650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194700,274353180,10720,10720,10720,10720,2307
|
|
20240610,194600,274353180,10720,10720,10720,10720,0
|
|
20240610,194500,274353180,10720,10720,10720,10720,0
|
|
20240610,194400,274353180,10720,10720,10720,10720,0
|
|
20240610,194300,274353180,10720,10720,10720,10720,0
|
|
20240610,194200,274353180,10720,10720,10720,10720,0
|
|
20240610,194100,274353180,10720,10720,10720,10720,0
|
|
20240610,194000,274353180,10720,10720,10720,10720,0
|
|
20240610,193900,274353180,10720,10720,10720,10720,0
|
|
20240610,193800,274353180,10720,10720,10720,10720,0
|
|
20240610,193700,274353180,10720,10720,10720,10720,0
|
|
20240610,193600,274353180,10720,10720,10720,10720,0
|
|
20240610,193500,274353180,10720,10720,10720,10720,0
|
|
20240610,193400,274353180,10720,10720,10720,10720,0
|
|
20240610,193300,274353180,10720,10720,10720,10720,0
|
|
20240610,193200,274353180,10720,10720,10720,10720,0
|
|
20240610,193100,274353180,10720,10720,10720,10720,0
|
|
20240610,193000,274353180,10720,10720,10720,10720,0
|
|
20240610,192900,274353180,10720,10720,10720,10720,0
|
|
20240610,192800,274353180,10720,10720,10720,10720,0
|
|
20240610,192700,274353180,10720,10720,10720,10720,0
|
|
20240610,192600,274353180,10720,10720,10720,10720,0
|
|
20240610,192500,274353180,10720,10720,10720,10720,0
|
|
20240610,192400,274353180,10720,10720,10720,10720,0
|
|
20240610,192300,274353180,10720,10720,10720,10720,0
|
|
20240610,192200,274353180,10720,10720,10720,10720,0
|
|
20240610,192100,274353180,10720,10720,10720,10720,0
|
|
20240610,192000,274353180,10720,10720,10720,10720,0
|
|
20240610,191900,274353180,10720,10720,10720,10720,0
|
|
20240610,191800,274353180,10720,10720,10720,10720,0
|
|
20240610,191700,274353180,10720,10720,10720,10720,2307
|
|
20240610,191600,274353180,10720,10720,10720,10720,0
|
|
20240610,191500,274353180,10720,10720,10720,10720,0
|
|
20240610,191400,274353180,10720,10720,10720,10720,0
|
|
20240610,191300,274353180,10720,10720,10720,10720,0
|
|
20240610,191200,274353180,10720,10720,10720,10720,0
|
|
20240610,191100,274353180,10720,10720,10720,10720,0
|
|
20240610,191000,274353180,10720,10720,10720,10720,0
|
|
20240610,190900,274353180,10720,10720,10720,10720,0
|
|
20240610,190800,274353180,10720,10720,10720,10720,0
|
|
20240610,190700,274353180,10720,10720,10720,10720,0
|
|
20240610,190600,274353180,10720,10720,10720,10720,0
|
|
20240610,190500,274353180,10720,10720,10720,10720,0
|
|
20240610,190400,274353180,10720,10720,10720,10720,0
|
|
20240610,190300,274353180,10720,10720,10720,10720,0
|
|
20240610,190200,274353180,10720,10720,10720,10720,0
|
|
20240610,190100,274353180,10720,10720,10720,10720,0
|
|
20240610,190000,274353180,10720,10720,10720,10720,0
|
|
20240610,185900,274353180,10720,10720,10720,10720,0
|
|
20240610,185800,274353180,10720,10720,10720,10720,0
|
|
20240610,185700,274353180,10720,10720,10720,10720,0
|
|
20240610,185600,274353180,10720,10720,10720,10720,0
|
|
20240610,185500,274353180,10720,10720,10720,10720,0
|
|
20240610,185400,274353180,10720,10720,10720,10720,0
|
|
20240610,185300,274353180,10720,10720,10720,10720,0
|
|
20240610,185200,274353180,10720,10720,10720,10720,0
|
|
20240610,185100,274353180,10720,10720,10720,10720,0
|
|
20240610,185000,274353180,10720,10720,10720,10720,0
|
|
20240610,184900,274353180,10720,10720,10720,10720,0
|
|
20240610,184800,274353180,10720,10720,10720,10720,0
|
|
20240610,184700,274353180,10720,10720,10720,10720,2307
|
|
20240610,184600,274353180,10720,10720,10720,10720,0
|
|
20240610,184500,274353180,10720,10720,10720,10720,0
|
|
20240610,184400,274353180,10720,10720,10720,10720,0
|
|
20240610,184300,274353180,10720,10720,10720,10720,0
|
|
20240610,184200,274353180,10720,10720,10720,10720,0
|
|
20240610,184100,274353180,10720,10720,10720,10720,0
|
|
20240610,184000,274353180,10720,10720,10720,10720,0
|
|
20240610,183900,274353180,10720,10720,10720,10720,0
|
|
20240610,183800,274353180,10720,10720,10720,10720,0
|
|
20240610,183700,274353180,10720,10720,10720,10720,0
|
|
20240610,183600,274353180,10720,10720,10720,10720,0
|
|
20240610,183500,274353180,10720,10720,10720,10720,0
|
|
20240610,183400,274353180,10720,10720,10720,10720,0
|
|
20240610,183300,274353180,10720,10720,10720,10720,0
|
|
20240610,183200,274353180,10720,10720,10720,10720,0
|
|
20240610,183100,274353180,10720,10720,10720,10720,0
|
|
20240610,183000,274353180,10720,10720,10720,10720,0
|
|
20240610,182900,274353180,10720,10720,10720,10720,0
|
|
20240610,182800,274353180,10720,10720,10720,10720,0
