20240610,171300,439558420,10860,10860,10860,10860,0
|
|
20240610,171200,439558420,10860,10860,10860,10860,0
|
|
20240610,171100,439558420,10860,10860,10860,10860,0
|
|
20240610,171000,439558420,10860,10860,10860,10860,0
|
|
20240610,170900,439558420,10860,10860,10860,10860,0
|
|
20240610,170800,439558420,10860,10860,10860,10860,0
|
|
20240610,170700,439558420,10860,10860,10860,10860,0
|
|
20240610,170600,439558420,10860,10860,10860,10860,0
|
|
20240610,170500,439558420,10860,10860,10860,10860,0
|
|
20240610,170400,439558420,10860,10860,10860,10860,0
|
|
20240610,170300,439558420,10860,10860,10860,10860,0
|
|
20240610,170200,439558420,10860,10860,10860,10860,0
|
|
20240610,170100,439558420,10860,10860,10860,10860,0
|
|
20240610,170000,439558420,10860,10860,10860,10860,0
|
|
20240610,165900,439558420,10860,10860,10860,10860,0
|
|
20240610,165800,439558420,10860,10860,10860,10860,0
|
|
20240610,165700,439558420,10860,10860,10860,10860,0
|
|
20240610,165600,439558420,10860,10860,10860,10860,0
|
|
20240610,165500,439558420,10860,10860,10860,10860,0
|
|
20240610,165400,439558420,10860,10860,10860,10860,0
|
|
20240610,165300,439558420,10860,10860,10860,10860,0
|
|
20240610,165200,439558420,10860,10860,10860,10860,0
|
|
20240610,165100,439558420,10860,10860,10860,10860,0
|
|
20240610,165000,439558420,10860,10860,10860,10860,0
|
|
20240610,164900,439558420,10860,10860,10860,10860,0
|
|
20240610,164800,439558420,10860,10860,10860,10860,0
|
|
20240610,164700,439558420,10860,10860,10860,10860,0
|
|
20240610,164600,439558420,10860,10860,10860,10860,171
|
|
20240610,164500,439558420,10860,10860,10860,10860,0
|
|
20240610,164400,439558420,10860,10860,10860,10860,0
|
|
20240610,164300,439558420,10860,10860,10860,10860,0
|
|
20240610,164200,439558420,10860,10860,10860,10860,0
|
|
20240610,164100,439558420,10860,10860,10860,10860,0
|
|
20240610,164000,439558420,10860,10860,10860,10860,0
|
|
20240610,163900,439558420,10860,10860,10860,10860,0
|
|
20240610,163800,439558420,10860,10860,10860,10860,0
|
|
20240610,163700,439558420,10860,10860,10860,10860,0
|
|
20240610,163600,439558420,10860,10860,10860,10860,0
|
|
20240610,163500,439558420,10860,10860,10860,10860,0
|
|
20240610,163400,439558420,10860,10860,10860,10860,0
|
|
20240610,163300,439558420,10860,10860,10860,10860,0
|
|
20240610,163200,439558420,10860,10860,10860,10860,0
|
|
20240610,163100,439558420,10860,10860,10860,10860,0
|
|
20240610,163000,439558420,10860,10860,10860,10860,0
|
|
20240610,162900,439558420,10860,10860,10860,10860,0
|
|
20240610,162800,439558420,10860,10860,10860,10860,0
|
|
20240610,162700,439558420,10860,10860,10860,10860,0
|
|
20240610,162600,439558420,10860,10860,10860,10860,0
|
|
20240610,162500,439558420,10860,10860,10860,10860,0
|
|
20240610,162400,439558420,10860,10860,10860,10860,0
|
|
20240610,162300,439558420,10860,10860,10860,10860,0
|
|
20240610,162200,439558420,10860,10860,10860,10860,0
|
|
20240610,162100,439558420,10860,10860,10860,10860,0
|
|
20240610,162000,439558420,10860,10860,10860,10860,0
|
|
20240610,161900,439558420,10860,10860,10860,10860,0
|
|
20240610,161800,439558420,10860,10860,10860,10860,0
|
|
20240610,161700,439558420,10860,10860,10860,10860,0
|
|
20240610,161600,439558420,10860,10860,10860,10860,171
|
|
20240610,161500,439558420,10860,10860,10860,10860,0
|
|
20240610,161400,439558420,10860,10860,10860,10860,0
|
|
20240610,161300,439558420,10860,10860,10860,10860,0
|
|
20240610,161200,439558420,10860,10860,10860,10860,0
|
