620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191700,401527540,10700,10700,10700,10700,668
|
|
20240610,191600,401527540,10700,10700,10700,10700,0
|
|
20240610,191500,401527540,10700,10700,10700,10700,0
|
|
20240610,191400,401527540,10700,10700,10700,10700,0
|
|
20240610,191300,401527540,10700,10700,10700,10700,0
|
|
20240610,191200,401527540,10700,10700,10700,10700,0
|
|
20240610,191100,401527540,10700,10700,10700,10700,0
|
|
20240610,191000,401527540,10700,10700,10700,10700,0
|
|
20240610,190900,401527540,10700,10700,10700,10700,0
|
|
20240610,190800,401527540,10700,10700,10700,10700,0
|
|
20240610,190700,401527540,10700,10700,10700,10700,0
|
|
20240610,190600,401527540,10700,10700,10700,10700,0
|
|
20240610,190500,401527540,10700,10700,10700,10700,0
|
|
20240610,190400,401527540,10700,10700,10700,10700,0
|
|
20240610,190300,401527540,10700,10700,10700,10700,0
|
|
20240610,190200,401527540,10700,10700,10700,10700,0
|
|
20240610,190100,401527540,10700,10700,10700,10700,0
|
|
20240610,190000,401527540,10700,10700,10700,10700,0
|
|
20240610,185900,401527540,10700,10700,10700,10700,0
|
|
20240610,185800,401527540,10700,10700,10700,10700,0
|
|
20240610,185700,401527540,10700,10700,10700,10700,0
|
|
20240610,185600,401527540,10700,10700,10700,10700,0
|
|
20240610,185500,401527540,10700,10700,10700,10700,0
|
|
20240610,185400,401527540,10700,10700,10700,10700,0
|
|
20240610,185300,401527540,10700,10700,10700,10700,0
|
|
20240610,185200,401527540,10700,10700,10700,10700,0
|
|
20240610,185100,401527540,10700,10700,10700,10700,0
|
|
20240610,185000,401527540,10700,10700,10700,10700,0
|
|
20240610,184900,401527540,10700,10700,10700,10700,0
|
|
20240610,184800,401527540,10700,10700,10700,10700,0
|
|
20240610,184700,401527540,10700,10700,10700,10700,668
|
|
20240610,184600,401527540,10700,10700,10700,10700,0
|
|
20240610,184500,401527540,10700,10700,10700,10700,0
|
|
20240610,184400,401527540,10700,10700,10700,10700,0
|
|
20240610,184300,401527540,10700,10700,10700,10700,0
|
|
20240610,184200,401527540,10700,10700,10700,10700,0
|
|
20240610,184100,401527540,10700,10700,10700,10700,0
|
|
20240610,184000,401527540,10700,10700,10700,10700,0
|
|
20240610,183900,401527540,10700,10700,10700,10700,0
|
|
20240610,183800,401527540,10700,10700,10700,10700,0
|
|
20240610,183700,401527540,10700,10700,10700,10700,0
|
|
20240610,183600,401527540,10700,10700,10700,10700,0
|
|
20240610,183500,401527540,10700,10700,10700,10700,0
|
|
20240610,183400,401527540,10700,10700,10700,10700,0
|
|
20240610,183300,401527540,10700,10700,10700,10700,0
|
|
20240610,183200,401527540,10700,10700,10700,10700,0
|
|
20240610,183100,401527540,10700,10700,10700,10700,0
|
|
20240610,183000,401527540,10700,10700,10700,10700,0
|
|
20240610,182900,401527540,10700,10700,10700,10700,0
|
|
20240610,182800,401527540,10700,10700,10700,10700,0
|
|
20240610,182700,401527540,10700,10700,10700,10700,0
|
|
20240610,182600,401527540,10700,10700,10700,10700,0
|
|
20240610,182500,401527540,10700,10700,10700,10700,0
|
|
20240610,182400,401527540,10700,10700,10700,10700,0
|
|
20240610,182300,401527540,10700,10700,10700,10700,0
|
|
20240610,182200,401527540,10700,10700,10700,10700,0
|
|
20240610,182100,401527540,10700,10700,10700,10700,0
|
|
20240610,182000,401527540,10700,10700,10700,10700,0
|
|
20240610,181900,401527540,10700,10700,10700,10700,0
|
|
20240610,181800,401527540,10700,10700,10700,10700,0
|
|
20240610,181700,401527540,10700,10700,10700,10700,668
|
|
20240610,181600,401527540,10700,10700,10700,10700,0
|
|
20240610,181500,401527540,10700,10700,10700,10700,0
|
|
20240610,181400,401527540,10700,10700,10700,10700,0
|
|
20240610,181300,401527540,10700,10700,10700,10700,0
|
|
20240610,181200,401527540,10700,10700,10700,10700,0
|
|
20240610,181100,401527540,10700,10700,10700,10700,0
|
|
20240610,181000,401527540,10700,10700,10700,10700,0
|
|
20240610,180900,401527540,10700,10700,10700,10700,0
|
|
20240610,180800,401527540,10700,10700,10700,10700,0
|
|
20240610,180700,401527540,10700,10700,10700,10700,0
|
|
20240610,180600,401527540,10700,10700,10700,10700,0
|
|
20240610,180500,401527540,10700,10700,10700,10700,0
|
|
20240610,180400,401527540,10700,10700,10700,10700,0
|
|
20240610,180300,401527540,10700,10700,10700,10700,0
|
|
20240610,180200,401527540,10700,10700,10700,10700,0
|
|
20240610,180100,401527540,10700,10700,10700,10700,0