|
|
20240610,182700,274353180,10720,10720,10720,10720,0
|
|
20240610,182600,274353180,10720,10720,10720,10720,0
|
|
20240610,182500,274353180,10720,10720,10720,10720,0
|
|
20240610,182400,274353180,10720,10720,10720,10720,0
|
|
20240610,182300,274353180,10720,10720,10720,10720,0
|
|
20240610,182200,274353180,10720,10720,10720,10720,0
|
|
20240610,182100,274353180,10720,10720,10720,10720,0
|
|
20240610,182000,274353180,10720,10720,10720,10720,0
|
|
20240610,181900,274353180,10720,10720,10720,10720,0
|
|
20240610,181800,274353180,10720,10720,10720,10720,0
|
|
20240610,181700,274353180,10720,10720,10720,10720,2307
|
|
20240610,181600,274353180,10720,10720,10720,10720,0
|
|
20240610,181500,274353180,10720,10720,10720,10720,0
|
|
20240610,181400,274353180,10720,10720,10720,10720,0
|
|
20240610,181300,274353180,10720,10720,10720,10720,0
|
|
20240610,181200,274353180,10720,10720,10720,10720,0
|
|
20240610,181100,274353180,10720,10720,10720,10720,0
|
|
20240610,181000,274353180,10720,10720,10720,10720,0
|
|
20240610,180900,274353180,10720,10720,10720,10720,0
|
|
20240610,180800,274353180,10720,10720,10720,10720,0
|
|
20240610,180700,274353180,10720,10720,10720,10720,0
|
|
20240610,180600,274353180,10720,10720,10720,10720,0
|
|
20240610,180500,274353180,10720,10720,10720,10720,0
|
|
20240610,180400,274353180,10720,10720,10720,10720,0
|
|
20240610,180300,274353180,10720,10720,10720,10720,0
|
|
20240610,180200,274353180,10720,10720,10720,10720,0
|
|
20240610,180100,274353180,10720,10720,10720,10720,0
|
|
20240610,180000,274353180,10720,10720,10720,10720,0
|
|
20240610,175900,274353180,10720,10720,10720,10720,0
|
|
20240610,175800,274353180,10720,10720,10720,10720,0
|
|
20240610,175700,274353180,10720,10720,10720,10720,0
|
|
20240610,175600,274353180,10720,10720,10720,10720,0
|
|
20240610,175500,274353180,10720,10720,10720,10720,0
|
|
20240610,175400,274353180,10720,10720,10720,10720,0
|
|
20240610,175300,274353180,10720,10720,10720,10720,0
|
|
20240610,175200,274353180,10720,10720,10720,10720,0
|
|
20240610,175100,274353180,10720,10720,10720,10720,0
|
|
20240610,175000,274353180,10720,10720,10720,10720,0
|
|
20240610,174900,274353180,10720,10720,10720,10720,0
|
|
20240610,174800,274353180,10720,10720,10720,10720,0
|
|
20240610,174700,274353180,10720,10720,10720,10720,2307
|
|
20240610,174600,274353180,10720,10720,10720,10720,0
|
|
20240610,174500,274353180,10720,10720,10720,10720,0
|
|
20240610,174400,274353180,10720,10720,10720,10720,0
|
|
20240610,174300,274353180,10720,10720,10720,10720,0
|
|
20240610,174200,274353180,10720,10720,10720,10720,0
|
|
20240610,174100,274353180,10720,10720,10720,10720,0
|
|
20240610,174000,274353180,10720,10720,10720,10720,0
|
|
20240610,173900,274353180,10720,10720,10720,10720,0
|
|
20240610,173800,274353180,10720,10720,10720,10720,0
|
|
20240610,173700,274353180,10720,10720,10720,10720,0
|
|
20240610,173600,274353180,10720,10720,10720,10720,0
|
|
20240610,173500,274353180,10720,10720,10720,10720,0
|
|
20240610,173400,274353180,10720,10720,10720,10720,0
|
|
20240610,173300,274353180,10720,10720,10720,10720,0
|
|
20240610,173200,274353180,10720,10720,10720,10720,0
|
|
20240610,173100,274353180,10720,10720,10720,10720,0
|
|
20240610,173000,274353180,10720,10720,10720,10720,0
|
|
20240610,172900,274353180,10720,10720,10720,10720,0
|
|
20240610,172800,274353180,10720,10720,10720,10720,0
|
|
20240610,172700,274353180,10720,10720,10720,10720,0
|
|
20240610,172600,274353180,10720,10720,10720,10720,0
|
|
20240610,172500,274353180,10720,10720,10720,10720,0
|
|
20240610,172400,274353180,10720,10720,10720,10720,0
|
|
20240610,172300,274353180,10720,10720,10720,10720,0
|
|
20240610,172200,274353180,10720,10720,10720,10720,0
|
|
20240610,172100,274353180,10720,10720,10720,10720,0
|
|
20240610,172000,274353180,10720,10720,10720,10720,0
|
|
20240610,171900,274353180,10720,10720,10720,10720,0
|
|
20240610,171800,274353180,10720,10720,10720,10720,0
|
|
20240610,171700,274353180,10720,10720,10720,10720,2307
|
|
20240610,171600,274353180,10720,10720,10720,10720,0
|
|
20240610,171500,274353180,10720,10720,10720,10720,0
|
|
20240610,171400,274353180,10720,10720,10720,10720,0
|
|
20240610,171300,274353180,10720,10720,10720,10720,0
|
|
20240610,171200,274353180,10720,10720,10720,10720,0
|
|
20240610,171100,274353180,10720,10720,10720,10720,0
|
|
20240610,171000,274353180,10720,10720,10720,10720,0
|
|
20240610,170900,274353180,10720,10720,10720,10720,0
|
|
20240610,170800,274353180,10720,10720,10720,10720,0
|
|
20240610,170700,274353180,10720,10720,10720,10720,0