|
20240610,161100,439558420,10860,10860,10860,10860,0
|
|
20240610,161000,439558420,10860,10860,10860,10860,0
|
|
20240610,160900,439558420,10860,10860,10860,10860,0
|
|
20240610,160800,439558420,10860,10860,10860,10860,0
|
|
20240610,160700,439558420,10860,10860,10860,10860,0
|
|
20240610,160600,439558420,10860,10860,10860,10860,0
|
|
20240610,160500,439558420,10860,10860,10860,10860,0
|
|
20240610,160400,439558420,10860,10860,10860,10860,0
|
|
20240610,160300,439558420,10860,10860,10860,10860,0
|
|
20240610,160200,439558420,10860,10860,10860,10860,0
|
|
20240610,160100,439558420,10860,10860,10860,10860,0
|
|
20240610,160000,439558420,10860,10860,10860,10860,0
|
|
20240610,155900,439558420,10860,10860,10860,10860,0
|
|
20240610,155800,439558420,10860,10860,10860,10860,0
|
|
20240610,155700,439558420,10860,10860,10860,10860,0
|
|
20240610,155600,439558420,10860,10860,10860,10860,0
|
|
20240610,155500,439558420,10860,10860,10860,10860,0
|
|
20240610,155400,439558420,10860,10860,10860,10860,0
|
|
20240610,155300,439558420,10860,10860,10860,10860,0
|
|
20240610,155200,439558420,10860,10860,10860,10860,0
|
|
20240610,155100,439558420,10860,10860,10860,10860,0
|
|
20240610,155000,439558420,10860,10860,10860,10860,0
|
|
20240610,154900,439558420,10860,10860,10860,10860,0
|
|
20240610,154800,439558420,10860,10860,10860,10860,0
|
|
20240610,154700,439558420,10860,10860,10860,10860,0
|
|
20240610,154600,439558420,10860,10860,10860,10860,171
|
|
20240610,154500,439558420,10860,10860,10860,10860,0
|
|
20240610,154400,439558420,10860,10860,10860,10860,0
|
|
20240610,154300,439558420,10860,10860,10860,10860,0
|
|
20240610,154200,439558420,10860,10860,10860,10860,0
|
|
20240610,154100,439558420,10860,10860,10860,10860,0
|
|
20240610,154000,439558420,10860,10860,10860,10860,0
|
|
20240610,153900,439558420,10860,10860,10860,10860,0
|
|
20240610,153800,439558420,10860,10860,10860,10860,0
|
|
20240610,153700,439558420,10860,10860,10860,10860,0
|
|
20240610,153600,439558420,10860,10860,10860,10860,0
|
|
20240610,153500,439558420,10860,10860,10860,10860,0
|
|
20240610,153400,439558420,10860,10860,10860,10860,0
|
|
20240610,153300,439558420,10860,10860,10860,10860,0
|
|
20240610,153200,439558420,10860,10860,10860,10860,0
|
|
20240610,153100,439558420,10860,10860,10860,10860,0
|
|
20240610,153000,439558420,10860,10860,10860,10860,171
|
|
20240610,152900,437701360,10930,10930,10930,10930,0
|
|
20240610,152800,437701360,10930,10930,10930,10930,0
|
|
20240610,152700,437701360,10930,10930,10930,10930,0
|
|
20240610,152600,437701360,10930,10930,10930,10930,0
|
|
20240610,152500,437701360,10930,10930,10930,10930,0
|
|
20240610,152400,437701360,10930,10930,10930,10930,0
|
|
20240610,152300,437701360,10930,10930,10930,10930,0
|
|
20240610,152200,437701360,10930,10930,10930,10930,0
|
|
20240610,152100,437701360,10930,10930,10930,10930,0
|
|
20240610,152000,437701360,10930,10930,10930,10930,0
|
|
20240610,151900,437701360,10930,10920,10940,10920,14
|
|
20240610,151800,437548240,10940,10940,10940,10920,4
|
|
20240610,151700,437504500,10940,10900,10940,10900,4
|
|
20240610,151600,437460820,10940,10900,10940,10900,3
|
|
20240610,151500,437428040,10900,10900,10900,10900,1
|
|
20240610,151400,437417140,10900,10900,10900,10900,1
|
|
20240610,151300,437406240,10920,10940,10940,10900,7
|
|
20240610,151200,437329740,10940,10900,10940,10900,3
|
|
20240610,151100,437296960,10940,10910,10940,10900,19
|
|
20240610,151000,437089440,10940,10900,10940,10900,30
