599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185600,1146421040,20450,20450,20450,20450,1391
|
|
20240610,185500,1146421040,20450,20450,20450,20450,0
|
|
20240610,185400,1146421040,20450,20450,20450,20450,0
|
|
20240610,185300,1146421040,20450,20450,20450,20450,0
|
|
20240610,185200,1146421040,20450,20450,20450,20450,0
|
|
20240610,185100,1146421040,20450,20450,20450,20450,0
|
|
20240610,185000,1146421040,20450,20450,20450,20450,0
|
|
20240610,184900,1146421040,20450,20450,20450,20450,0
|
|
20240610,184800,1146421040,20450,20450,20450,20450,0
|
|
20240610,184700,1146421040,20450,20450,20450,20450,0
|
|
20240610,184600,1146421040,20450,20450,20450,20450,0
|
|
20240610,184500,1146421040,20450,20450,20450,20450,0
|
|
20240610,184400,1146421040,20450,20450,20450,20450,0
|
|
20240610,184300,1146421040,20450,20450,20450,20450,0
|
|
20240610,184200,1146421040,20450,20450,20450,20450,0
|
|
20240610,184100,1146421040,20450,20450,20450,20450,0
|
|
20240610,184000,1146421040,20450,20450,20450,20450,0
|
|
20240610,183900,1146421040,20450,20450,20450,20450,0
|
|
20240610,183800,1146421040,20450,20450,20450,20450,0
|
|
20240610,183700,1146421040,20450,20450,20450,20450,0
|
|
20240610,183600,1146421040,20450,20450,20450,20450,0
|
|
20240610,183500,1146421040,20450,20450,20450,20450,0
|
|
20240610,183400,1146421040,20450,20450,20450,20450,0
|
|
20240610,183300,1146421040,20450,20450,20450,20450,0
|
|
20240610,183200,1146421040,20450,20450,20450,20450,0
|
|
20240610,183100,1146421040,20450,20450,20450,20450,0
|
|
20240610,183000,1146421040,20450,20450,20450,20450,0
|
|
20240610,182900,1146421040,20450,20450,20450,20450,0
|
|
20240610,182800,1146421040,20450,20450,20450,20450,0
|
|
20240610,182700,1146421040,20450,20450,20450,20450,0
|
|
20240610,182600,1146421040,20450,20450,20450,20450,1391
|
|
20240610,182500,1146421040,20450,20450,20450,20450,0
|
|
20240610,182400,1146421040,20450,20450,20450,20450,0
|
|
20240610,182300,1146421040,20450,20450,20450,20450,0
|
|
20240610,182200,1146421040,20450,20450,20450,20450,0
|
|
20240610,182100,1146421040,20450,20450,20450,20450,0
|
|
20240610,182000,1146421040,20450,20450,20450,20450,0
|
|
20240610,181900,1146421040,20450,20450,20450,20450,0
|
|
20240610,181800,1146421040,20450,20450,20450,20450,0
|
|
20240610,181700,1146421040,20450,20450,20450,20450,0
|
|
20240610,181600,1146421040,20450,20450,20450,20450,0
|
|
20240610,181500,1146421040,20450,20450,20450,20450,0
|
|
20240610,181400,1146421040,20450,20450,20450,20450,0
|
|
20240610,181300,1146421040,20450,20450,20450,20450,0
|
|
20240610,181200,1146421040,20450,20450,20450,20450,0
|
|
20240610,181100,1146421040,20450,20450,20450,20450,0
|
|
20240610,181000,1146421040,20450,20450,20450,20450,0
|
|
20240610,180900,1146421040,20450,20450,20450,20450,0
|
|
20240610,180800,1146421040,20450,20450,20450,20450,0
|
|
20240610,180700,1146421040,20450,20450,20450,20450,0
|
|
20240610,180600,1146421040,20450,20450,20450,20450,0
|
|
20240610,180500,1146421040,20450,20450,20450,20450,0
|
|
20240610,180400,1146421040,20450,20450,20450,20450,0
|
|
20240610,180300,1146421040,20450,20450,20450,20450,0
|
|
20240610,180200,1146421040,20450,20450,20450,20450,0
|
|
20240610,180100,1146421040,20450,20450,20450,20450,0
|
|
20240610,180000,1146421040,20450,20450,20450,20450,0
|
|
20240610,175900,1146421040,20450,20450,20450,20450,0
|
|
20240610,175800,1146421040,20450,20450,20450,20450,0
|
|
20240610,175700,1146421040,20450,20450,20450,20450,0
|
|
20240610,175600,1146421040,20450,20450,20450,20450,1391
|
|
20240610,175500,1146421040,20450,20450,20450,20450,0
|
|
20240610,175400,1146421040,20450,20450,20450,20450,0
|
|
20240610,175300,1146421040,20450,20450,20450,20450,0
|
|
20240610,175200,1146421040,20450,20450,20450,20450,0
|
|
20240610,175100,1146421040,20450,20450,20450,20450,0
|
|
20240610,175000,1146421040,20450,20450,20450,20450,0
|
|
20240610,174900,1146421040,20450,20450,20450,20450,0
|
|
20240610,174800,1146421040,20450,20450,20450,20450,0
|
|
20240610,174700,1146421040,20450,20450,20450,20450,0
|
|
20240610,174600,1146421040,20450,20450,20450,20450,0
|
|
20240610,174500,1146421040,20450,20450,20450,20450,0
|
|
20240610,174400,1146421040,20450,20450,20450,20450,0
|
|
20240610,174300,1146421040,20450,20450,20450,20450,0