|
|
20240610,170600,274353180,10720,10720,10720,10720,0
|
|
20240610,170500,274353180,10720,10720,10720,10720,0
|
|
20240610,170400,274353180,10720,10720,10720,10720,0
|
|
20240610,170300,274353180,10720,10720,10720,10720,0
|
|
20240610,170200,274353180,10720,10720,10720,10720,0
|
|
20240610,170100,274353180,10720,10720,10720,10720,0
|
|
20240610,170000,274353180,10720,10720,10720,10720,0
|
|
20240610,165900,274353180,10720,10720,10720,10720,0
|
|
20240610,165800,274353180,10720,10720,10720,10720,0
|
|
20240610,165700,274353180,10720,10720,10720,10720,0
|
|
20240610,165600,274353180,10720,10720,10720,10720,0
|
|
20240610,165500,274353180,10720,10720,10720,10720,0
|
|
20240610,165400,274353180,10720,10720,10720,10720,0
|
|
20240610,165300,274353180,10720,10720,10720,10720,0
|
|
20240610,165200,274353180,10720,10720,10720,10720,0
|
|
20240610,165100,274353180,10720,10720,10720,10720,0
|
|
20240610,165000,274353180,10720,10720,10720,10720,0
|
|
20240610,164900,274353180,10720,10720,10720,10720,0
|
|
20240610,164800,274353180,10720,10720,10720,10720,0
|
|
20240610,164700,274353180,10720,10720,10720,10720,2307
|
|
20240610,164600,274353180,10720,10720,10720,10720,0
|
|
20240610,164500,274353180,10720,10720,10720,10720,0
|
|
20240610,164400,274353180,10720,10720,10720,10720,0
|
|
20240610,164300,274353180,10720,10720,10720,10720,0
|
|
20240610,164200,274353180,10720,10720,10720,10720,0
|
|
20240610,164100,274353180,10720,10720,10720,10720,0
|
|
20240610,164000,274353180,10720,10720,10720,10720,0
|
|
20240610,163900,274353180,10720,10720,10720,10720,0
|
|
20240610,163800,274353180,10720,10720,10720,10720,0
|
|
20240610,163700,274353180,10720,10720,10720,10720,0
|
|
20240610,163600,274353180,10720,10720,10720,10720,0
|
|
20240610,163500,274353180,10720,10720,10720,10720,0
|
|
20240610,163400,274353180,10720,10720,10720,10720,0
|
|
20240610,163300,274353180,10720,10720,10720,10720,0
|
|
20240610,163200,274353180,10720,10720,10720,10720,0
|
|
20240610,163100,274353180,10720,10720,10720,10720,0
|
|
20240610,163000,274353180,10720,10720,10720,10720,0
|
|
20240610,162900,274353180,10720,10720,10720,10720,0
|
|
20240610,162800,274353180,10720,10720,10720,10720,0
|
|
20240610,162700,274353180,10720,10720,10720,10720,0
|
|
20240610,162600,274353180,10720,10720,10720,10720,0
|
|
20240610,162500,274353180,10720,10720,10720,10720,0
|
|
20240610,162400,274353180,10720,10720,10720,10720,0
|
|
20240610,162300,274353180,10720,10720,10720,10720,0
|
|
20240610,162200,274353180,10720,10720,10720,10720,0
|
|
20240610,162100,274353180,10720,10720,10720,10720,0
|
|
20240610,162000,274353180,10720,10720,10720,10720,0
|
|
20240610,161900,274353180,10720,10720,10720,10720,0
|
|
20240610,161800,274353180,10720,10720,10720,10720,0
|
|
20240610,161700,274353180,10720,10720,10720,10720,2307
|
|
20240610,161600,274353180,10720,10720,10720,10720,0
|
|
20240610,161500,274353180,10720,10720,10720,10720,0
|
|
20240610,161400,274353180,10720,10720,10720,10720,0
|
|
20240610,161300,274353180,10720,10720,10720,10720,0
|
|
20240610,161200,274353180,10720,10720,10720,10720,0
|
|
20240610,161100,274353180,10720,10720,10720,10720,0
|
|
20240610,161000,274353180,10720,10720,10720,10720,0
|
|
20240610,160900,274353180,10720,10720,10720,10720,0
|
|
20240610,160800,274353180,10720,10720,10720,10720,0
|
|
20240610,160700,274353180,10720,10720,10720,10720,0
|
|
20240610,160600,274353180,10720,10720,10720,10720,0
|
|
20240610,160500,274353180,10720,10720,10720,10720,0
|
|
20240610,160400,274353180,10720,10720,10720,10720,0
|
|
20240610,160300,274353180,10720,10720,10720,10720,0
|
|
20240610,160200,274353180,10720,10720,10720,10720,0
|
|
20240610,160100,274353180,10720,10720,10720,10720,0
|
|
20240610,160000,274353180,10720,10720,10720,10720,0
|
|
20240610,155900,274353180,10720,10720,10720,10720,0
|
|
20240610,155800,274353180,10720,10720,10720,10720,0
|
|
20240610,155700,274353180,10720,10720,10720,10720,0
|
|
20240610,155600,274353180,10720,10720,10720,10720,0
|
|
20240610,155500,274353180,10720,10720,10720,10720,0
|
|
20240610,155400,274353180,10720,10720,10720,10720,0
|
|
20240610,155300,274353180,10720,10720,10720,10720,0
|
|
20240610,155200,274353180,10720,10720,10720,10720,0
|
|
20240610,155100,274353180,10720,10720,10720,10720,0
|
|
20240610,155000,274353180,10720,10720,10720,10720,0
|
|
20240610,154900,274353180,10720,10720,10720,10720,0
|
|
20240610,154800,274353180,10720,10720,10720,10720,0
|
|
20240610,154700,274353180,10720,10720,10720,10720,2307
|
|
20240610,154600,274353180,10720,10720,10720,10720,0