|
|
20240610,150900,436762170,10940,10930,10940,10900,5
|
|
20240610,150800,436707520,10900,10920,10920,10900,46
|
|
20240610,150700,436206080,10900,10940,10940,10900,5
|
|
20240610,150600,436151460,10900,10940,10940,10900,3
|
|
20240610,150500,436118680,10900,10900,10900,10900,1
|
|
20240610,150400,436107780,10900,10900,10900,10900,1
|
|
20240610,150300,436096880,10940,10900,10940,10900,6
|
|
20240610,150200,436031320,10940,10930,10940,10920,258
|
|
20240610,150100,433213810,10920,10900,10920,10900,28
|
|
20240610,150000,432908190,10940,10940,10940,10940,2
|
|
20240610,145900,432886310,10900,10900,10900,10900,4
|
|
20240610,145800,432842710,10940,10910,10940,10910,106
|
|
20240610,145700,431686130,10940,10920,10940,10920,39
|
|
20240610,145600,431260210,10930,10930,10930,10930,2
|
|
20240610,145500,431238350,10940,10940,10940,10940,0
|
|
20240610,145400,431238350,10940,10920,10940,10920,1345
|
|
20240610,145300,416549050,10910,10910,10910,10910,1
|
|
20240610,145200,416538140,10920,10920,10920,10920,0
|
|
20240610,145100,416538140,10920,10920,10920,10920,0
|
|
20240610,145000,416538140,10920,10920,10920,10920,0
|
|
20240610,144900,416538140,10920,10920,10920,10920,0
|
|
20240610,144800,416538140,10920,10900,10920,10900,7
|
|
20240610,144700,416461720,10900,10900,10900,10900,1
|
|
20240610,144600,416450820,10900,10900,10900,10900,2
|
|
20240610,144500,416429020,10910,10910,10910,10910,0
|
|
20240610,144400,416429020,10910,10910,10910,10910,177
|
|
20240610,144300,414497950,10910,10910,10910,10910,11
|
|
20240610,144200,414377940,10910,10910,10910,10910,33
|
|
20240610,144100,414017910,10910,10900,10910,10900,18
|
|
20240610,144000,413821580,10890,10890,10890,10890,1
|
|
20240610,143900,413810690,10900,10900,10900,10900,11
|
|
20240610,143800,413690790,10910,10900,10910,10900,91
|
|
20240610,143700,412697990,10900,10900,10900,10900,1
|
|
20240610,143600,412687090,10910,10890,10910,10890,4
|
|
20240610,143500,412643470,10910,10910,10910,10910,0
|
|
20240610,143400,412643470,10910,10910,10910,10900,5
|
|
20240610,143300,412588930,10890,10890,10890,10890,1
|
|
20240610,143200,412578040,10910,10910,10910,10910,0
|
|
20240610,143100,412578040,10910,10890,10910,10890,2
|
|
20240610,143000,412556240,10890,10890,10890,10890,60
|
|
20240610,142900,411902840,10890,10890,10890,10890,20
|
|
20240610,142800,411685040,10890,10890,10890,10890,0
|
|
20240610,142700,411685040,10890,10900,10900,10890,647
|
|
20240610,142600,404633740,10900,10900,10900,10900,0
|
|
20240610,142500,404633740,10900,10870,10900,10860,5004
|
|
20240610,142400,350156450,10860,10880,10880,10860,101
|
|
20240610,142300,349059570,10850,10860,10860,10850,604
|
|
20240610,142200,342501060,10860,10860,10860,10860,0
|
|
20240610,142100,342501060,10860,10860,10860,10860,0
|
|
20240610,142000,342501060,10860,10860,10860,10860,6
|
|
20240610,141900,342435900,10860,10860,10860,10860,3
|
|
20240610,141800,342403320,10890,10890,10890,10890,3
|
|
20240610,141700,342370650,10890,10890,10890,10890,0
|
|
20240610,141600,342370650,10890,10890,10890,10890,1
|
|
20240610,141500,342359760,10860,10890,10890,10860,2
|
|
20240610,141400,342338010,10860,10860,10860,10860,1
|
|
20240610,141300,342327150,10860,10860,10860,10860,1
|
|
20240610,141200,342316290,10850,10850,10850,10850,0
|
|
20240610,141100,342316290,10850,10850,10850,10850,0
|
|
20240610,141000,342316290,10850,10850,10850,10850,0
|
|
20240610,140900,342316290,10850,10850,10850,10850,1
|
|