|
|
20240610,180000,401527540,10700,10700,10700,10700,0
|
|
20240610,175900,401527540,10700,10700,10700,10700,0
|
|
20240610,175800,401527540,10700,10700,10700,10700,0
|
|
20240610,175700,401527540,10700,10700,10700,10700,0
|
|
20240610,175600,401527540,10700,10700,10700,10700,0
|
|
20240610,175500,401527540,10700,10700,10700,10700,0
|
|
20240610,175400,401527540,10700,10700,10700,10700,0
|
|
20240610,175300,401527540,10700,10700,10700,10700,0
|
|
20240610,175200,401527540,10700,10700,10700,10700,0
|
|
20240610,175100,401527540,10700,10700,10700,10700,0
|
|
20240610,175000,401527540,10700,10700,10700,10700,0
|
|
20240610,174900,401527540,10700,10700,10700,10700,0
|
|
20240610,174800,401527540,10700,10700,10700,10700,0
|
|
20240610,174700,401527540,10700,10700,10700,10700,668
|
|
20240610,174600,401527540,10700,10700,10700,10700,0
|
|
20240610,174500,401527540,10700,10700,10700,10700,0
|
|
20240610,174400,401527540,10700,10700,10700,10700,0
|
|
20240610,174300,401527540,10700,10700,10700,10700,0
|
|
20240610,174200,401527540,10700,10700,10700,10700,0
|
|
20240610,174100,401527540,10700,10700,10700,10700,0
|
|
20240610,174000,401527540,10700,10700,10700,10700,0
|
|
20240610,173900,401527540,10700,10700,10700,10700,0
|
|
20240610,173800,401527540,10700,10700,10700,10700,0
|
|
20240610,173700,401527540,10700,10700,10700,10700,0
|
|
20240610,173600,401527540,10700,10700,10700,10700,0
|
|
20240610,173500,401527540,10700,10700,10700,10700,0
|
|
20240610,173400,401527540,10700,10700,10700,10700,0
|
|
20240610,173300,401527540,10700,10700,10700,10700,0
|
|
20240610,173200,401527540,10700,10700,10700,10700,0
|
|
20240610,173100,401527540,10700,10700,10700,10700,0
|
|
20240610,173000,401527540,10700,10700,10700,10700,0
|
|
20240610,172900,401527540,10700,10700,10700,10700,0
|
|
20240610,172800,401527540,10700,10700,10700,10700,0
|
|
20240610,172700,401527540,10700,10700,10700,10700,0
|
|
20240610,172600,401527540,10700,10700,10700,10700,0
|
|
20240610,172500,401527540,10700,10700,10700,10700,0
|
|
20240610,172400,401527540,10700,10700,10700,10700,0
|
|
20240610,172300,401527540,10700,10700,10700,10700,0
|
|
20240610,172200,401527540,10700,10700,10700,10700,0
|
|
20240610,172100,401527540,10700,10700,10700,10700,0
|
|
20240610,172000,401527540,10700,10700,10700,10700,0
|
|
20240610,171900,401527540,10700,10700,10700,10700,0
|
|
20240610,171800,401527540,10700,10700,10700,10700,0
|
|
20240610,171700,401527540,10700,10700,10700,10700,668
|
|
20240610,171600,401527540,10700,10700,10700,10700,0
|
|
20240610,171500,401527540,10700,10700,10700,10700,0
|
|
20240610,171400,401527540,10700,10700,10700,10700,0
|
|
20240610,171300,401527540,10700,10700,10700,10700,0
|
|
20240610,171200,401527540,10700,10700,10700,10700,0
|
|
20240610,171100,401527540,10700,10700,10700,10700,0
|
|
20240610,171000,401527540,10700,10700,10700,10700,0
|
|
20240610,170900,401527540,10700,10700,10700,10700,0
|
|
20240610,170800,401527540,10700,10700,10700,10700,0
|
|
20240610,170700,401527540,10700,10700,10700,10700,0
|
|
20240610,170600,401527540,10700,10700,10700,10700,0
|
|
20240610,170500,401527540,10700,10700,10700,10700,0
|
|
20240610,170400,401527540,10700,10700,10700,10700,0
|
|
20240610,170300,401527540,10700,10700,10700,10700,0
|
|
20240610,170200,401527540,10700,10700,10700,10700,0
|
|
20240610,170100,401527540,10700,10700,10700,10700,0
|
|
20240610,170000,401527540,10700,10700,10700,10700,0
|
|
20240610,165900,401527540,10700,10700,10700,10700,0
|
|
20240610,165800,401527540,10700,10700,10700,10700,0
|
|
20240610,165700,401527540,10700,10700,10700,10700,0
|
|
20240610,165600,401527540,10700,10700,10700,10700,0
|
|
20240610,165500,401527540,10700,10700,10700,10700,0
|
|
20240610,165400,401527540,10700,10700,10700,10700,0
|
|
20240610,165300,401527540,10700,10700,10700,10700,0
|
|
20240610,165200,401527540,10700,10700,10700,10700,0
|
|
20240610,165100,401527540,10700,10700,10700,10700,0
|
|
20240610,165000,401527540,10700,10700,10700,10700,0
|
|
20240610,164900,401527540,10700,10700,10700,10700,0
|
|
20240610,164800,401527540,10700,10700,10700,10700,0
|
|
20240610,164700,401527540,10700,10700,10700,10700,668
|
|
20240610,164600,401527540,10700,10700,10700,10700,0
|
|
20240610,164500,401527540,10700,10700,10700,10700,0
|
|
20240610,164400,401527540,10700,10700,10700,10700,0
|
|