|
|
20240610,154500,274353180,10720,10720,10720,10720,0
|
|
20240610,154400,274353180,10720,10720,10720,10720,0
|
|
20240610,154300,274353180,10720,10720,10720,10720,0
|
|
20240610,154200,274353180,10720,10720,10720,10720,0
|
|
20240610,154100,274353180,10720,10720,10720,10720,0
|
|
20240610,154000,274353180,10720,10720,10720,10720,0
|
|
20240610,153900,274353180,10720,10720,10720,10720,0
|
|
20240610,153800,274353180,10720,10720,10720,10720,0
|
|
20240610,153700,274353180,10720,10720,10720,10720,0
|
|
20240610,153600,274353180,10720,10720,10720,10720,0
|
|
20240610,153500,274353180,10720,10720,10720,10720,0
|
|
20240610,153400,274353180,10720,10720,10720,10720,0
|
|
20240610,153300,274353180,10720,10720,10720,10720,0
|
|
20240610,153200,274353180,10720,10720,10720,10720,0
|
|
20240610,153100,274353180,10720,10720,10720,10720,0
|
|
20240610,153000,274353180,10720,10720,10720,10720,2307
|
|
20240610,152900,249622140,10690,10690,10690,10690,0
|
|
20240610,152800,249622140,10690,10690,10690,10690,0
|
|
20240610,152700,249622140,10690,10690,10690,10690,0
|
|
20240610,152600,249622140,10690,10690,10690,10690,0
|
|
20240610,152500,249622140,10690,10690,10690,10690,0
|
|
20240610,152400,249622140,10690,10690,10690,10690,0
|
|
20240610,152300,249622140,10690,10690,10690,10690,0
|
|
20240610,152200,249622140,10690,10690,10690,10690,0
|
|
20240610,152100,249622140,10690,10690,10690,10690,0
|
|
20240610,152000,249622140,10690,10690,10690,10690,0
|
|
20240610,151900,249622140,10690,10680,10690,10680,22
|
|
20240610,151800,249387000,10640,10680,10680,10640,8837
|
|
20240610,151700,155295610,10670,10670,10670,10670,0
|
|
20240610,151600,155295610,10670,10690,10690,10670,279
|
|
20240610,151500,152317080,10700,10700,10700,10700,0
|
|
20240610,151400,152317080,10700,10700,10700,10700,1
|
|
20240610,151300,152306380,10700,10700,10700,10700,0
|
|
20240610,151200,152306380,10700,10700,10700,10700,0
|
|
20240610,151100,152306380,10700,10700,10700,10700,0
|
|
20240610,151000,152306380,10700,10700,10700,10700,118
|
|
20240610,150900,151043780,10700,10700,10700,10700,0
|
|
20240610,150800,151043780,10700,10700,10700,10700,0
|
|
20240610,150700,151043780,10700,10700,10700,10700,13
|
|
20240610,150600,150904680,10680,10680,10680,10680,0
|
|
20240610,150500,150904680,10680,10680,10680,10680,20
|
|
20240610,150400,150691080,10680,10690,10690,10680,200
|
|
20240610,150300,148554660,10700,10700,10700,10700,0
|
|
20240610,150200,148554660,10700,10700,10700,10700,260
|
|
20240610,150100,145772660,10700,10700,10700,10700,0
|
|
20240610,150000,145772660,10700,10700,10700,10700,0
|
|
20240610,145900,145772660,10700,10700,10700,10700,0
|
|
20240610,145800,145772660,10700,10700,10700,10700,0
|
|
20240610,145700,145772660,10700,10700,10700,10700,22
|
|
20240610,145600,145537260,10700,10700,10700,10700,0
|
|
20240610,145500,145537260,10700,10700,10700,10700,0
|
|
20240610,145400,145537260,10700,10690,10700,10690,229
|
|
20240610,145300,143086970,10670,10670,10670,10670,0
|
|
20240610,145200,143086970,10670,10670,10670,10670,0
|
|
20240610,145100,143086970,10670,10670,10670,10670,0
|
|
20240610,145000,143086970,10670,10670,10670,10670,0
|
|
20240610,144900,143086970,10670,10670,10670,10670,565
|
|
20240610,144800,137058420,10680,10680,10680,10680,0
|
|
20240610,144700,137058420,10680,10680,10680,10680,0
|
|
20240610,144600,137058420,10680,10680,10680,10680,289
|
|
20240610,144500,133971900,10680,10680,10680,10680,0
|
|
20240610,144400,133971900,10680,10680,10680,10680,0
|
|
20240610,144300,133971900,10680,10680,10680,10680,0
|
|
20240610,144200,133971900,10680,10680,10680,10680,0
|
|
20240610,144100,133971900,10680,10690,10690,10680,400
|
|
20240610,144000,129698410,10690,10690,10690,10690,0
|
|
20240610,143900,129698410,10690,10690,10690,10690,0
|
|
20240610,143800,129698410,10690,10690,10690,10690,0
|
|
20240610,143700,129698410,10690,10690,10690,10690,0
|
|
20240610,143600,129698410,10690,10690,10690,10690,0
|
|
20240610,143500,129698410,10690,10690,10690,10690,1
|
|
20240610,143400,129687720,10690,10690,10690,10690,0
|
|
20240610,143300,129687720,10690,10690,10690,10690,0
|
|
20240610,143200,129687720,10690,10690,10690,10690,0
|
|
20240610,143100,129687720,10690,10690,10690,10690,0
|
|
20240610,143000,129687720,10690,10690,10690,10690,2
|
|
20240610,142900,129666340,10700,10700,10700,10700,11
|
|
20240610,142800,129548640,10700,10700,10700,10700,6
|
|
20240610,142700,129484440,10700,10700,10700,10700,6
|
|
20240610,142600,129420240,10710,10710,10710,10710,0