20240610,140800,342305440,10870,10870,10870,10870,2
|
|
20240610,140700,342283700,10890,10870,10890,10870,10
|
|
20240610,140600,342174960,10840,10840,10840,10840,0
|
|
20240610,140500,342174960,10840,10850,10850,10840,45
|
|
20240610,140400,341687140,10850,10850,10850,10850,0
|
|
20240610,140300,341687140,10850,10860,10860,10850,14
|
|
20240610,140200,341535230,10860,10860,10860,10860,0
|
|
20240610,140100,341535230,10860,10860,10860,10860,3
|
|
20240610,140000,341502650,10860,10870,10880,10860,1002
|
|
20240610,135900,330602740,10870,10870,10870,10870,0
|
|
20240610,135800,330602740,10870,10870,10870,10870,2
|
|
20240610,135700,330581000,10870,10870,10870,10870,1
|
|
20240610,135600,330570130,10860,10860,10860,10860,2
|
|
20240610,135500,330548410,10860,10860,10860,10860,4
|
|
20240610,135400,330504970,10880,10880,10880,10880,1
|
|
20240610,135300,330494090,10850,10850,10850,10850,1
|
|
20240610,135200,330483240,10870,10880,10880,10870,14
|
|
20240610,135100,330331030,10890,10890,10890,10890,0
|
|
20240610,135000,330331030,10890,10850,10890,10850,16
|
|
20240610,134900,330157090,10840,10840,10840,10840,15
|
|
20240610,134800,329994490,10850,10850,10850,10850,0
|
|
20240610,134700,329994490,10850,10850,10850,10850,0
|
|
20240610,134600,329994490,10850,10850,10850,10850,3
|
|
20240610,134500,329961940,10840,10840,10840,10840,2
|
|
20240610,134400,329940260,10850,10850,10850,10850,0
|
|
20240610,134300,329940260,10850,10850,10850,10850,101
|
|
20240610,134200,328844410,10850,10850,10850,10850,0
|
|
20240610,134100,328844410,10850,10850,10850,10850,1
|
|
20240610,134000,328833560,10860,10860,10860,10860,2
|
|
20240610,133900,328811840,10880,10880,10880,10880,0
|
|
20240610,133800,328811840,10880,10850,10880,10850,3
|
|
20240610,133700,328779240,10850,10850,10850,10850,1
|
|
20240610,133600,328768390,10880,10880,10880,10880,0
|
|
20240610,133500,328768390,10880,10880,10880,10880,0
|
|
20240610,133400,328768390,10880,10880,10880,10880,0
|
|
20240610,133300,328768390,10880,10860,10880,10840,33
|
|
20240610,133200,328410560,10850,10850,10850,10850,0
|
|
20240610,133100,328410560,10850,10850,10850,10850,1
|
|
20240610,133000,328399710,10880,10840,10890,10840,1216
|
|
20240610,132900,315183430,10830,10830,10830,10830,74
|
|
20240610,132800,314382010,10840,10840,10840,10840,0
|
|
20240610,132700,314382010,10840,10840,10840,10840,1
|
|
20240610,132600,314371170,10840,10840,10840,10840,0
|
|
20240610,132500,314371170,10840,10840,10840,10840,0
|
|
20240610,132400,314371170,10840,10840,10840,10840,10
|
|
20240610,132300,314262770,10840,10840,10840,10840,5
|
|
20240610,132200,314208570,10840,10830,10840,10830,22
|
|
20240610,132100,313970100,10840,10840,10840,10830,13
|
|
20240610,132000,313829190,10840,10850,10850,10840,534
|
|
20240610,131900,308040620,10860,10870,10870,10850,1382
|
|
20240610,131800,293041930,10890,10860,10890,10860,5
|
|
20240610,131700,292987550,10890,10890,10890,10890,0
|
|
20240610,131600,292987550,10890,10890,10890,10890,0
|
|
20240610,131500,292987550,10890,10860,10890,10860,2
|
|
20240610,131400,292965800,10890,10890,10890,10890,0
|
|
20240610,131300,292965800,10890,10890,10890,10890,1
|
|
20240610,131200,292954910,10860,10860,10860,10860,12
|
|
20240610,131100,292824590,10890,10880,10890,10880,5
|
|
20240610,131000,292770150,10890,10860,10890,10860,2
|
|
20240610,130900,292748400,10890,10890,10890,10890,0
|
|
20240610,130800,292748400,10890,10890,10890,10890,0
|
|
20240610,130700,292748400,10890,10880,10890,10880,2
|
|