|
|
20240610,174200,1146421040,20450,20450,20450,20450,0
|
|
20240610,174100,1146421040,20450,20450,20450,20450,0
|
|
20240610,174000,1146421040,20450,20450,20450,20450,0
|
|
20240610,173900,1146421040,20450,20450,20450,20450,0
|
|
20240610,173800,1146421040,20450,20450,20450,20450,0
|
|
20240610,173700,1146421040,20450,20450,20450,20450,0
|
|
20240610,173600,1146421040,20450,20450,20450,20450,0
|
|
20240610,173500,1146421040,20450,20450,20450,20450,0
|
|
20240610,173400,1146421040,20450,20450,20450,20450,0
|
|
20240610,173300,1146421040,20450,20450,20450,20450,0
|
|
20240610,173200,1146421040,20450,20450,20450,20450,0
|
|
20240610,173100,1146421040,20450,20450,20450,20450,0
|
|
20240610,173000,1146421040,20450,20450,20450,20450,0
|
|
20240610,172900,1146421040,20450,20450,20450,20450,0
|
|
20240610,172800,1146421040,20450,20450,20450,20450,0
|
|
20240610,172700,1146421040,20450,20450,20450,20450,0
|
|
20240610,172600,1146421040,20450,20450,20450,20450,1391
|
|
20240610,172500,1146421040,20450,20450,20450,20450,0
|
|
20240610,172400,1146421040,20450,20450,20450,20450,0
|
|
20240610,172300,1146421040,20450,20450,20450,20450,0
|
|
20240610,172200,1146421040,20450,20450,20450,20450,0
|
|
20240610,172100,1146421040,20450,20450,20450,20450,0
|
|
20240610,172000,1146421040,20450,20450,20450,20450,0
|
|
20240610,171900,1146421040,20450,20450,20450,20450,0
|
|
20240610,171800,1146421040,20450,20450,20450,20450,0
|
|
20240610,171700,1146421040,20450,20450,20450,20450,0
|
|
20240610,171600,1146421040,20450,20450,20450,20450,0
|
|
20240610,171500,1146421040,20450,20450,20450,20450,0
|
|
20240610,171400,1146421040,20450,20450,20450,20450,0
|
|
20240610,171300,1146421040,20450,20450,20450,20450,0
|
|
20240610,171200,1146421040,20450,20450,20450,20450,0
|
|
20240610,171100,1146421040,20450,20450,20450,20450,0
|
|
20240610,171000,1146421040,20450,20450,20450,20450,0
|
|
20240610,170900,1146421040,20450,20450,20450,20450,0
|
|
20240610,170800,1146421040,20450,20450,20450,20450,0
|
|
20240610,170700,1146421040,20450,20450,20450,20450,0
|
|
20240610,170600,1146421040,20450,20450,20450,20450,0
|
|
20240610,170500,1146421040,20450,20450,20450,20450,0
|
|
20240610,170400,1146421040,20450,20450,20450,20450,0
|
|
20240610,170300,1146421040,20450,20450,20450,20450,0
|
|
20240610,170200,1146421040,20450,20450,20450,20450,0
|
|
20240610,170100,1146421040,20450,20450,20450,20450,0
|
|
20240610,170000,1146421040,20450,20450,20450,20450,0
|
|
20240610,165900,1146421040,20450,20450,20450,20450,0
|
|
20240610,165800,1146421040,20450,20450,20450,20450,0
|
|
20240610,165700,1146421040,20450,20450,20450,20450,0
|
|
20240610,165600,1146421040,20450,20450,20450,20450,1391
|
|
20240610,165500,1146421040,20450,20450,20450,20450,0
|
|
20240610,165400,1146421040,20450,20450,20450,20450,0
|
|
20240610,165300,1146421040,20450,20450,20450,20450,0
|
|
20240610,165200,1146421040,20450,20450,20450,20450,0
|
|
20240610,165100,1146421040,20450,20450,20450,20450,0
|
|
20240610,165000,1146421040,20450,20450,20450,20450,0
|
|
20240610,164900,1146421040,20450,20450,20450,20450,0
|
|
20240610,164800,1146421040,20450,20450,20450,20450,0
|
|
20240610,164700,1146421040,20450,20450,20450,20450,0
|
|
20240610,164600,1146421040,20450,20450,20450,20450,0
|
|
20240610,164500,1146421040,20450,20450,20450,20450,0
|
|
20240610,164400,1146421040,20450,20450,20450,20450,0
|
|
20240610,164300,1146421040,20450,20450,20450,20450,0
|
|
20240610,164200,1146421040,20450,20450,20450,20450,0
|
|
20240610,164100,1146421040,20450,20450,20450,20450,0
|
|
20240610,164000,1146421040,20450,20450,20450,20450,0
|
|
20240610,163900,1146421040,20450,20450,20450,20450,0
|
|
20240610,163800,1146421040,20450,20450,20450,20450,0
|
|
20240610,163700,1146421040,20450,20450,20450,20450,0
|
|
20240610,163600,1146421040,20450,20450,20450,20450,0
|
|
20240610,163500,1146421040,20450,20450,20450,20450,0
|
|
20240610,163400,1146421040,20450,20450,20450,20450,0
|
|
20240610,163300,1146421040,20450,20450,20450,20450,0
|
|
20240610,163200,1146421040,20450,20450,20450,20450,0
|
|
20240610,163100,1146421040,20450,20450,20450,20450,0
|
|
20240610,163000,1146421040,20450,20450,20450,20450,0
|
|
20240610,162900,1146421040,20450,20450,20450,20450,0
|
|
20240610,162800,1146421040,20450,20450,20450,20450,0