|
|
20240610,142500,129420240,10710,10710,10710,10710,5
|
|
20240610,142400,129366690,10710,10710,10710,10710,0
|
|
20240610,142300,129366690,10710,10700,10710,10700,4
|
|
20240610,142200,129323880,10700,10710,10710,10700,33
|
|
20240610,142100,128970760,10710,10710,10710,10710,0
|
|
20240610,142000,128970760,10710,10700,10710,10700,8
|
|
20240610,141900,128885120,10710,10700,10710,10700,6
|
|
20240610,141800,128820890,10710,10710,10710,10700,17
|
|
20240610,141700,128638910,10700,10700,10710,10700,23
|
|
20240610,141600,128392700,10710,10710,10710,10700,15
|
|
20240610,141500,128232120,10700,10700,10710,10700,11
|
|
20240610,141400,128114370,10710,10710,10710,10700,25
|
|
20240610,141300,127846740,10700,10700,10710,10700,23
|
|
20240610,141200,127600530,10710,10700,10710,10700,22
|
|
20240610,141100,127365020,10710,10700,10710,10700,18
|
|
20240610,141000,127172330,10710,10700,10710,10700,20
|
|
20240610,140900,126958230,10710,10710,10710,10700,404
|
|
20240610,140800,122633360,10710,10710,10720,10710,27
|
|
20240610,140700,122344060,10720,10710,10720,10710,26
|
|
20240610,140600,122065470,10720,10710,10720,10710,4
|
|
20240610,140500,122022610,10710,10710,10720,10710,3
|
|
20240610,140400,121990470,10720,10720,10720,10720,0
|
|
20240610,140300,121990470,10720,10720,10720,10720,0
|
|
20240610,140200,121990470,10720,10720,10720,10720,0
|
|
20240610,140100,121990470,10720,10720,10720,10720,0
|
|
20240610,140000,121990470,10720,10720,10720,10720,0
|
|
20240610,135900,121990470,10720,10720,10720,10720,1
|
|
20240610,135800,121979750,10720,10710,10720,10710,5
|
|
20240610,135700,121926160,10720,10720,10720,10720,0
|
|
20240610,135600,121926160,10720,10720,10720,10720,1
|
|
20240610,135500,121915440,10710,10710,10710,10710,1
|
|
20240610,135400,121904730,10720,10700,10720,10700,4
|
|
20240610,135300,121861890,10710,10710,10710,10710,1
|
|
20240610,135200,121851180,10720,10700,10720,10700,20
|
|
20240610,135100,121636800,10720,10700,10720,10700,2
|
|
20240610,135000,121615380,10720,10720,10720,10720,0
|
|
20240610,134900,121615380,10720,10710,10720,10710,201
|
|
20240610,134800,119462660,10710,10710,10710,10710,0
|
|
20240610,134700,119462660,10710,10710,10710,10710,1
|
|
20240610,134600,119451950,10710,10710,10710,10710,0
|
|
20240610,134500,119451950,10710,10710,10710,10710,80
|
|
20240610,134400,118595150,10710,10710,10710,10710,0
|
|
20240610,134300,118595150,10710,10710,10710,10710,0
|
|
20240610,134200,118595150,10710,10690,10710,10690,287
|
|
20240610,134100,115521400,10710,10700,10710,10700,487
|
|
20240610,134000,110310370,10670,10670,10670,10670,0
|
|
20240610,133900,110310370,10670,10670,10670,10670,0
|
|
20240610,133800,110310370,10670,10690,10690,10670,799
|
|
20240610,133700,101769140,10670,10670,10670,10670,0
|
|
20240610,133600,101769140,10670,10680,10680,10670,114
|
|
20240610,133500,100552750,10680,10680,10680,10680,3
|
|
20240610,133400,100520710,10670,10670,10670,10670,0
|
|
20240610,133300,100520710,10670,10670,10670,10670,0
|
|
20240610,133200,100520710,10670,10670,10670,10670,0
|
|
20240610,133100,100520710,10670,10670,10670,10670,0
|
|
20240610,133000,100520710,10670,10670,10670,10670,0
|
|
20240610,132900,100520710,10670,10670,10670,10670,0
|
|
20240610,132800,100520710,10670,10670,10670,10670,0
|
|
20240610,132700,100520710,10670,10670,10670,10670,0
|
|
20240610,132600,100520710,10670,10670,10670,10670,0
|
|
20240610,132500,100520710,10670,10670,10670,10670,0
|
|
20240610,132400,100520710,10670,10670,10670,10670,0
|
|
20240610,132300,100520710,10670,10670,10670,10670,0
|
|
20240610,132200,100520710,10670,10670,10670,10670,0
|
|
20240610,132100,100520710,10670,10670,10670,10670,0
|
|
20240610,132000,100520710,10670,10670,10670,10670,0
|
|
20240610,131900,100520710,10670,10670,10670,10670,0
|
|
20240610,131800,100520710,10670,10670,10670,10670,2
|
|
20240610,131700,100499370,10670,10670,10670,10670,0
|
|
20240610,131600,100499370,10670,10670,10670,10670,4
|
|
20240610,131500,100456690,10670,10670,10670,10670,0
|
|
20240610,131400,100456690,10670,10670,10670,10670,0
|
|
20240610,131300,100456690,10670,10670,10670,10670,0
|
|
20240610,131200,100456690,10670,10670,10670,10670,552
|
|
20240610,131100,94566850,10670,10670,10670,10670,0
|
|
20240610,131000,94566850,10670,10670,10670,10670,0
|
|
20240610,130900,94566850,10670,10670,10670,10670,0
|
|
20240610,130800,94566850,10670,10670,10670,10670,0
|
|
20240610,130700,94566850,10670,10670,10670,10670,10
|
|
20240610,130600,94460150,10690,10690,10690,10690,0
|
|