20240610,164300,401527540,10700,10700,10700,10700,0
|
|
20240610,164200,401527540,10700,10700,10700,10700,0
|
|
20240610,164100,401527540,10700,10700,10700,10700,0
|
|
20240610,164000,401527540,10700,10700,10700,10700,0
|
|
20240610,163900,401527540,10700,10700,10700,10700,0
|
|
20240610,163800,401527540,10700,10700,10700,10700,0
|
|
20240610,163700,401527540,10700,10700,10700,10700,0
|
|
20240610,163600,401527540,10700,10700,10700,10700,0
|
|
20240610,163500,401527540,10700,10700,10700,10700,0
|
|
20240610,163400,401527540,10700,10700,10700,10700,0
|
|
20240610,163300,401527540,10700,10700,10700,10700,0
|
|
20240610,163200,401527540,10700,10700,10700,10700,0
|
|
20240610,163100,401527540,10700,10700,10700,10700,0
|
|
20240610,163000,401527540,10700,10700,10700,10700,0
|
|
20240610,162900,401527540,10700,10700,10700,10700,0
|
|
20240610,162800,401527540,10700,10700,10700,10700,0
|
|
20240610,162700,401527540,10700,10700,10700,10700,0
|
|
20240610,162600,401527540,10700,10700,10700,10700,0
|
|
20240610,162500,401527540,10700,10700,10700,10700,0
|
|
20240610,162400,401527540,10700,10700,10700,10700,0
|
|
20240610,162300,401527540,10700,10700,10700,10700,0
|
|
20240610,162200,401527540,10700,10700,10700,10700,0
|
|
20240610,162100,401527540,10700,10700,10700,10700,0
|
|
20240610,162000,401527540,10700,10700,10700,10700,0
|
|
20240610,161900,401527540,10700,10700,10700,10700,0
|
|
20240610,161800,401527540,10700,10700,10700,10700,0
|
|
20240610,161700,401527540,10700,10700,10700,10700,668
|
|
20240610,161600,401527540,10700,10700,10700,10700,0
|
|
20240610,161500,401527540,10700,10700,10700,10700,0
|
|
20240610,161400,401527540,10700,10700,10700,10700,0
|
|
20240610,161300,401527540,10700,10700,10700,10700,0
|
|
20240610,161200,401527540,10700,10700,10700,10700,0
|
|
20240610,161100,401527540,10700,10700,10700,10700,0
|
|
20240610,161000,401527540,10700,10700,10700,10700,0
|
|
20240610,160900,401527540,10700,10700,10700,10700,0
|
|
20240610,160800,401527540,10700,10700,10700,10700,0
|
|
20240610,160700,401527540,10700,10700,10700,10700,0
|
|
20240610,160600,401527540,10700,10700,10700,10700,0
|
|
20240610,160500,401527540,10700,10700,10700,10700,0
|
|
20240610,160400,401527540,10700,10700,10700,10700,0
|
|
20240610,160300,401527540,10700,10700,10700,10700,0
|
|
20240610,160200,401527540,10700,10700,10700,10700,0
|
|
20240610,160100,401527540,10700,10700,10700,10700,0
|
|
20240610,160000,401527540,10700,10700,10700,10700,0
|
|
20240610,155900,401527540,10700,10700,10700,10700,0
|
|
20240610,155800,401527540,10700,10700,10700,10700,0
|
|
20240610,155700,401527540,10700,10700,10700,10700,0
|
|
20240610,155600,401527540,10700,10700,10700,10700,0
|
|
20240610,155500,401527540,10700,10700,10700,10700,0
|
|
20240610,155400,401527540,10700,10700,10700,10700,0
|
|
20240610,155300,401527540,10700,10700,10700,10700,0
|
|
20240610,155200,401527540,10700,10700,10700,10700,0
|
|
20240610,155100,401527540,10700,10700,10700,10700,0
|
|
20240610,155000,401527540,10700,10700,10700,10700,0
|
|
20240610,154900,401527540,10700,10700,10700,10700,0
|
|
20240610,154800,401527540,10700,10700,10700,10700,0
|
|
20240610,154700,401527540,10700,10700,10700,10700,668
|
|
20240610,154600,401527540,10700,10700,10700,10700,0
|
|
20240610,154500,401527540,10700,10700,10700,10700,0
|
|
20240610,154400,401527540,10700,10700,10700,10700,0
|
|
20240610,154300,401527540,10700,10700,10700,10700,0
|
|
20240610,154200,401527540,10700,10700,10700,10700,0
|
|
20240610,154100,401527540,10700,10700,10700,10700,0
|
|
20240610,154000,401527540,10700,10700,10700,10700,0
|
|
20240610,153900,401527540,10700,10700,10700,10700,0
|
|
20240610,153800,401527540,10700,10700,10700,10700,0
|
|
20240610,153700,401527540,10700,10700,10700,10700,0
|
|
20240610,153600,401527540,10700,10700,10700,10700,0
|
|
20240610,153500,401527540,10700,10700,10700,10700,0
|
|
20240610,153400,401527540,10700,10700,10700,10700,0
|
|
20240610,153300,401527540,10700,10700,10700,10700,0
|
|
20240610,153200,401527540,10700,10700,10700,10700,0
|
|
20240610,153100,401527540,10700,10700,10700,10700,0
|
|
20240610,153000,401527540,10700,10700,10700,10700,668
|
|
20240610,152900,394379940,10700,10700,10700,10700,0
|
|
20240610,152800,394379940,10700,10700,10700,10700,0
|
|
20240610,152700,394379940,10700,10700,10700,10700,0
|
|
20240610,152600,394379940,10700,10700,10700,10700,0