|
|
20240610,162700,1146421040,20450,20450,20450,20450,0
|
|
20240610,162600,1146421040,20450,20450,20450,20450,1391
|
|
20240610,162500,1146421040,20450,20450,20450,20450,0
|
|
20240610,162400,1146421040,20450,20450,20450,20450,0
|
|
20240610,162300,1146421040,20450,20450,20450,20450,0
|
|
20240610,162200,1146421040,20450,20450,20450,20450,0
|
|
20240610,162100,1146421040,20450,20450,20450,20450,0
|
|
20240610,162000,1146421040,20450,20450,20450,20450,0
|
|
20240610,161900,1146421040,20450,20450,20450,20450,0
|
|
20240610,161800,1146421040,20450,20450,20450,20450,0
|
|
20240610,161700,1146421040,20450,20450,20450,20450,0
|
|
20240610,161600,1146421040,20450,20450,20450,20450,0
|
|
20240610,161500,1146421040,20450,20450,20450,20450,0
|
|
20240610,161400,1146421040,20450,20450,20450,20450,0
|
|
20240610,161300,1146421040,20450,20450,20450,20450,0
|
|
20240610,161200,1146421040,20450,20450,20450,20450,0
|
|
20240610,161100,1146421040,20450,20450,20450,20450,0
|
|
20240610,161000,1146421040,20450,20450,20450,20450,0
|
|
20240610,160900,1146421040,20450,20450,20450,20450,0
|
|
20240610,160800,1146421040,20450,20450,20450,20450,0
|
|
20240610,160700,1146421040,20450,20450,20450,20450,0
|
|
20240610,160600,1146421040,20450,20450,20450,20450,0
|
|
20240610,160500,1146421040,20450,20450,20450,20450,0
|
|
20240610,160400,1146421040,20450,20450,20450,20450,0
|
|
20240610,160300,1146421040,20450,20450,20450,20450,0
|
|
20240610,160200,1146421040,20450,20450,20450,20450,0
|
|
20240610,160100,1146421040,20450,20450,20450,20450,0
|
|
20240610,160000,1146421040,20450,20450,20450,20450,0
|
|
20240610,155900,1146421040,20450,20450,20450,20450,0
|
|
20240610,155800,1146421040,20450,20450,20450,20450,0
|
|
20240610,155700,1146421040,20450,20450,20450,20450,0
|
|
20240610,155600,1146421040,20450,20450,20450,20450,1391
|
|
20240610,155500,1146421040,20450,20450,20450,20450,0
|
|
20240610,155400,1146421040,20450,20450,20450,20450,0
|
|
20240610,155300,1146421040,20450,20450,20450,20450,0
|
|
20240610,155200,1146421040,20450,20450,20450,20450,0
|
|
20240610,155100,1146421040,20450,20450,20450,20450,0
|
|
20240610,155000,1146421040,20450,20450,20450,20450,0
|
|
20240610,154900,1146421040,20450,20450,20450,20450,0
|
|
20240610,154800,1146421040,20450,20450,20450,20450,0
|
|
20240610,154700,1146421040,20450,20450,20450,20450,0
|
|
20240610,154600,1146421040,20450,20450,20450,20450,0
|
|
20240610,154500,1146421040,20450,20450,20450,20450,0
|
|
20240610,154400,1146421040,20450,20450,20450,20450,0
|
|
20240610,154300,1146421040,20450,20450,20450,20450,0
|
|
20240610,154200,1146421040,20450,20450,20450,20450,0
|
|
20240610,154100,1146421040,20450,20450,20450,20450,0
|
|
20240610,154000,1146421040,20450,20450,20450,20450,0
|
|
20240610,153900,1146421040,20450,20450,20450,20450,0
|
|
20240610,153800,1146421040,20450,20450,20450,20450,0
|
|
20240610,153700,1146421040,20450,20450,20450,20450,0
|
|
20240610,153600,1146421040,20450,20450,20450,20450,0
|
|
20240610,153500,1146421040,20450,20450,20450,20450,0
|
|
20240610,153400,1146421040,20450,20450,20450,20450,0
|
|
20240610,153300,1146421040,20450,20450,20450,20450,0
|
|
20240610,153200,1146421040,20450,20450,20450,20450,0
|
|
20240610,153100,1146421040,20450,20450,20450,20450,0
|
|
20240610,153000,1146421040,20450,20450,20450,20450,1391
|
|
20240610,152900,1117975090,20450,20450,20450,20450,0
|
|
20240610,152800,1117975090,20450,20450,20450,20450,0
|
|
20240610,152700,1117975090,20450,20450,20450,20450,0
|
|
20240610,152600,1117975090,20450,20450,20450,20450,0
|
|
20240610,152500,1117975090,20450,20450,20450,20450,0
|
|
20240610,152400,1117975090,20450,20450,20450,20450,0
|
|
20240610,152300,1117975090,20450,20450,20450,20450,0
|
|
20240610,152200,1117975090,20450,20450,20450,20450,0
|
|
20240610,152100,1117975090,20450,20450,20450,20450,0
|
|
20240610,152000,1117975090,20450,20450,20450,20450,0
|
|
20240610,151900,1117975090,20450,20450,20450,20450,24
|
|
20240610,151800,1117484290,20550,20550,20550,20550,4
|
|
20240610,151700,1117402090,20450,20500,20500,20450,71
|
|
20240610,151600,1115946640,20500,20500,20500,20450,134
|
|
20240610,151500,1113204090,20500,20550,20550,20500,620
|
|
20240610,151400,1100491440,20550,20500,20550,20500,414
|
|