20240610,130500,94460150,10690,10690,10690,10690,0
|
|
20240610,130400,94460150,10690,10690,10690,10690,0
|
|
20240610,130300,94460150,10690,10690,10690,10690,0
|
|
20240610,130200,94460150,10690,10690,10690,10690,0
|
|
20240610,130100,94460150,10690,10690,10690,10690,82
|
|
20240610,130000,93583570,10670,10670,10670,10670,0
|
|
20240610,125900,93583570,10670,10670,10670,10670,0
|
|
20240610,125800,93583570,10670,10670,10670,10670,0
|
|
20240610,125700,93583570,10670,10670,10670,10670,10
|
|
20240610,125600,93476870,10670,10670,10670,10670,0
|
|
20240610,125500,93476870,10670,10670,10670,10670,0
|
|
20240610,125400,93476870,10670,10680,10680,10670,15
|
|
20240610,125300,93316780,10670,10670,10670,10670,0
|
|
20240610,125200,93316780,10670,10670,10670,10670,0
|
|
20240610,125100,93316780,10670,10670,10670,10670,0
|
|
20240610,125000,93316780,10670,10670,10670,10670,0
|
|
20240610,124900,93316780,10670,10670,10670,10670,0
|
|
20240610,124800,93316780,10670,10680,10680,10670,28
|
|
20240610,124700,93017890,10690,10690,10690,10690,0
|
|
20240610,124600,93017890,10690,10690,10690,10690,1
|
|
20240610,124500,93007200,10670,10670,10670,10670,0
|
|
20240610,124400,93007200,10670,10670,10670,10670,0
|
|
20240610,124300,93007200,10670,10670,10670,10670,0
|
|
20240610,124200,93007200,10670,10670,10670,10670,0
|
|
20240610,124100,93007200,10670,10670,10670,10670,42
|
|
20240610,124000,92559060,10700,10700,10700,10700,0
|
|
20240610,123900,92559060,10700,10700,10700,10700,0
|
|
20240610,123800,92559060,10700,10670,10700,10670,51
|
|
20240610,123700,92014860,10680,10680,10680,10680,46
|
|
20240610,123600,91523580,10680,10680,10680,10680,0
|
|
20240610,123500,91523580,10680,10680,10680,10680,1
|
|
20240610,123400,91512900,10690,10690,10690,10690,0
|
|
20240610,123300,91512900,10690,10690,10690,10690,1
|
|
20240610,123200,91502210,10670,10670,10670,10670,36
|
|
20240610,123100,91118090,10700,10700,10700,10700,0
|
|
20240610,123000,91118090,10700,10700,10700,10700,0
|
|
20240610,122900,91118090,10700,10700,10700,10700,0
|
|
20240610,122800,91118090,10700,10700,10700,10700,0
|
|
20240610,122700,91118090,10700,10700,10700,10700,0
|
|
20240610,122600,91118090,10700,10680,10700,10680,42
|
|
20240610,122500,90669510,10680,10680,10680,10680,8
|
|
20240610,122400,90584070,10680,10680,10680,10680,10
|
|
20240610,122300,90477270,10680,10680,10680,10680,173
|
|
20240610,122200,88629630,10690,10690,10690,10690,7
|
|
20240610,122100,88554800,10690,10690,10690,10690,12
|
|
20240610,122000,88426520,10700,10700,10700,10700,0
|
|
20240610,121900,88426520,10700,10700,10700,10700,0
|
|
20240610,121800,88426520,10700,10700,10700,10700,0
|
|
20240610,121700,88426520,10700,10700,10700,10700,0
|
|
20240610,121600,88426520,10700,10690,10700,10690,4
|
|
20240610,121500,88383750,10700,10700,10700,10700,0
|
|
20240610,121400,88383750,10700,10700,10700,10700,0
|
|
20240610,121300,88383750,10700,10700,10700,10700,0
|
|
20240610,121200,88383750,10700,10700,10700,10700,0
|
|
20240610,121100,88383750,10700,10670,10700,10670,102
|
|
20240610,121000,87295360,10660,10660,10660,10660,206
|
|
20240610,120900,85099400,10660,10670,10670,10660,800
|
|
20240610,120800,76566650,10670,10670,10670,10670,0
|
|
20240610,120700,76566650,10670,10680,10680,10670,93
|
|
20240610,120600,75573690,10690,10690,10690,10690,0
|
|
20240610,120500,75573690,10690,10690,10690,10690,0
|
|
20240610,120400,75573690,10690,10690,10690,10690,0
|
|
20240610,120300,75573690,10690,10690,10690,10690,1
|
|
20240610,120200,75563000,10670,10670,10670,10670,0
|
|
20240610,120100,75563000,10670,10670,10670,10670,0
|
|
20240610,120000,75563000,10670,10670,10670,10670,100
|
|
20240610,115900,74496000,10680,10680,10680,10680,0
|
|
20240610,115800,74496000,10680,10680,10680,10680,0
|
|
20240610,115700,74496000,10680,10680,10680,10680,0
|
|
20240610,115600,74496000,10680,10680,10680,10680,0
|
|
20240610,115500,74496000,10680,10680,10680,10680,0
|
|
20240610,115400,74496000,10680,10680,10680,10680,0
|
|
20240610,115300,74496000,10680,10680,10680,10680,0
|
|
20240610,115200,74496000,10680,10680,10680,10680,0
|
|
20240610,115100,74496000,10680,10680,10680,10680,0
|
|
20240610,115000,74496000,10680,10690,10690,10680,144
|
|
20240610,114900,72958060,10690,10690,10690,10690,7
|
|
20240610,114800,72883230,10690,10690,10690,10690,0
|
|
20240610,114700,72883230,10690,10690,10690,10690,9
|
|
20240610,114600,72787020,10690,10690,10690,10690,0
|
|
20240610,114500,72787020,10690,10690,10690,10690,5
|
|
20240610,114400,72733570,10700,10690,10700,10690,70
|
|