|
|
20240610,152500,394379940,10700,10700,10700,10700,0
|
|
20240610,152400,394379940,10700,10700,10700,10700,0
|
|
20240610,152300,394379940,10700,10700,10700,10700,0
|
|
20240610,152200,394379940,10700,10700,10700,10700,0
|
|
20240610,152100,394379940,10700,10700,10700,10700,0
|
|
20240610,152000,394379940,10700,10700,10700,10700,0
|
|
20240610,151900,394379940,10700,10730,10730,10700,747
|
|
20240610,151800,386380170,10730,10720,10730,10720,203
|
|
20240610,151700,384203980,10730,10730,10730,10730,1
|
|
20240610,151600,384193250,10740,10740,10740,10740,55
|
|
20240610,151500,383602550,10740,10730,10740,10720,7
|
|
20240610,151400,383527420,10740,10720,10740,10720,7
|
|
20240610,151300,383452330,10730,10730,10730,10730,0
|
|
20240610,151200,383452330,10730,10730,10740,10730,68
|
|
20240610,151100,382722680,10720,10720,10720,10720,0
|
|
20240610,151000,382722680,10720,10730,10740,10720,380
|
|
20240610,150900,378645280,10730,10730,10730,10730,1
|
|
20240610,150800,378634550,10720,10720,10720,10720,418
|
|
20240610,150700,374153590,10720,10720,10720,10720,20
|
|
20240610,150600,373939190,10710,10720,10720,10710,390
|
|
20240610,150500,369762060,10720,10720,10720,10720,130
|
|
20240610,150400,368368460,10720,10720,10720,10720,1
|
|
20240610,150300,368357740,10720,10720,10720,10720,0
|
|
20240610,150200,368357740,10720,10720,10720,10720,1
|
|
20240610,150100,368347020,10730,10730,10730,10730,20
|
|
20240610,150000,368132420,10720,10720,10720,10720,1
|
|
20240610,145900,368121700,10720,10720,10720,10720,12
|
|
20240610,145800,367993060,10720,10720,10720,10720,91
|
|
20240610,145700,367017540,10730,10720,10730,10720,13
|
|
20240610,145600,366878070,10730,10730,10730,10730,189
|
|
20240610,145500,364850100,10730,10750,10750,10730,11
|
|
20240610,145400,364732000,10750,10740,10750,10740,4
|
|
20240610,145300,364689030,10730,10730,10740,10730,14
|
|
20240610,145200,364538760,10730,10740,10740,10730,3
|
|
20240610,145100,364506560,10750,10740,10750,10740,25
|
|
20240610,145000,364237850,10730,10730,10730,10730,9
|
|
20240610,144900,364141280,10730,10730,10730,10730,8
|
|
20240610,144800,364055440,10730,10740,10740,10730,4
|
|
20240610,144700,364012510,10730,10730,10730,10730,7
|
|
20240610,144600,363937400,10730,10730,10730,10730,5
|
|
20240610,144500,363883750,10730,10730,10730,10730,5
|
|
20240610,144400,363830100,10730,10730,10730,10730,7
|
|
20240610,144300,363754990,10730,10730,10730,10730,9
|
|
20240610,144200,363658420,10730,10740,10740,10730,3
|
|
20240610,144100,363626220,10730,10730,10740,10730,12
|
|
20240610,144000,363497450,10730,10730,10730,10730,5
|
|
20240610,143900,363443800,10720,10720,10720,10720,3
|
|
20240610,143800,363411640,10730,10730,10730,10730,8
|
|
20240610,143700,363325800,10720,10720,10720,10720,7
|
|
20240610,143600,363250760,10720,10720,10720,10720,5
|
|
20240610,143500,363197160,10720,10720,10720,10710,373
|
|
20240610,143400,359198660,10710,10700,10710,10700,10
|
|
20240610,143300,359091620,10700,10700,10720,10680,65
|
|
20240610,143200,358396080,10700,10730,10730,10690,10051
|
|
20240610,143100,250860440,10730,10730,10750,10730,12
|
|
20240610,143000,250731630,10730,10730,10730,10730,0
|
|
20240610,142900,250731630,10730,10720,10730,10720,11
|
|
20240610,142800,250613690,10720,10720,10720,10720,5
|
|
20240610,142700,250560090,10720,10760,10760,10710,1502
|
|
20240610,142600,234450490,10760,10760,10760,10760,16
|
|
20240610,142500,234278330,10760,10760,10760,10760,2
|
|
20240610,142400,234256810,10760,10760,10760,10760,8
|
|
20240610,142300,234170730,10760,10770,10770,10760,5
|
|
20240610,142200,234116900,10770,10760,10770,10760,20
|
|
20240610,142100,233901520,10760,10770,10770,10760,5
|
|
20240610,142000,233847710,10760,10760,10760,10760,8
|
|
20240610,141900,233761630,10760,10760,10760,10760,4
|
|
20240610,141800,233718590,10760,10760,10760,10760,6
|
|
20240610,141700,233654030,10760,10760,10760,10760,8
|
|
20240610,141600,233567950,10760,10760,10760,10760,4
|
|
20240610,141500,233524910,10760,10760,10760,10760,86
|
|
20240610,141400,232599550,10770,10760,10770,10760,81
|
|
20240610,141300,231727900,10760,10760,10760,10760,0
|
|
20240610,141200,231727900,10760,10770,10770,10760,65
|
|
20240610,141100,231027900,10770,10770,10770,10770,5
|
|
20240610,141000,230974050,10770,10770,10770,10770,2
|
|
20240610,140900,230952510,10770,10770,10770,10770,12