20240610,151300,1091999240,20550,20500,20550,20450,265
|
|
20240610,151200,1086566490,20550,20550,20550,20500,82
|
|
20240610,151100,1084882490,20500,20500,20550,20450,567
|
|
20240610,151000,1073257540,20500,20500,20500,20450,278
|
|
20240610,150900,1067570390,20500,20450,20500,20450,67
|
|
20240610,150800,1066197840,20450,20450,20550,20450,9
|
|
20240610,150700,1066013590,20550,20500,20550,20450,1185
|
|
20240610,150600,1041774340,20500,20500,20500,20450,72
|
|
20240610,150500,1040298390,20500,20500,20500,20500,37
|
|
20240610,150400,1039539890,20500,20500,20550,20500,153
|
|
20240610,150300,1036399240,20550,20500,20550,20450,55
|
|
20240610,150200,1035270990,20550,20550,20550,20550,60
|
|
20240610,150100,1034037990,20500,20550,20550,20450,113
|
|
20240610,150000,1031720640,20550,20500,20550,20500,251
|
|
20240610,145900,1026572840,20450,20500,20500,20450,71
|
|
20240610,145800,1025117490,20500,20500,20500,20400,33
|
|
20240610,145700,1024442340,20500,20500,20500,20450,582
|
|
20240610,145600,1012526040,20500,20500,20500,20450,717
|
|
20240610,145500,997828840,20500,20500,20500,20400,12
|
|
20240610,145400,997582940,20500,20500,20500,20400,285
|
|
20240610,145300,991760040,20450,20450,20500,20400,2038
|
|
20240610,145200,949989240,20400,20500,20500,20400,15
|
|
20240610,145100,949682040,20500,20450,20500,20400,130
|
|
20240610,145000,947022090,20450,20450,20450,20400,10
|
|
20240610,144900,946817690,20450,20450,20450,20350,44
|
|
20240610,144800,945918090,20300,20450,20450,20300,5
|
|
20240610,144700,945816290,20450,20450,20450,20300,143
|
|
20240610,144600,942898490,20450,20450,20450,20400,77
|
|
20240610,144500,941323990,20450,20450,20450,20450,12
|
|
20240610,144400,941078590,20450,20350,20450,20350,134
|
|
20240610,144300,938339640,20400,20400,20400,20400,66
|
|
20240610,144200,936993240,20400,20400,20400,20350,366
|
|
20240610,144100,929526890,20400,20400,20400,20350,45
|
|
20240610,144000,928609040,20400,20350,20400,20300,91
|
|
20240610,143900,926757790,20400,20400,20400,20400,81
|
|
20240610,143800,925105390,20400,20350,20400,20300,417
|
|
20240610,143700,916627090,20350,20300,20350,20300,8
|
|
20240610,143600,916464340,20300,20300,20350,20300,73
|
|
20240610,143500,914978890,20350,20350,20350,20300,42
|
|
20240610,143400,914124240,20300,20350,20350,20200,786
|
|
20240610,143300,898208840,20300,20350,20350,20300,46
|
|
20240610,143200,897272790,20350,20350,20350,20350,4
|
|
20240610,143100,897191390,20350,20250,20350,20250,150
|
|
20240610,143000,894146390,20250,20350,20350,20250,344
|
|
20240610,142900,887166340,20300,20350,20350,20300,38
|
|
20240610,142800,886393190,20350,20300,20350,20300,83
|
|
20240610,142700,884704240,20300,20350,20350,20300,22
|
|
20240610,142600,884256690,20350,20350,20350,20300,102
|
|
20240610,142500,882181040,20350,20300,20350,20300,5
|
|
20240610,142400,882079340,20300,20350,20350,20300,420
|
|
20240610,142300,873532440,20350,20400,20400,20300,145
|
|
20240610,142200,870581190,20400,20400,20400,20350,37
|
|
20240610,142100,869826540,20350,20400,20400,20300,51
|
|
20240610,142000,868786340,20400,20300,20400,20300,63
|
|
20240610,141900,867506740,20400,20400,20400,20300,106
|
|
20240610,141800,865344540,20350,20450,20450,20300,8
|
|
20240610,141700,865181490,20450,20400,20450,20300,68
|
|
20240610,141600,863794290,20400,20400,20450,20400,64
|
|
20240610,141500,862487740,20350,20350,20400,20350,40
|
|
20240610,141400,861671990,20400,20350,20400,20350,20
|
|
20240610,141300,861264440,20350,20400,20400,20350,53
|
|
20240610,141200,860185290,20400,20400,20400,20300,39
|
|
20240610,141100,859390190,20400,20400,20450,20400,96
|
|
20240610,141000,857428490,20400,20400,20450,20400,278
|
|
20240610,140900,851745490,20400,20400,20450,20400,28
|
|
20240610,140800,851174190,20450,20400,20450,20250,2270
|
|
20240610,140700,805117740,20450,20450,20450,20450,46
|
|
20240610,140600,804177040,20500,20500,20500,20450,121
|
|
20240610,140500,801697690,20500,20450,20500,20400,243
|
|
20240610,140400,796727990,20450,20450,20450,20400,6
|
|
20240610,140300,796605340,20450,20450,20450,20400,210
|
|
20240610,140200,792315840,20400,20400,20450,20400,38
|
|
20240610,140100,791540440,20450,20450,20450,20450,101
|
|
20240610,140000,789474990,20400,20400,20400,20400,3
|
|