20240610,130600,292726630,10890,10890,10890,10890,0
|
|
20240610,130500,292726630,10890,10870,10890,10860,149
|
|
20240610,130400,291108250,10870,10870,10870,10870,10
|
|
20240610,130300,290999550,10870,10870,10870,10870,10
|
|
20240610,130200,290890850,10870,10870,10870,10870,8
|
|
20240610,130100,290803890,10870,10870,10870,10870,0
|
|
20240610,130000,290803890,10870,10860,10890,10860,1004
|
|
20240610,125900,279884420,10870,10860,10870,10860,8
|
|
20240610,125800,279797520,10870,10870,10870,10860,14
|
|
20240610,125700,279645350,10870,10870,10870,10860,572
|
|
20240610,125600,273432880,10870,10870,10870,10870,0
|
|
20240610,125500,273432880,10870,10870,10870,10870,421
|
|
20240610,125400,268856610,10910,10910,10910,10910,0
|
|
20240610,125300,268856610,10910,10910,10910,10910,0
|
|
20240610,125200,268856610,10910,10870,10910,10870,3
|
|
20240610,125100,268823930,10910,10870,10910,10870,63
|
|
20240610,125000,268139000,10870,10870,10870,10870,1
|
|
20240610,124900,268128130,10900,10870,10900,10870,12
|
|
20240610,124800,267997660,10860,10860,10860,10860,1
|
|
20240610,124700,267986800,10900,10870,10900,10870,116
|
|
20240610,124600,266725790,10900,10900,10900,10900,0
|
|
20240610,124500,266725790,10900,10870,10900,10870,2
|
|
20240610,124400,266704020,10910,10910,10910,10910,0
|
|
20240610,124300,266704020,10910,10910,10910,10910,3
|
|
20240610,124200,266671290,10880,10880,10880,10880,1
|
|
20240610,124100,266660410,10910,10910,10910,10910,0
|
|
20240610,124000,266660410,10910,10910,10910,10910,0
|
|
20240610,123900,266660410,10910,10910,10910,10910,0
|
|
20240610,123800,266660410,10910,10910,10910,10910,1
|
|
20240610,123700,266649500,10870,10870,10870,10870,1
|
|
20240610,123600,266638630,10910,10910,10910,10910,0
|
|
20240610,123500,266638630,10910,10910,10910,10910,1
|
|
20240610,123400,266627720,10870,10870,10870,10870,1
|
|
20240610,123300,266616850,10910,10910,10910,10910,0
|
|
20240610,123200,266616850,10910,10910,10910,10910,0
|
|
20240610,123100,266616850,10910,10910,10910,10910,0
|
|
20240610,123000,266616850,10910,10910,10910,10910,1
|
|
20240610,122900,266605940,10900,10890,10900,10890,269
|
|
20240610,122800,263673850,10900,10870,10900,10870,2
|
|
20240610,122700,263652080,10900,10900,10900,10900,0
|
|
20240610,122600,263652080,10900,10870,10900,10870,2
|
|
20240610,122500,263630310,10870,10870,10870,10870,1
|
|
20240610,122400,263619440,10900,10900,10900,10900,0
|
|
20240610,122300,263619440,10900,10900,10900,10900,0
|
|
20240610,122200,263619440,10900,10890,10900,10890,2
|
|
20240610,122100,263597650,10900,10900,10900,10900,1
|
|
20240610,122000,263586750,10860,10860,10860,10860,1
|
|
20240610,121900,263575890,10900,10900,10900,10900,0
|
|
20240610,121800,263575890,10900,10900,10900,10900,0
|
|
20240610,121700,263575890,10900,10900,10900,10900,0
|
|
20240610,121600,263575890,10900,10900,10900,10900,0
|
|
20240610,121500,263575890,10900,10900,10900,10900,0
|
|
20240610,121400,263575890,10900,10900,10900,10900,0
|
|
20240610,121300,263575890,10900,10850,10900,10850,8
|
|
20240610,121200,263488790,10900,10860,10900,10860,596
|
|
20240610,121100,257016120,10860,10850,10860,10850,202
|
|
20240610,121000,254822410,10860,10860,10860,10860,3
|
|
20240610,120900,254789830,10860,10860,10860,10860,3
|
|
20240610,120800,254757250,10850,10880,10900,10850,940
|
|
20240610,120700,244548130,10880,10880,10880,10880,1
|
|
20240610,120600,244537250,10870,10870,10870,10860,302
|
|
20240610,120500,241257200,10910,10870,10910,10870,6