|
|
20240610,140800,230823270,10770,10770,10770,10770,4
|
|
20240610,140700,230780190,10770,10770,10770,10770,5
|
|
20240610,140600,230726340,10770,10770,10770,10770,8
|
|
20240610,140500,230640180,10770,10770,10770,10770,4
|
|
20240610,140400,230597100,10770,10770,10770,10770,5
|
|
20240610,140300,230543250,10770,10770,10770,10770,11
|
|
20240610,140200,230424780,10770,10770,10770,10770,9
|
|
20240610,140100,230327850,10770,10770,10770,10770,2
|
|
20240610,140000,230306310,10770,10770,10770,10770,9
|
|
20240610,135900,230209380,10770,10770,10770,10770,7
|
|
20240610,135800,230133990,10770,10770,10770,10770,2
|
|
20240610,135700,230112450,10770,10770,10770,10770,8
|
|
20240610,135600,230026290,10770,10770,10770,10770,7
|
|
20240610,135500,229950900,10770,10770,10770,10770,3
|
|
20240610,135400,229918590,10770,10770,10770,10770,7
|
|
20240610,135300,229843200,10770,10770,10770,10770,7
|
|
20240610,135200,229767810,10770,10770,10770,10770,4
|
|
20240610,135100,229724730,10770,10770,10770,10770,7
|
|
20240610,135000,229649340,10770,10770,10770,10770,18
|
|
20240610,134900,229455480,10770,10770,10770,10770,0
|
|
20240610,134800,229455480,10770,10770,10770,10770,145
|
|
20240610,134700,227893830,10770,10770,10770,10770,9
|
|
20240610,134600,227796900,10770,10770,10770,10770,0
|
|
20240610,134500,227796900,10770,10770,10770,10770,10
|
|
20240610,134400,227689200,10770,10770,10770,10770,5
|
|
20240610,134300,227635350,10770,10770,10770,10770,5
|
|
20240610,134200,227581500,10770,10770,10770,10770,7
|
|
20240610,134100,227506110,10770,10780,10780,10770,6
|
|
20240610,134000,227441480,10790,10770,10790,10770,4
|
|
20240610,133900,227398380,10760,10760,10760,10760,7
|
|
20240610,133800,227323060,10770,10790,10790,10770,45
|
|
20240610,133700,226837570,10790,10790,10790,10790,2
|
|
20240610,133600,226815990,10790,10790,10790,10790,9
|
|
20240610,133500,226718880,10790,10790,10790,10790,8
|
|
20240610,133400,226632560,10790,10790,10790,10790,2
|
|
20240610,133300,226610980,10790,10790,10790,10790,7
|
|
20240610,133200,226535450,10790,10790,10790,10790,2
|
|
20240610,133100,226513870,10790,10790,10790,10790,12
|
|
20240610,133000,226384390,10790,10790,10790,10790,4
|
|
20240610,132900,226341230,10790,10790,10790,10790,2
|
|
20240610,132800,226319650,10790,10790,10790,10790,9
|
|
20240610,132700,226222540,10790,10790,10790,10790,66
|
|
20240610,132600,225510400,10800,10800,10810,10790,28
|
|
20240610,132500,225208040,10790,10790,10790,10790,6
|
|
20240610,132400,225143300,10810,10790,10810,10790,20
|
|
20240610,132300,224927370,10810,10780,10810,10780,7
|
|
20240610,132200,224851840,10780,10770,10810,10770,13
|
|
20240610,132100,224711680,10760,10780,10780,10760,6
|
|
20240610,132000,224647100,10810,10770,10810,10770,863
|
|
20240610,131900,215333250,10760,10760,10760,10760,9
|
|
20240610,131800,215236410,10760,10760,10760,10760,8
|
|
20240610,131700,215150330,10760,10760,10760,10760,3
|
|
20240610,131600,215118050,10760,10770,10770,10760,25
|
|
20240610,131500,214848860,10760,10760,10760,10760,8
|
|
20240610,131400,214762780,10760,10760,10760,10760,3
|
|
20240610,131300,214730500,10760,10760,10760,10760,6
|
|
20240610,131200,214665940,10760,10760,10760,10760,11
|
|
20240610,131100,214547580,10760,10770,10770,10760,64
|
|
20240610,131000,213858790,10760,10760,10760,10760,7
|
|
20240610,130900,213783470,10760,10760,10760,10760,8
|
|
20240610,130800,213697390,10760,10760,10760,10760,2
|
|
20240610,130700,213675870,10760,10760,10760,10760,10
|
|
20240610,130600,213568270,10760,10760,10760,10760,5
|
|
20240610,130500,213514470,10760,10760,10760,10760,2
|
|
20240610,130400,213492950,10760,10760,10760,10760,10
|
|
20240610,130300,213385350,10760,10760,10760,10760,15
|
|
20240610,130200,213223950,10760,10760,10760,10760,6
|
|
20240610,130100,213159390,10770,10760,10770,10760,6
|
|
20240610,130000,213094820,10760,10760,10770,10760,24
|
|
20240610,125900,212836570,10760,10760,10760,10760,18
|
|
20240610,125800,212642890,10760,10760,10760,10760,4
|
|
20240610,125700,212599850,10760,10780,10780,10760,6
|
|
20240610,125600,212535230,10770,10770,10770,10770,7
|
|
20240610,125500,212459840,10770,10770,10770,10770,3
|
|
20240610,125400,212427530,10770,10770,10770,10770,13
|
|
20240610,125300,212287520,10770,10770,10770,10770,1
|
|
20240610,125200,212276750,10760,10770,10780,10760,22
|
|