20240610,135900,789413790,20450,20450,20450,20400,40
|
|
20240610,135800,788595890,20450,20450,20450,20400,105
|
|
20240610,135700,786449740,20450,20450,20450,20450,0
|
|
20240610,135600,786449740,20450,20450,20450,20350,103
|
|
20240610,135500,784344890,20350,20450,20450,20350,153
|
|
20240610,135400,781222690,20450,20400,20450,20400,39
|
|
20240610,135300,780425340,20450,20400,20450,20400,590
|
|
20240610,135200,768385290,20450,20450,20450,20450,37
|
|
20240610,135100,767628640,20400,20450,20450,20400,67
|
|
20240610,135000,766258590,20400,20500,20500,20400,34
|
|
20240610,134900,765561790,20400,20500,20500,20400,10
|
|
20240610,134800,765356890,20400,20400,20500,20350,76
|
|
20240610,134700,763802040,20400,20450,20450,20400,62
|
|
20240610,134600,762534190,20450,20400,20450,20400,76
|
|
20240610,134500,760980090,20400,20450,20450,20400,37
|
|
20240610,134400,760223590,20400,20400,20400,20400,3
|
|
20240610,134300,760162390,20450,20450,20450,20400,113
|
|
20240610,134200,757851640,20400,20450,20450,20400,3
|
|
20240610,134100,757790340,20450,20350,20450,20350,44
|
|
20240610,134000,756890740,20450,20450,20450,20350,59
|
|
20240610,133900,755686190,20350,20350,20350,20350,32
|
|
20240610,133800,755034990,20500,20400,20500,20400,1473
|
|
20240610,133700,724912190,20400,20450,20450,20400,10
|
|
20240610,133600,724707840,20450,20400,20450,20400,85
|
|
20240610,133500,722971990,20450,20350,20450,20350,6
|
|
20240610,133400,722849490,20450,20450,20450,20450,40
|
|
20240610,133300,722031490,20450,20350,20450,20350,85
|
|
20240610,133200,720297790,20350,20350,20350,20350,0
|
|
20240610,133100,720297790,20350,20350,20400,20350,108
|
|
20240610,133000,718094740,20350,20400,20400,20350,4
|
|
20240610,132900,718013240,20400,20300,20400,20300,158
|
|
20240610,132800,714797940,20350,20350,20350,20300,87
|
|
20240610,132700,713027540,20350,20350,20350,20300,58
|
|
20240610,132600,711848240,20300,20350,20350,20300,93
|
|
20240610,132500,709955790,20300,20350,20350,20300,3
|
|
20240610,132400,709894790,20350,20350,20350,20300,42
|
|
20240610,132300,709040240,20350,20350,20350,20350,2
|
|
20240610,132200,708999540,20200,20350,20350,20200,52
|
|
20240610,132100,707942640,20350,20400,20400,20350,70
|
|
20240610,132000,706516340,20300,20400,20400,20300,40
|
|
20240610,131900,705700940,20300,20350,20400,20300,36
|
|
20240610,131800,704968090,20400,20300,20400,20300,242
|
|
20240610,131700,700044640,20300,20350,20350,20250,61
|
|
20240610,131600,698806140,20300,20350,20350,20300,67
|
|
20240610,131500,697442840,20350,20250,20350,20250,42
|
|
20240610,131400,696588790,20250,20350,20350,20250,29
|
|
20240610,131300,695998840,20350,20300,20350,20250,227
|
|
20240610,131200,691389790,20300,20200,20300,20200,13
|
|
20240610,131100,691126290,20350,20300,20350,20300,96
|
|
20240610,131000,689175540,20200,20200,20300,20200,6
|
|
20240610,130900,689053940,20200,20350,20350,19990,6923
|
|
20240610,130800,550109850,20350,20300,20350,20300,85
|
|
20240610,130700,548381100,20250,20350,20350,20250,8
|
|
20240610,130600,548218600,20350,20350,20350,20250,150
|
|
20240610,130500,545169800,20300,20350,20350,20300,3
|
|
20240610,130400,545108800,20350,20400,20400,20300,151
|
|
20240610,130300,542034250,20350,20400,20400,20350,85
|
|
20240610,130200,540300400,20350,20400,20400,20350,61
|
|
20240610,130100,539056050,20400,20400,20400,20350,106
|
|
20240610,130000,536893700,20400,20350,20400,20350,89
|
|
20240610,125900,535080700,20350,20400,20400,20350,44
|
|
20240610,125800,534183450,20400,20300,20400,20300,34
|
|
20240610,125700,533489950,20450,20300,20450,20300,739
|
|
20240610,125600,518424250,20350,20350,20350,20350,8
|
|
20240610,125500,518261450,20350,20350,20350,20300,95
|
|
20240610,125400,516328300,20300,20350,20350,20300,10
|
|
20240610,125300,516124950,20350,20300,20350,20300,72
|
|
20240610,125200,514659850,20350,20350,20350,20300,41
|
|
20240610,125100,513825700,20350,20350,20350,20300,23
|
|
20240610,125000,513357700,20350,20300,20350,20300,213
|
|
20240610,124900,509030050,20350,20350,20400,20350,88
|
|
20240610,124800,507238950,20400,20400,20400,20350,101
|
|
20240610,124700,505178600,20400,20400,20400,20350,18
|
|
20240610,124600,504811550,20350,20400,20400,20350,32
|
|
20240610,124500,504158850,20400,20350,20400,20350,75