20240610,114300,71984620,10690,10690,10690,10690,0
|
|
20240610,114200,71984620,10690,10690,10690,10690,122
|
|
20240610,114100,70680440,10700,10700,10700,10700,0
|
|
20240610,114000,70680440,10700,10700,10700,10700,0
|
|
20240610,113900,70680440,10700,10700,10700,10700,0
|
|
20240610,113800,70680440,10700,10700,10700,10700,95
|
|
20240610,113700,69663940,10690,10690,10690,10690,0
|
|
20240610,113600,69663940,10690,10690,10690,10690,0
|
|
20240610,113500,69663940,10690,10690,10690,10690,0
|
|
20240610,113400,69663940,10690,10690,10690,10690,0
|
|
20240610,113300,69663940,10690,10690,10690,10690,0
|
|
20240610,113200,69663940,10690,10690,10690,10690,0
|
|
20240610,113100,69663940,10690,10690,10690,10690,10
|
|
20240610,113000,69557040,10700,10700,10700,10700,0
|
|
20240610,112900,69557040,10700,10700,10700,10700,0
|
|
20240610,112800,69557040,10700,10700,10700,10700,0
|
|
20240610,112700,69557040,10700,10700,10700,10700,0
|
|
20240610,112600,69557040,10700,10700,10700,10700,0
|
|
20240610,112500,69557040,10700,10700,10710,10700,109
|
|
20240610,112400,68390730,10700,10700,10700,10700,6
|
|
20240610,112300,68326530,10700,10700,10710,10700,46
|
|
20240610,112200,67834300,10710,10710,10710,10700,27
|
|
20240610,112100,67545260,10700,10700,10710,10700,17
|
|
20240610,112000,67363280,10710,10700,10710,10690,380
|
|
20240610,111900,63294130,10690,10690,10690,10690,1
|
|
20240610,111800,63283440,10680,10680,10680,10680,0
|
|
20240610,111700,63283440,10680,10680,10680,10680,28
|
|
20240610,111600,62984400,10680,10680,10680,10680,14
|
|
20240610,111500,62834880,10680,10680,10680,10680,0
|
|
20240610,111400,62834880,10680,10680,10680,10680,6
|
|
20240610,111300,62770800,10680,10680,10680,10680,14
|
|
20240610,111200,62621280,10680,10680,10680,10680,0
|
|
20240610,111100,62621280,10680,10680,10680,10680,1
|
|
20240610,111000,62610600,10660,10660,10660,10660,0
|
|
20240610,110900,62610600,10660,10660,10660,10660,0
|
|
20240610,110800,62610600,10660,10660,10660,10660,0
|
|
20240610,110700,62610600,10660,10660,10660,10660,0
|
|
20240610,110600,62610600,10660,10660,10660,10660,0
|
|
20240610,110500,62610600,10660,10660,10660,10660,382
|
|
20240610,110400,58538480,10660,10660,10660,10660,0
|
|
20240610,110300,58538480,10660,10660,10660,10660,0
|
|
20240610,110200,58538480,10660,10660,10660,10660,0
|
|
20240610,110100,58538480,10660,10660,10660,10660,0
|
|
20240610,110000,58538480,10660,10660,10660,10660,0
|
|
20240610,105900,58538480,10660,10660,10660,10660,0
|
|
20240610,105800,58538480,10660,10660,10660,10660,3
|
|
20240610,105700,58506500,10660,10670,10670,10660,24
|
|
20240610,105600,58250650,10670,10670,10670,10670,0
|
|
20240610,105500,58250650,10670,10670,10670,10670,0
|
|
20240610,105400,58250650,10670,10670,10670,10670,0
|
|
20240610,105300,58250650,10670,10670,10670,10670,0
|
|
20240610,105200,58250650,10670,10670,10670,10670,0
|
|
20240610,105100,58250650,10670,10670,10670,10670,0
|
|
20240610,105000,58250650,10670,10670,10670,10670,0
|
|
20240610,104900,58250650,10670,10670,10670,10670,0
|
|
20240610,104800,58250650,10670,10670,10670,10670,0
|
|
20240610,104700,58250650,10670,10670,10670,10670,45
|
|
20240610,104600,57770500,10670,10670,10670,10670,9
|
|
20240610,104500,57674470,10670,10670,10670,10670,10
|
|
20240610,104400,57567770,10670,10670,10670,10670,36
|
|
20240610,104300,57183650,10680,10680,10680,10680,12
|
|
20240610,104200,57055490,10680,10680,10680,10680,512
|
|
20240610,104100,51587330,10690,10690,10690,10690,11
|
|
20240610,104000,51469740,10690,10690,10690,10690,0
|
|
20240610,103900,51469740,10690,10690,10690,10690,0
|
|
20240610,103800,51469740,10690,10690,10690,10690,10
|
|
20240610,103700,51362840,10690,10690,10690,10690,2
|
|
20240610,103600,51341460,10690,10690,10690,10690,6
|
|
20240610,103500,51277320,10690,10690,10690,10690,11
|
|
20240610,103400,51159730,10690,10690,10690,10690,0
|
|
20240610,103300,51159730,10690,10690,10690,10690,0
|
|
20240610,103200,51159730,10690,10690,10690,10690,0
|
|
20240610,103100,51159730,10690,10690,10690,10690,0
|
|
20240610,103000,51159730,10690,10690,10690,10690,2
|
|
20240610,102900,51138350,10670,10670,10670,10670,0
|
|
20240610,102800,51138350,10670,10670,10670,10670,50
|
|
20240610,102700,50604850,10670,10670,10670,10670,0
|
|
20240610,102600,50604850,10670,10670,10670,10670,0
|
|
20240610,102500,50604850,10670,10670,10670,10670,0
|
|
20240610,102400,50604850,10670,10670,10670,10670,0
|
|
20240610,102300,50604850,10670,10670,10670,10670,0
|
|
20240610,102200,50604850,10670,10670,10670,10670,0
|
|