|
|
20240610,120400,241191860,10870,10870,10870,10870,13
|
|
20240610,120300,241050550,10910,10910,10910,10910,0
|
|
20240610,120200,241050550,10910,10890,10910,10890,17
|
|
20240610,120100,240865340,10860,10890,10890,10860,50
|
|
20240610,120000,240321860,10910,10900,10910,10900,12
|
|
20240610,115900,240191030,10910,10900,10910,10900,4
|
|
20240610,115800,240147420,10910,10910,10910,10910,45
|
|
20240610,115700,239656470,10910,10910,10910,10910,0
|
|
20240610,115600,239656470,10910,10870,10910,10870,3
|
|
20240610,115500,239623780,10910,10910,10910,10910,4
|
|
20240610,115400,239580140,10910,10910,10910,10910,0
|
|
20240610,115300,239580140,10910,10900,10910,10900,6
|
|
20240610,115200,239514720,10870,10870,10870,10870,11
|
|
20240610,115100,239395150,10870,10910,10910,10870,31
|
|
20240610,115000,239056980,10910,10910,10910,10910,0
|
|
20240610,114900,239056980,10910,10910,10910,10910,1
|
|
20240610,114800,239046070,10870,10870,10870,10870,1
|
|
20240610,114700,239035200,10910,10870,10910,10870,3
|
|
20240610,114600,239002520,10910,10870,10910,10870,55
|
|
20240610,114500,238404210,10870,10870,10870,10870,391
|
|
20240610,114400,234154040,10870,10870,10900,10860,915
|
|
20240610,114300,224216710,10910,10880,10910,10880,20
|
|
20240610,114200,223998730,10880,10880,10880,10880,0
|
|
20240610,114100,223998730,10880,10900,10900,10870,348
|
|
20240610,114000,220212480,10870,10900,10900,10870,1007
|
|
20240610,113900,209260740,10910,10910,10910,10910,46
|
|
20240610,113800,208758880,10920,10920,10920,10920,0
|
|
20240610,113700,208758880,10920,10920,10920,10920,0
|
|
20240610,113600,208758880,10920,10920,10920,10920,0
|
|
20240610,113500,208758880,10920,10920,10920,10920,1
|
|
20240610,113400,208747960,10910,10910,10910,10910,2
|
|
20240610,113300,208726140,10920,10920,10920,10920,0
|
|
20240610,113200,208726140,10920,10920,10920,10920,0
|
|
20240610,113100,208726140,10920,10920,10920,10920,0
|
|
20240610,113000,208726140,10920,10920,10920,10920,0
|
|
20240610,112900,208726140,10920,10920,10920,10920,0
|
|
20240610,112800,208726140,10920,10920,10920,10920,0
|
|
20240610,112700,208726140,10920,10920,10920,10920,34
|
|
20240610,112600,208354860,10920,10920,10920,10920,0
|
|
20240610,112500,208354860,10920,10920,10920,10920,0
|
|
20240610,112400,208354860,10920,10960,10960,10920,2
|
|
20240610,112300,208332980,10920,10960,10960,10920,2
|
|
20240610,112200,208311100,10920,10920,10920,10920,1
|
|
20240610,112100,208300180,10960,10960,10960,10960,0
|
|
20240610,112000,208300180,10960,10960,10960,10960,0
|
|
20240610,111900,208300180,10960,10960,10960,10960,0
|
|
20240610,111800,208300180,10960,10950,10960,10950,4
|
|
20240610,111700,208256370,10950,10920,10950,10920,3
|
|
20240610,111600,208223580,10950,10950,10950,10950,0
|
|
20240610,111500,208223580,10950,10950,10950,10950,12
|
|
20240610,111400,208092180,10950,10950,10950,10950,1
|
|
20240610,111300,208081230,10950,10900,10950,10900,147
|
|
20240610,111200,206478880,10910,10910,10910,10910,36
|
|
20240610,111100,206086120,10940,10940,10940,10940,0
|
|
20240610,111000,206086120,10940,10940,10940,10940,1
|
|
20240610,110900,206075180,10910,10950,10950,10910,3
|
|
20240610,110800,206042370,10950,10950,10950,10950,0
|
|
20240610,110700,206042370,10950,10950,10950,10950,0
|
|
20240610,110600,206042370,10950,10950,10950,10950,1009
|
|
20240610,110500,194993820,10950,10950,10950,10950,0
|
|
20240610,110400,194993820,10950,10950,10950,10950,22
|
|