|
|
20240610,124400,502629100,20350,20400,20400,20350,9
|
|
20240610,124300,502445550,20350,20350,20400,20350,79
|
|
20240610,124200,500836300,20300,20350,20350,20300,14
|
|
20240610,124100,500551650,20350,20350,20350,20350,91
|
|
20240610,124000,498699800,20350,20350,20350,20300,73
|
|
20240610,123900,497214550,20350,20350,20350,20350,35
|
|
20240610,123800,496502300,20300,20350,20350,20300,85
|
|
20240610,123700,494772650,20300,20350,20350,20300,13
|
|
20240610,123600,494508300,20350,20350,20350,20300,88
|
|
20240610,123500,492717600,20350,20350,20350,20300,78
|
|
20240610,123400,491131000,20350,20300,20350,20300,40
|
|
20240610,123300,490317100,20300,20400,20400,20300,85
|
|
20240610,123200,488583750,20350,20350,20400,20350,43
|
|
20240610,123100,487706800,20300,20350,20350,20300,6
|
|
20240610,123000,487584800,20350,20350,20350,20300,98
|
|
20240610,122900,485590850,20350,20350,20350,20300,12
|
|
20240610,122800,485346700,20350,20300,20350,20300,81
|
|
20240610,122700,483698550,20350,20350,20350,20350,41
|
|
20240610,122600,482864200,20300,20350,20350,20300,3
|
|
20240610,122500,482803200,20300,20350,20350,20300,105
|
|
20240610,122400,480666750,20350,20300,20350,20300,110
|
|
20240610,122300,478428300,20300,20350,20350,20300,105
|
|
20240610,122200,476291800,20300,20300,20350,20300,12
|
|
20240610,122100,476048000,20300,20350,20350,20300,106
|
|
20240610,122000,473890950,20400,20400,20400,20350,154
|
|
20240610,121900,470749500,20400,20350,20400,20350,13
|
|
20240610,121800,470484450,20400,20350,20400,20350,113
|
|
20240610,121700,468181250,20300,20300,20350,20300,5
|
|
20240610,121600,468079600,20350,20350,20350,20300,38
|
|
20240610,121500,467306350,20300,20350,20350,20300,73
|
|
20240610,121400,465821100,20300,20350,20350,20300,103
|
|
20240610,121300,463725100,20350,20350,20350,20300,91
|
|
20240610,121200,461873450,20350,20300,20350,20300,508
|
|
20240610,121100,451560700,20350,20300,20350,20300,45
|
|
20240610,121000,450645000,20300,20300,20350,20300,79
|
|
20240610,120900,449037600,20350,20300,20350,20300,53
|
|
20240610,120800,447959100,20300,20350,20350,20300,75
|
|
20240610,120700,446433050,20350,20350,20350,20300,40
|
|
20240610,120600,445619150,20350,20300,20350,20300,144
|
|
20240610,120500,442688900,20350,20300,20350,20300,73
|
|
20240610,120400,441203450,20350,20350,20350,20350,38
|
|
20240610,120300,440430150,20300,20350,20350,20300,81
|
|
20240610,120200,438782000,20300,20350,20350,20300,37
|
|
20240610,120100,438029150,20350,20300,20350,20300,8
|
|
20240610,120000,437866550,20350,20300,20350,20300,137
|
|
20240610,115900,435078700,20300,20350,20350,20300,23
|
|
20240610,115800,434611700,20350,20300,20350,20300,15
|
|
20240610,115700,434307000,20300,20350,20350,20300,40
|
|
20240610,115600,433494900,20350,20350,20350,20250,479
|
|
20240610,115500,423747350,20350,20300,20400,20300,351
|
|
20240610,115400,416599600,20350,20300,20350,20300,4
|
|
20240610,115300,416518250,20300,20350,20350,20300,217
|
|
20240610,115200,412102450,20350,20350,20350,20300,38
|
|
20240610,115100,411329250,20350,20350,20350,20300,40
|
|
20240610,115000,410515450,20350,20350,20350,20300,73
|
|
20240610,114900,409030000,20300,20300,20300,20300,1
|
|
20240610,114800,409009700,20300,20350,20350,20300,394
|
|
20240610,114700,401007100,20350,20300,20350,20300,34
|
|
20240610,114600,400315250,20350,20300,20350,20300,39
|
|
20240610,114500,399521850,20350,20350,20350,20350,79
|
|
20240610,114400,397914200,20350,20300,20350,20300,38
|
|
20240610,114300,397141200,20350,20400,20400,20350,84
|
|
20240610,114200,395429250,20400,20400,20400,20400,36
|
|
20240610,114100,394694850,20400,20400,20400,20350,69
|
|
20240610,114000,393287550,20400,20350,20400,20350,180
|
|
20240610,113900,389624400,20300,20300,20350,20300,40
|
|
20240610,113800,388810600,20300,20350,20350,20300,8
|
|
20240610,113700,388647850,20350,20350,20350,20250,40
|
|
20240610,113600,387833950,20200,20300,20300,20200,55
|
|
20240610,113500,386717950,20350,20350,20350,20300,103
|
|
20240610,113400,384621950,20300,20300,20350,20300,6
|
|
20240610,113300,384500050,20350,20350,20350,20300,30
|
|
20240610,113200,383889650,20350,20350,20350,20350,140
|
|
20240610,113100,381040650,20300,20300,20300,20300,6
|
|
20240610,113000,380918850,20350,20350,20350,20350,105