20240610,102100,50604850,10670,10670,10670,10670,0
|
|
20240610,102000,50604850,10670,10670,10670,10670,0
|
|
20240610,101900,50604850,10670,10670,10670,10670,0
|
|
20240610,101800,50604850,10670,10670,10670,10670,0
|
|
20240610,101700,50604850,10670,10690,10690,10670,9
|
|
20240610,101600,50508790,10690,10690,10690,10690,0
|
|
20240610,101500,50508790,10690,10690,10690,10690,0
|
|
20240610,101400,50508790,10690,10670,10690,10670,11
|
|
20240610,101300,50391220,10670,10670,10670,10670,0
|
|
20240610,101200,50391220,10670,10670,10670,10670,5
|
|
20240610,101100,50337870,10670,10670,10670,10670,0
|
|
20240610,101000,50337870,10670,10670,10670,10670,5
|
|
20240610,100900,50284520,10670,10670,10670,10670,5
|
|
20240610,100800,50231170,10670,10670,10670,10670,9
|
|
20240610,100700,50135140,10670,10660,10670,10660,200
|
|
20240610,100600,48003130,10660,10660,10660,10660,1
|
|
20240610,100500,47992470,10660,10660,10660,10660,13
|
|
20240610,100400,47853890,10660,10660,10660,10660,12
|
|
20240610,100300,47725970,10660,10660,10660,10660,15
|
|
20240610,100200,47566070,10660,10660,10660,10660,1
|
|
20240610,100100,47555410,10660,10660,10660,10660,1
|
|
20240610,100000,47544750,10660,10670,10670,10660,222
|
|
20240610,095900,45178220,10670,10670,10670,10670,18
|
|
20240610,095800,44986160,10670,10670,10670,10670,2
|
|
20240610,095700,44964820,10670,10670,10670,10670,0
|
|
20240610,095600,44964820,10670,10670,10670,10670,0
|
|
20240610,095500,44964820,10670,10670,10670,10670,0
|
|
20240610,095400,44964820,10670,10670,10670,10670,0
|
|
20240610,095300,44964820,10670,10670,10670,10670,154
|
|
20240610,095200,43321640,10670,10670,10670,10670,0
|
|
20240610,095100,43321640,10670,10680,10680,10670,3
|
|
20240610,095000,43289620,10690,10690,10690,10690,0
|
|
20240610,094900,43289620,10690,10690,10690,10690,1
|
|
20240610,094800,43278930,10690,10680,10690,10680,3
|
|
20240610,094700,43246870,10670,10670,10670,10670,0
|
|
20240610,094600,43246870,10670,10670,10670,10670,0
|
|
20240610,094500,43246870,10670,10670,10670,10670,0
|
|
20240610,094400,43246870,10670,10670,10670,10670,0
|
|
20240610,094300,43246870,10670,10670,10670,10670,32
|
|
20240610,094200,42905430,10670,10670,10670,10670,95
|
|
20240610,094100,41891780,10680,10680,10680,10680,0
|
|
20240610,094000,41891780,10680,10680,10680,10680,0
|
|
20240610,093900,41891780,10680,10680,10680,10680,180
|
|
20240610,093800,39969380,10700,10700,10700,10700,0
|
|
20240610,093700,39969380,10700,10700,10700,10700,0
|
|
20240610,093600,39969380,10700,10700,10700,10700,0
|
|
20240610,093500,39969380,10700,10700,10700,10700,156
|
|
20240610,093400,38300180,10710,10720,10720,10710,204
|
|
20240610,093300,36114340,10710,10710,10710,10710,0
|
|
20240610,093200,36114340,10710,10710,10710,10710,0
|
|
20240610,093100,36114340,10710,10710,10710,10710,13
|
|
20240610,093000,35975110,10710,10710,10710,10710,84
|
|
20240610,092900,35075470,10710,10710,10710,10710,1
|
|
20240610,092800,35064760,10710,10710,10710,10710,0
|
|
20240610,092700,35064760,10710,10710,10710,10710,122
|
|
20240610,092600,33758140,10710,10710,10710,10710,153
|
|
20240610,092500,32119510,10710,10710,10710,10710,2
|
|
20240610,092400,32098090,10700,10700,10700,10700,206
|
|
20240610,092300,29893890,10700,10690,10700,10690,935
|
|
20240610,092200,19889900,10670,10670,10670,10670,0
|
|
20240610,092100,19889900,10670,10670,10670,10670,0
|
|
20240610,092000,19889900,10670,10670,10670,10670,0
|
|
20240610,091900,19889900,10670,10670,10670,10670,102
|
|
20240610,091800,18801560,10670,10670,10670,10670,99
|
|
20240610,091700,17745230,10670,10670,10670,10670,10
|
|
20240610,091600,17638530,10660,10660,10660,10660,0
|
|
20240610,091500,17638530,10660,10670,10670,10660,200
|
|
20240610,091400,15505530,10670,10670,10670,10670,98
|
|
20240610,091300,14459870,10670,10670,10670,10670,93
|
|
20240610,091200,13467560,10660,10660,10660,10660,0
|
|
20240610,091100,13467560,10660,10660,10660,10660,0
|
|
20240610,091000,13467560,10660,10660,10660,10660,0
|
|
20240610,090900,13467560,10660,10660,10660,10660,0
|
|
20240610,090800,13467560,10660,10660,10690,10660,17
|
|
20240610,090700,13286100,10650,10650,10650,10650,0
|
|
20240610,090600,13286100,10650,10650,10650,10650,0
|
|
20240610,090500,13286100,10650,10650,10650,10650,2
|
|
20240610,090400,13264800,10650,10650,10650,10650,30
|
|
20240610,090300,12945300,10650,10650,10650,10650,0
|
|
20240610,090200,12945300,10650,10650,10650,10650,45
|
|
20240610,090100,12466050,10650,10650,10650,10650,0
|
|
20240610,090000,12466050,10650,10650,10650,10630,1171
|