20240610,110300,194752920,10950,10910,10950,10910,300
|
|
20240610,110200,191479680,10910,10930,10950,10910,609
|
|
20240610,110100,184832590,10930,10940,10940,10920,283
|
|
20240610,110000,181738920,10940,10940,10940,10940,283
|
|
20240610,105900,178642900,10950,10950,10950,10950,0
|
|
20240610,105800,178642900,10950,10950,10950,10950,0
|
|
20240610,105700,178642900,10950,10950,10950,10950,78
|
|
20240610,105600,177788800,10960,10960,10960,10960,2
|
|
20240610,105500,177766880,10950,10950,10950,10950,0
|
|
20240610,105400,177766880,10950,10950,10950,10950,0
|
|
20240610,105300,177766880,10950,10950,10950,10950,0
|
|
20240610,105200,177766880,10950,10950,10950,10950,5
|
|
20240610,105100,177712130,10960,10960,10960,10960,0
|
|
20240610,105000,177712130,10960,10960,10960,10960,0
|
|
20240610,104900,177712130,10960,10950,10960,10950,2
|
|
20240610,104800,177690220,10960,10960,10960,10960,0
|
|
20240610,104700,177690220,10960,10960,10960,10960,0
|
|
20240610,104600,177690220,10960,10960,10960,10960,0
|
|
20240610,104500,177690220,10960,10960,10960,10960,0
|
|
20240610,104400,177690220,10960,10950,10960,10950,2
|
|
20240610,104300,177668310,10950,10950,10950,10950,57
|
|
20240610,104200,177044160,10950,10950,10950,10950,5
|
|
20240610,104100,176989410,10950,10960,10960,10950,379
|
|
20240610,104000,172836960,10970,10970,10970,10970,1
|
|
20240610,103900,172825990,10960,10960,10960,10960,10
|
|
20240610,103800,172716390,10960,10960,10960,10960,0
|
|
20240610,103700,172716390,10960,10960,10960,10960,0
|
|
20240610,103600,172716390,10960,10960,10960,10960,44
|
|
20240610,103500,172234150,10980,10980,10980,10980,2
|
|
20240610,103400,172212190,10970,10970,10970,10970,6
|
|
20240610,103300,172146370,10970,10970,10970,10970,797
|
|
20240610,103200,163403280,10970,10970,10970,10970,0
|
|
20240610,103100,163403280,10970,10950,10970,10950,268
|
|
20240610,103000,160468660,10960,10940,10960,10940,1501
|
|
20240610,102900,144018320,10940,10940,10940,10940,144
|
|
20240610,102800,142442960,10970,10970,10970,10970,0
|
|
20240610,102700,142442960,10970,10970,10970,10970,0
|
|
20240610,102600,142442960,10970,10970,10970,10970,0
|
|
20240610,102500,142442960,10970,10970,10970,10970,0
|
|
20240610,102400,142442960,10970,10970,10970,10970,0
|
|
20240610,102300,142442960,10970,10970,10970,10970,0
|
|
20240610,102200,142442960,10970,10970,10970,10970,0
|
|
20240610,102100,142442960,10970,10970,10970,10970,0
|
|
20240610,102000,142442960,10970,10970,10970,10970,0
|
|
20240610,101900,142442960,10970,10970,10970,10970,0
|
|
20240610,101800,142442960,10970,10970,10970,10970,0
|
|
20240610,101700,142442960,10970,10970,10970,10970,1
|
|
20240610,101600,142431990,10970,10970,10970,10970,0
|
|
20240610,101500,142431990,10970,10970,10970,10970,0
|
|
20240610,101400,142431990,10970,10960,10970,10960,7
|
|
20240610,101300,142355250,10960,10950,10960,10950,37
|
|
20240610,101200,141950090,10940,10940,10940,10940,0
|
|
20240610,101100,141950090,10940,10940,10940,10940,0
|
|
20240610,101000,141950090,10940,10940,10940,10920,328
|
|
20240610,100900,138363580,10940,10960,10960,10940,112
|
|
20240610,100800,137136080,10970,10970,10970,10970,0
|
|
20240610,100700,137136080,10970,10970,10970,10970,2
|
|
20240610,100600,137114140,10960,10960,10960,10960,194
|
|
20240610,100500,134987900,10970,10970,10970,10970,0
|
|
20240610,100400,134987900,10970,10970,10970,10910,1365
|
|
20240610,100300,120061300,10960,10960,10960,10960,0
|
|
20240610,100200,120061300,10960,10960,10960,10960,5