|
|
20240610,112900,378782100,20350,20250,20350,20250,10
|
|
20240610,112800,378579300,20350,20350,20350,20350,41
|
|
20240610,112700,377744950,20200,20300,20350,20200,5
|
|
20240610,112600,377643450,20300,20350,20350,20300,10
|
|
20240610,112500,377440100,20350,20300,20400,20300,162
|
|
20240610,112400,374143200,20300,20300,20300,20300,5
|
|
20240610,112300,374041700,20350,20300,20350,20300,41
|
|
20240610,112200,373207400,20300,20250,20350,20250,176
|
|
20240610,112100,369634700,20350,20350,20350,20350,361
|
|
20240610,112000,362288350,20250,20250,20350,20250,233
|
|
20240610,111900,357554800,20300,20350,20350,20250,136
|
|
20240610,111800,354790100,20250,20350,20350,20250,12
|
|
20240610,111700,354546000,20350,20150,20350,20150,544
|
|
20240610,111600,343502900,20300,20300,20300,20150,36
|
|
20240610,111500,342772250,20300,20200,20300,20200,337
|
|
20240610,111400,335956650,20050,20150,20200,20050,402
|
|
20240610,111300,327856850,20150,20150,20150,20150,9
|
|
20240610,111200,327675500,20100,20100,20100,20050,208
|
|
20240610,111100,323494950,20100,20100,20100,20100,9
|
|
20240610,111000,323314050,20050,20100,20100,20050,67
|
|
20240610,110900,321967400,20100,20050,20100,20050,36
|
|
20240610,110800,321244100,20050,20050,20050,20050,1
|
|
20240610,110700,321224050,20100,20050,20100,20050,105
|
|
20240610,110600,319113800,20050,20100,20100,20050,3
|
|
20240610,110500,319053550,20100,20050,20100,20050,8
|
|
20240610,110400,318892900,20050,20050,20050,20050,2
|
|
20240610,110300,318852800,20050,20050,20050,20050,0
|
|
20240610,110200,318852800,20050,20050,20050,20050,6
|
|
20240610,110100,318732500,20050,20050,20050,20050,1
|
|
20240610,110000,318712450,20100,20050,20100,20050,508
|
|
20240610,105900,308526950,20050,20050,20050,20050,1
|
|
20240610,105800,308506900,20050,20050,20050,20050,1
|
|
20240610,105700,308486850,20100,20100,20100,20100,5
|
|
20240610,105600,308386350,20050,20050,20050,20050,0
|
|
20240610,105500,308386350,20050,20050,20050,20050,0
|
|
20240610,105400,308386350,20050,20100,20100,20050,2
|
|
20240610,105300,308346200,20050,20050,20050,20050,0
|
|
20240610,105200,308346200,20050,20050,20050,20050,0
|
|
20240610,105100,308346200,20050,20050,20050,20050,0
|
|
20240610,105000,308346200,20050,20050,20050,20050,639
|
|
20240610,104900,295534250,20100,20100,20100,20100,112
|
|
20240610,104800,293283050,20100,20100,20100,20100,0
|
|
20240610,104700,293283050,20100,20100,20100,20100,0
|
|
20240610,104600,293283050,20100,20050,20100,20050,102
|
|
20240610,104500,291237850,20050,20050,20050,20050,121
|
|
20240610,104400,288811800,20050,20050,20050,20050,30
|
|
20240610,104300,288210300,20100,20100,20100,20100,96
|
|
20240610,104200,286280700,20100,20100,20100,20100,109
|
|
20240610,104100,284089800,20100,20100,20100,20100,1
|
|
20240610,104000,284069700,20100,20100,20100,20100,737
|
|
20240610,103900,269256000,20100,20100,20100,20100,141
|
|
20240610,103800,266421900,20100,20100,20100,20100,0
|
|
20240610,103700,266421900,20100,20100,20100,20100,0
|
|
20240610,103600,266421900,20100,20100,20100,20100,0
|
|
20240610,103500,266421900,20100,20100,20100,20100,52
|
|
20240610,103400,265376700,20100,20100,20100,20100,0
|
|
20240610,103300,265376700,20100,20100,20100,20100,38
|
|
20240610,103200,264612900,20150,20100,20150,20100,3
|
|
20240610,103100,264552500,20100,20100,20100,20100,50
|
|
20240610,103000,263547500,20150,20150,20150,20150,1
|
|
20240610,102900,263527350,20150,20150,20150,20150,0
|
|
20240610,102800,263527350,20150,20200,20200,20150,1095
|
|
20240610,102700,241460050,20200,20200,20200,20200,10
|
|
20240610,102600,241258050,20200,20200,20200,20150,60
|
|
20240610,102500,240046550,20200,20200,20200,20200,4
|
|
20240610,102400,239965750,20200,20200,20200,20200,47
|
|
20240610,102300,239016350,20250,20200,20250,20200,32
|
|
20240610,102200,238368400,20250,20150,20250,20150,10
|
|
20240610,102100,238166750,20150,20150,20150,20150,92
|
|
20240610,102000,236312950,20150,20150,20150,20150,0
|
|
20240610,101900,236312950,20150,20150,20150,20150,0
|
|
20240610,101800,236312950,20150,20150,20150,20150,104
|
|
20240610,101700,234217350,20200,20200,20200,20200,265
|
|
20240610,101600,228864350,20200,20250,20250,20200,353
|
|
20240610,101500,221720350,20350,20350,20350,20350,0