20240610,125100,212039990,10760,10760,10760,10760,2
|
|
20240610,125000,212018470,10770,10780,10780,10770,57
|
|
20240610,124900,211404080,10780,10770,10780,10770,3
|
|
20240610,124800,211371760,10780,10770,10790,10770,20
|
|
20240610,124700,211156180,10770,10770,10770,10770,21
|
|
20240610,124600,210930010,10760,10770,10770,10760,3
|
|
20240610,124500,210897720,10760,10760,10760,10760,16
|
|
20240610,124400,210725560,10760,10760,10760,10760,2
|
|
20240610,124300,210704040,10760,10760,10760,10760,6
|
|
20240610,124200,210639480,10760,10760,10760,10760,15
|
|
20240610,124100,210478080,10760,10760,10760,10760,7
|
|
20240610,124000,210402760,10760,10760,10770,10760,20
|
|
20240610,123900,210187550,10760,10760,10760,10760,0
|
|
20240610,123800,210187550,10760,10760,10760,10760,5
|
|
20240610,123700,210133750,10760,10760,10760,10760,19
|
|
20240610,123600,209929310,10760,10760,10760,10760,4
|
|
20240610,123500,209886270,10760,10770,10780,10760,7
|
|
20240610,123400,209810890,10780,10770,10780,10760,139
|
|
20240610,123300,208314490,10770,10770,10770,10770,2
|
|
20240610,123200,208292950,10780,10780,10780,10780,7
|
|
20240610,123100,208217490,10780,10780,10780,10780,4
|
|
20240610,123000,208174370,10770,10770,10770,10770,14
|
|
20240610,122900,208023590,10790,10760,10790,10760,195
|
|
20240610,122800,205919620,10760,10760,10760,10760,19
|
|
20240610,122700,205715180,10770,10770,10780,10760,6
|
|
20240610,122600,205650570,10760,10760,10760,10760,3
|
|
20240610,122500,205618290,10760,10770,10770,10760,15
|
|
20240610,122400,205456760,10770,10760,10770,10760,14
|
|
20240610,122300,205306040,10770,10760,10770,10760,48
|
|
20240610,122200,204789260,10760,10760,10760,10760,6
|
|
20240610,122100,204724700,10770,10760,10770,10760,3
|
|
20240610,122000,204692410,10780,10780,10790,10780,21
|
|
20240610,121900,204466020,10760,10760,10760,10760,6
|
|
20240610,121800,204401460,10760,10760,10760,10760,14
|
|
20240610,121700,204250820,10750,10780,10780,10750,152
|
|
20240610,121600,202612320,10750,10730,10750,10730,138
|
|
20240610,121500,201128920,10730,10730,10730,10730,13
|
|
20240610,121400,200989430,10730,10730,10730,10730,5
|
|
20240610,121300,200935780,10730,10730,10730,10730,18
|
|
20240610,121200,200742640,10750,10730,10750,10730,201
|
|
20240610,121100,198585870,10730,10730,10730,10730,17
|
|
20240610,121000,198403460,10730,10730,10730,10730,15
|
|
20240610,120900,198242510,10730,10730,10730,10730,12
|
|
20240610,120800,198113750,10750,10730,10750,10730,21
|
|
20240610,120700,197888400,10730,10730,10730,10730,3
|
|
20240610,120600,197856210,10730,10730,10740,10730,13
|
|
20240610,120500,197716710,10740,10740,10740,10740,11
|
|
20240610,120400,197598570,10740,10740,10740,10740,0
|
|
20240610,120300,197598570,10740,10730,10740,10730,72
|
|
20240610,120200,196825460,10730,10730,10730,10730,6
|
|
20240610,120100,196761080,10730,10730,10730,10730,12
|
|
20240610,120000,196632320,10740,10730,10740,10730,9
|
|
20240610,115900,196535710,10730,10730,10730,10730,0
|
|
20240610,115800,196535710,10730,10740,10750,10730,2530
|
|
20240610,115700,169338750,10730,10730,10730,10730,7
|
|
20240610,115600,169263640,10730,10730,10730,10730,22
|
|
20240610,115500,169027580,10730,10730,10730,10730,157
|
|
20240610,115400,167342970,10730,10730,10730,10730,3
|
|
20240610,115300,167310780,10730,10730,10730,10730,16
|
|
20240610,115200,167139100,10730,10730,10730,10730,6
|
|
20240610,115100,167074720,10730,10730,10730,10730,12
|
|
20240610,115000,166945960,10730,10740,10750,10730,2384
|
|
20240610,114900,141318470,10730,10730,10730,10730,3
|
|
20240610,114800,141286280,10730,10730,10730,10730,19
|
|
20240610,114700,141082410,10730,10730,10730,10730,353
|
|
20240610,114600,137294720,10730,10720,10730,10720,23
|
|
20240610,114500,137048110,10730,10730,10730,10730,1
|
|
20240610,114400,137037380,10720,10720,10720,10720,17
|
|
20240610,114300,136855140,10720,10720,10720,10720,4
|
|
20240610,114200,136812260,10720,10720,10720,10720,3
|
|
20240610,114100,136780100,10720,10720,10720,10720,85
|
|
20240610,114000,135868900,10720,10720,10720,10720,4
|
|
20240610,113900,135826020,10720,10720,10720,10720,19
|
|
20240610,113800,135622340,10720,10720,10720,10720,6
|
|
20240610,113700,135558020,10720,10720,10720,10720,0
|
|
20240610,113600,135558020,10720,10720,10720,10720,19
|
|
20240610,113500,135354340,10720,10720,10720,10720,3