|
|
20240610,100100,120006500,10960,10960,10970,10960,958
|
|
20240610,100000,109501220,10960,10940,10960,10940,1564
|
|
20240610,095900,92366940,10940,10940,10940,10940,2
|
|
20240610,095800,92345060,10920,10920,10920,10920,40
|
|
20240610,095700,91908260,10920,10920,10920,10920,44
|
|
20240610,095600,91427780,10950,10950,10950,10950,0
|
|
20240610,095500,91427780,10950,10950,10950,10950,0
|
|
20240610,095400,91427780,10950,10950,10950,10950,0
|
|
20240610,095300,91427780,10950,10930,10950,10930,14
|
|
20240610,095200,91274720,10930,10930,10930,10930,101
|
|
20240610,095100,90170790,10920,10920,10920,10920,0
|
|
20240610,095000,90170790,10920,10920,10920,10920,190
|
|
20240610,094900,88095990,10920,10920,10920,10920,2
|
|
20240610,094800,88074150,10910,10920,10920,10910,10
|
|
20240610,094700,87965000,10920,10920,10920,10920,192
|
|
20240610,094600,85868360,10930,10930,10930,10930,91
|
|
20240610,094500,84873730,10940,10940,10940,10940,0
|
|
20240610,094400,84873730,10940,10940,10940,10940,1
|
|
20240610,094300,84862790,10930,10930,10930,10930,0
|
|
20240610,094200,84862790,10930,10930,10930,10930,0
|
|
20240610,094100,84862790,10930,10950,10950,10930,265
|
|
20240610,094000,81964070,10940,10940,10940,10940,49
|
|
20240610,093900,81428010,10960,10960,10960,10960,0
|
|
20240610,093800,81428010,10960,10960,10960,10960,0
|
|
20240610,093700,81428010,10960,10960,10960,10960,0
|
|
20240610,093600,81428010,10960,10960,10960,10960,0
|
|
20240610,093500,81428010,10960,10920,10960,10920,492
|
|
20240610,093400,76055300,10910,10940,10940,10910,1300
|
|
20240610,093300,61864950,10960,10960,10960,10960,2
|
|
20240610,093200,61843030,10940,10940,10940,10940,156
|
|
20240610,093100,60136390,10980,10980,10980,10980,0
|
|
20240610,093000,60136390,10980,10930,10980,10930,1500
|
|
20240610,092900,43686770,10930,10930,10930,10930,18
|
|
20240610,092800,43490030,10920,10920,10920,10920,98
|
|
20240610,092700,42419870,10910,10910,10910,10910,0
|
|
20240610,092600,42419870,10910,10910,10910,10910,169
|
|
20240610,092500,40576080,10910,10910,10910,10910,0
|
|
20240610,092400,40576080,10910,10910,10910,10910,1
|
|
20240610,092300,40565170,10910,10910,10910,10910,1
|
|
20240610,092200,40554260,10910,10910,10910,10910,2
|
|
20240610,092100,40532440,10880,10880,10880,10880,366
|
|
20240610,092000,36550360,10880,10880,10880,10880,0
|
|
20240610,091900,36550360,10880,10890,10890,10870,1002
|
|
20240610,091800,25658430,10900,10900,10900,10900,0
|
|
20240610,091700,25658430,10900,10900,10900,10900,0
|
|
20240610,091600,25658430,10900,10900,10900,10900,0
|
|
20240610,091500,25658430,10900,10900,10900,10900,6
|
|
20240610,091400,25593030,10920,10920,10920,10920,0
|
|
20240610,091300,25593030,10920,10920,10920,10920,0
|
|
20240610,091200,25593030,10920,10920,10920,10920,2
|
|
20240610,091100,25571190,10910,10930,10930,10910,24
|
|
20240610,091000,25308950,10930,10930,10930,10930,5
|
|
20240610,090900,25254300,10920,10920,10920,10920,1
|
|
20240610,090800,25243380,10930,10930,10930,10930,0
|
|
20240610,090700,25243380,10930,10930,10930,10930,12
|
|
20240610,090600,25112220,10930,10930,10930,10930,28
|
|
20240610,090500,24806180,10930,10930,10930,10930,0
|
|
20240610,090400,24806180,10930,10930,10930,10930,0
|
|
20240610,090300,24806180,10930,10930,10930,10930,0
|
|
20240610,090200,24806180,10930,10940,10940,10930,33
|
|
20240610,090100,24445470,10930,10880,10930,10880,1505
|
|
20240610,090000,8023140,10860,10880,10880,10860,724
|