|
|
20240610,101400,221720350,20350,20350,20350,20350,0
|
|
20240610,101300,221720350,20350,20350,20350,20350,0
|
|
20240610,101200,221720350,20350,20350,20350,20350,12
|
|
20240610,101100,221476150,20350,20350,20350,20350,2
|
|
20240610,101000,221435450,20250,20250,20250,20250,0
|
|
20240610,100900,221435450,20250,20300,20300,20250,51
|
|
20240610,100800,220400200,20350,20350,20350,20350,6
|
|
20240610,100700,220278100,20350,20350,20350,20350,1
|
|
20240610,100600,220257750,20350,20350,20350,20350,21
|
|
20240610,100500,219830400,20300,20350,20350,20300,244
|
|
20240610,100400,214876950,20300,20300,20300,20300,413
|
|
20240610,100300,206493050,20300,20300,20300,20300,0
|
|
20240610,100200,206493050,20300,20300,20300,20300,0
|
|
20240610,100100,206493050,20300,20300,20300,20300,1
|
|
20240610,100000,206472750,20250,20300,20300,20250,3
|
|
20240610,095900,206411950,20250,20250,20250,20250,0
|
|
20240610,095800,206411950,20250,20250,20250,20250,0
|
|
20240610,095700,206411950,20250,20250,20250,20250,10
|
|
20240610,095600,206209450,20250,20250,20250,20250,0
|
|
20240610,095500,206209450,20250,20250,20250,20250,1
|
|
20240610,095400,206189200,20200,20200,20200,20200,16
|
|
20240610,095300,205866000,20200,20250,20250,20200,333
|
|
20240610,095200,199130000,20300,20300,20300,20300,5
|
|
20240610,095100,199028500,20250,20250,20250,20250,300
|
|
20240610,095000,192953500,20250,20300,20300,20250,555
|
|
20240610,094900,181714500,20350,20350,20350,20350,1
|
|
20240610,094800,181694150,20250,20300,20300,20250,10
|
|
20240610,094700,181491600,20250,20250,20250,20250,0
|
|
20240610,094600,181491600,20250,20250,20250,20250,1
|
|
20240610,094500,181471350,20400,20400,20400,20400,0
|
|
20240610,094400,181471350,20400,20300,20400,20300,1800
|
|
20240610,094300,144910150,20300,20300,20300,20300,0
|
|
20240610,094200,144910150,20300,20350,20400,20300,353
|
|
20240610,094100,137737400,20400,20350,20400,20350,215
|
|
20240610,094000,133361950,20400,20350,20400,20350,81
|
|
20240610,093900,131710800,20350,20350,20350,20350,1
|
|
20240610,093800,131690450,20400,20400,20400,20400,14
|
|
20240610,093700,131404850,20350,20350,20350,20350,1
|
|
20240610,093600,131384500,20400,20400,20400,20400,0
|
|
20240610,093500,131384500,20400,20400,20400,20350,53
|
|
20240610,093400,130304300,20400,20400,20400,20400,21
|
|
20240610,093300,129875900,20300,20350,20350,20300,261
|
|
20240610,093200,124564900,20350,20350,20350,20350,0
|
|
20240610,093100,124564900,20350,20300,20350,20300,254
|
|
20240610,093000,119408200,20300,20300,20300,20300,281
|
|
20240610,092900,113703900,20350,20350,20350,20350,5
|
|
20240610,092800,113602150,20350,20350,20350,20350,301
|
|
20240610,092700,107476800,20300,20300,20300,20300,423
|
|
20240610,092600,98889900,20300,20300,20300,20300,79
|
|
20240610,092500,97286200,20300,20300,20300,20300,425
|
|
20240610,092400,88658700,20300,20300,20300,20250,686
|
|
20240610,092300,74764200,20300,20350,20350,20300,74
|
|
20240610,092200,73261700,20300,20300,20300,20300,43
|
|
20240610,092100,72388800,20300,20300,20350,20300,1266
|
|
20240610,092000,46688950,20250,20250,20250,20250,276
|
|
20240610,091900,41099950,20250,20250,20250,20250,1
|
|
20240610,091800,41079700,20200,20200,20200,20200,0
|
|
20240610,091700,41079700,20200,20200,20200,20200,54
|
|
20240610,091600,39988900,20200,20250,20250,20200,40
|
|
20240610,091500,39179800,20250,20250,20250,20250,163
|
|
20240610,091400,35879050,20250,20250,20250,20250,136
|
|
20240610,091300,33125050,20250,20250,20250,20250,5
|
|
20240610,091200,33023800,20250,20200,20250,20200,109
|
|
20240610,091100,30821450,20150,20150,20150,20150,300
|
|
20240610,091000,24776450,20200,20200,20200,20200,8
|
|
20240610,090900,24614850,20200,20200,20200,20200,16
|
|
20240610,090800,24291650,20200,20150,20200,20150,36
|
|
20240610,090700,23566200,20150,20150,20150,20150,27
|
|
20240610,090600,23022150,20150,20150,20150,20150,0
|
|
20240610,090500,23022150,20150,20150,20150,20150,0
|
|
20240610,090400,23022150,20150,20200,20250,20150,97
|
|
20240610,090300,21065250,20150,20100,20150,20100,274
|
|
20240610,090200,15550300,20000,20000,20000,20000,5
|
|
20240610,090100,15450300,20000,20100,20100,20000,86
|
|
20240610,090000,13722700,20100,20000,20100,20000,676
|