|
|
20240610,113400,135322180,10720,10720,10720,10720,14
|
|
20240610,113300,135172100,10720,10720,10720,10720,6
|
|
20240610,113200,135107780,10720,10720,10720,10720,0
|
|
20240610,113100,135107780,10720,10720,10720,10720,21
|
|
20240610,113000,134882660,10720,10720,10720,10720,32
|
|
20240610,112900,134539620,10720,10720,10720,10710,36
|
|
20240610,112800,134153840,10710,10710,10710,10710,7
|
|
20240610,112700,134078870,10710,10720,10720,10710,20
|
|
20240610,112600,133864570,10720,10720,10720,10720,8
|
|
20240610,112500,133778810,10720,10720,10720,10720,3
|
|
20240610,112400,133746650,10710,10710,10710,10710,18
|
|
20240610,112300,133553870,10710,10710,10710,10710,3
|
|
20240610,112200,133521740,10710,10710,10710,10710,15
|
|
20240610,112100,133361090,10710,10710,10710,10710,127
|
|
20240610,112000,132000920,10710,10710,10710,10710,3
|
|
20240610,111900,131968790,10710,10710,10710,10710,22
|
|
20240610,111800,131733170,10720,10720,10720,10720,2
|
|
20240610,111700,131711730,10710,10720,10720,10710,14
|
|
20240610,111600,131561680,10710,10710,10710,10710,3
|
|
20240610,111500,131529550,10710,10710,10710,10710,91
|
|
20240610,111400,130554940,10710,10720,10720,10710,143
|
|
20240610,111300,129022200,10720,10720,10720,10720,10
|
|
20240610,111200,128915000,10720,10720,10740,10720,48
|
|
20240610,111100,128399860,10720,10720,10720,10720,39
|
|
20240610,111000,127981780,10720,10720,10720,10720,0
|
|
20240610,110900,127981780,10720,10720,10720,10720,21
|
|
20240610,110800,127756660,10720,10720,10720,10720,0
|
|
20240610,110700,127756660,10720,10720,10740,10720,23
|
|
20240610,110600,127510000,10720,10720,10720,10720,3
|
|
20240610,110500,127477840,10720,10720,10720,10720,17
|
|
20240610,110400,127295600,10720,10740,10740,10720,11
|
|
20240610,110300,127177580,10740,10720,10740,10720,8
|
|
20240610,110200,127091720,10720,10710,10720,10710,22
|
|
20240610,110100,126856010,10710,10710,10710,10710,3
|
|
20240610,110000,126823880,10710,10710,10720,10710,48
|
|
20240610,105900,126309790,10710,10710,10720,10710,79
|
|
20240610,105800,125463510,10710,10710,10710,10710,58
|
|
20240610,105700,124842330,10710,10720,10720,10710,58
|
|
20240610,105600,124221140,10710,10710,10710,10710,33
|
|
20240610,105500,123867710,10720,10720,10730,10720,69
|
|
20240610,105400,123127830,10720,10730,10730,10720,34
|
|
20240610,105300,122763240,10720,10710,10720,10710,176
|
|
20240610,105200,120877850,10710,10710,10720,10710,48
|
|
20240610,105100,120363670,10720,10710,10720,10710,56
|
|
20240610,105000,119763730,10720,10720,10720,10720,114
|
|
20240610,104900,118541650,10720,10720,10720,10720,56
|
|
20240610,104800,117941330,10720,10720,10730,10720,65
|
|
20240610,104700,117244510,10730,10720,10730,10720,43
|
|
20240610,104600,116783350,10730,10720,10730,10720,66
|
|
20240610,104500,116075760,10720,10730,10730,10720,31
|
|
20240610,104400,115743360,10730,10720,10730,10720,243
|
|
20240610,104300,113136520,10740,10720,10740,10720,54
|
|
20240610,104200,112557220,10720,10730,10730,10720,38
|
|
20240610,104100,112149640,10740,10750,10750,10740,5
|
|
20240610,104000,112095930,10740,10730,10740,10730,15
|
|
20240610,103900,111934870,10730,10730,10730,10730,30
|
|
20240610,103800,111612970,10730,10730,10730,10730,152
|
|
20240610,103700,109982010,10730,10730,10730,10730,0
|
|
20240610,103600,109982010,10730,10730,10730,10730,158
|
|
20240610,103500,108286670,10730,10730,10730,10730,2
|
|
20240610,103400,108265210,10730,10730,10730,10730,0
|
|
20240610,103300,108265210,10730,10730,10730,10730,10
|
|
20240610,103200,108157910,10730,10730,10730,10730,5
|
|
20240610,103100,108104260,10730,10730,10730,10730,66
|
|
20240610,103000,107396080,10750,10740,10750,10740,2
|
|
20240610,102900,107374590,10750,10750,10750,10750,0
|
|
20240610,102800,107374590,10750,10750,10750,10740,136
|
|
20240610,102700,105913140,10760,10760,10760,10760,1
|
|
20240610,102600,105902380,10760,10760,10760,10760,0
|
|
20240610,102500,105902380,10760,10760,10760,10760,20
|
|
20240610,102400,105687180,10760,10760,10760,10760,5
|
|
20240610,102300,105633380,10760,10770,10770,10760,20
|
|
20240610,102200,105418160,10760,10760,10760,10760,256
|
|
20240610,102100,102663600,10760,10760,10760,10760,0
|
|
20240610,102000,102663600,10760,10760,10760,10760,2
|
|
20240610,101900,102642080,10770,10770,10770,10770,0
|
|
20240610,101800,102642080,10770,10770,10770,10770,10
|
|
20240610,101700,102534380,10780,10780,10780,10780,0
|
|
20240610,101600,102534380,10780,10780,10780,10780,0
|
|
20240610,101500,102534380,10780,10780,10780,10780,1
|
|
20240610,101400,102523600,10790,10790,10790,10790,0
|
|
20240610,101300,102523600,10790,10730,10790,10720,4369
|
|
20240610,101200,55682630,10740,10770,10770,10730,2720
|
|
20240610,101100,26458410,10780,10780,10780,10780,0
|
|
20240610,101000,26458410,10780,10780,10780,10780,11
|
|
20240610,100900,26339830,10780,10780,10780,10780,0
|
|
20240610,100800,26339830,10780,10780,10780,10780,0
|
|
20240610,100700,26339830,10780,10780,10790,10780,30
|
|
20240610,100600,26016170,10790,10790,10790,10790,1
|
|
20240610,100500,26005380,10790,10790,10790,10780,102
|
|
20240610,100400,24904810,10770,10770,10770,10770,1
|
|
20240610,100300,24894040,10770,10770,10770,10770,0
|
|
20240610,100200,24894040,10770,10770,10770,10770,1
|
|
20240610,100100,24883270,10750,10760,10760,10750,2
|
|
20240610,100000,24861760,10790,10770,10790,10770,6
|
|
20240610,095900,24797070,10780,10780,10780,10780,22
|
|
20240610,095800,24559910,10780,10780,10780,10780,1
|
|
20240610,095700,24549130,10770,10770,10790,10770,3
|
|
20240610,095600,24516800,10750,10750,10750,10750,0
|
|
20240610,095500,24516800,10750,10750,10750,10750,0
|
|
20240610,095400,24516800,10750,10750,10750,10750,0
|
|
20240610,095300,24516800,10750,10750,10750,10750,0
|
|
20240610,095200,24516800,10750,10760,10760,10750,61
|
|
20240610,095100,23860960,10760,10760,10760,10760,46
|
|
20240610,095000,23366000,10770,10770,10770,10770,0
|
|
20240610,094900,23366000,10770,10770,10770,10770,0
|
|
20240610,094800,23366000,10770,10770,10770,10770,2
|
|
20240610,094700,23344460,10790,10780,10790,10780,2
|
|
20240610,094600,23322890,10770,10770,10780,10770,5
|
|
20240610,094500,23269030,10770,10790,10790,10770,3
|
|
20240610,094400,23236700,10790,10770,10790,10770,7
|
|
20240610,094300,23161190,10790,10790,10790,10790,0
|
|
20240610,094200,23161190,10790,10790,10790,10790,1
|
|
20240610,094100,23150400,10760,10760,10760,10760,0
|
|
20240610,094000,23150400,10760,10760,10760,10760,4
|
|
20240610,093900,23107360,10760,10760,10760,10760,0
|
|
20240610,093800,23107360,10760,10760,10760,10760,1
|
|
20240610,093700,23096600,10760,10760,10760,10760,0
|
|
20240610,093600,23096600,10760,10760,10760,10760,1
|
|
20240610,093500,23085840,10740,10740,10740,10740,0
|
|
20240610,093400,23085840,10740,10760,10760,10740,500
|
|
20240610,093300,17713770,10770,10770,10770,10770,10
|
|
20240610,093200,17606070,10770,10770,10770,10770,3
|
|
20240610,093100,17573760,10760,10760,10760,10760,97
|
|
20240610,093000,16530040,10760,10770,10770,10760,79
|
|
20240610,092900,15679250,10770,10770,10770,10770,26
|
|
20240610,092800,15399230,10770,10770,10770,10770,0
|
|
20240610,092700,15399230,10770,10770,10770,10770,0
|
|
20240610,092600,15399230,10770,10760,10770,10760,15
|
|
20240610,092500,15237690,10770,10760,10770,10760,2
|
|
20240610,092400,15216160,10770,10750,10770,10740,223
|
|
20240610,092300,12819280,10750,10750,10750,10750,0
|
|
20240610,092200,12819280,10750,10750,10750,10750,0
|
|
20240610,092100,12819280,10750,10750,10750,10750,0
|
|
20240610,092000,12819280,10750,10750,10750,10740,89
|
|
20240610,091900,11862810,10760,10760,10760,10740,31
|
|
20240610,091800,11529620,10760,10750,10770,10750,3
|
|
20240610,091700,11497340,10760,10740,10760,10740,62
|
|
20240610,091600,10831430,10770,10750,10770,10750,4
|
|
20240610,091500,10788380,10770,10770,10770,10770,0
|
|
20240610,091400,10788380,10770,10740,10770,10740,128
|
|
20240610,091300,9413590,10750,10740,10750,10740,106
|
|
20240610,091200,8275140,10750,10750,10750,10750,134
|
|
20240610,091100,6834640,10760,10760,10760,10760,0
|
|
20240610,091000,6834640,10760,10760,10760,10760,2
|
|
20240610,090900,6813120,10770,10760,10770,10760,23
|
|
20240610,090800,6565630,10760,10760,10770,10760,6
|
|
20240610,090700,6501060,10760,10770,10770,10760,283
|
|
20240610,090600,3455440,10770,10770,10770,10770,25
|
|
20240610,090500,3186190,10770,10770,10770,10770,101
|
|
20240610,090400,2098420,10760,10760,10760,10760,20
|
|
20240610,090300,1883220,10750,10750,10750,10750,0
|
|
20240610,090200,1883220,10750,10770,10770,10750,128
|
|
20240610,090100,505730,10770,10770,10770,10770,0
|
|
20240610,090000,505730,10770,10760,10770,10760,47
|