589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184600,653575590,6020,6020,6020,6020,456
|
|
20240604,184500,653575590,6020,6020,6020,6020,0
|
|
20240604,184400,653575590,6020,6020,6020,6020,0
|
|
20240604,184300,653575590,6020,6020,6020,6020,0
|
|
20240604,184200,653575590,6020,6020,6020,6020,0
|
|
20240604,184100,653575590,6020,6020,6020,6020,0
|
|
20240604,184000,653575590,6020,6020,6020,6020,0
|
|
20240604,183900,653575590,6020,6020,6020,6020,0
|
|
20240604,183800,653575590,6020,6020,6020,6020,0
|
|
20240604,183700,653575590,6020,6020,6020,6020,0
|
|
20240604,183600,653575590,6020,6020,6020,6020,0
|
|
20240604,183500,653575590,6020,6020,6020,6020,0
|
|
20240604,183400,653575590,6020,6020,6020,6020,0
|
|
20240604,183300,653575590,6020,6020,6020,6020,0
|
|
20240604,183200,653575590,6020,6020,6020,6020,0
|
|
20240604,183100,653575590,6020,6020,6020,6020,0
|
|
20240604,183000,653575590,6020,6020,6020,6020,0
|
|
20240604,182900,653575590,6020,6020,6020,6020,0
|
|
20240604,182800,653575590,6020,6020,6020,6020,0
|
|
20240604,182700,653575590,6020,6020,6020,6020,0
|
|
20240604,182600,653575590,6020,6020,6020,6020,0
|
|
20240604,182500,653575590,6020,6020,6020,6020,0
|
|
20240604,182400,653575590,6020,6020,6020,6020,0
|
|
20240604,182300,653575590,6020,6020,6020,6020,0
|
|
20240604,182200,653575590,6020,6020,6020,6020,0
|
|
20240604,182100,653575590,6020,6020,6020,6020,0
|
|
20240604,182000,653575590,6020,6020,6020,6020,0
|
|
20240604,181900,653575590,6020,6020,6020,6020,0
|
|
20240604,181800,653575590,6020,6020,6020,6020,0
|
|
20240604,181700,653575590,6020,6020,6020,6020,0
|
|
20240604,181600,653575590,6020,6020,6020,6020,456
|
|
20240604,181500,653575590,6020,6020,6020,6020,0
|
|
20240604,181400,653575590,6020,6020,6020,6020,0
|
|
20240604,181300,653575590,6020,6020,6020,6020,0
|
|
20240604,181200,653575590,6020,6020,6020,6020,0
|
|
20240604,181100,653575590,6020,6020,6020,6020,0
|
|
20240604,181000,653575590,6020,6020,6020,6020,0
|
|
20240604,180900,653575590,6020,6020,6020,6020,0
|
|
20240604,180800,653575590,6020,6020,6020,6020,0
|
|
20240604,180700,653575590,6020,6020,6020,6020,0
|
|
20240604,180600,653575590,6020,6020,6020,6020,0
|
|
20240604,180500,653575590,6020,6020,6020,6020,0
|
|
20240604,180400,653575590,6020,6020,6020,6020,0
|
|
20240604,180300,653575590,6020,6020,6020,6020,0
|
|
20240604,180200,653575590,6020,6020,6020,6020,0
|
|
20240604,180100,653575590,6020,6020,6020,6020,0
|
|
20240604,180000,653575590,6020,6020,6020,6020,0
|
|
20240604,175900,653575590,6020,6020,6020,6020,0
|
|
20240604,175800,653575590,6020,6020,6020,6020,0
|
|
20240604,175700,653575590,6020,6020,6020,6020,0
|
|
20240604,175600,653575590,6020,6020,6020,6020,0
|
|
20240604,175500,653575590,6020,6020,6020,6020,0
|
|
20240604,175400,653575590,6020,6020,6020,6020,0
|
|
20240604,175300,653575590,6020,6020,6020,6020,0
|
|
20240604,175200,653575590,6020,6020,6020,6020,0
|
|
20240604,175100,653575590,6020,6020,6020,6020,0
|
|
20240604,175000,653575590,6020,6020,6020,6020,0
|
|
20240604,174900,653575590,6020,6020,6020,6020,0
|
|
20240604,174800,653575590,6020,6020,6020,6020,0
|
|
20240604,174700,653575590,6020,6020,6020,6020,0
|
|
20240604,174600,653575590,6020,6020,6020,6020,456
|
|
20240604,174500,653575590,6020,6020,6020,6020,0
|
|
20240604,174400,653575590,6020,6020,6020,6020,0
|
|
20240604,174300,653575590,6020,6020,6020,6020,0
|
|
20240604,174200,653575590,6020,6020,6020,6020,0
|
|
20240604,174100,653575590,6020,6020,6020,6020,0
|
|
20240604,174000,653575590,6020,6020,6020,6020,0
|
|
20240604,173900,653575590,6020,6020,6020,6020,0
|
|
20240604,173800,653575590,6020,6020,6020,6020,0
|
|
20240604,173700,653575590,6020,6020,6020,6020,0
|
|
20240604,173600,653575590,6020,6020,6020,6020,0
|
|
20240604,173500,653575590,6020,6020,6020,6020,0
|
|
20240604,173400,653575590,6020,6020,6020,6020,0
|
|
20240604,173300,653575590,6020,6020,6020,6020,0
|
|
20240604,173200,653575590,6020,6020,6020,6020,0
|
|
20240604,173100,653575590,6020,6020,6020,6020,0
|
|
20240604,173000,653575590,6020,6020,6020,6020,0
|
|
20240604,172900,653575590,6020,6020,6020,6020,0
|
|
20240604,172800,653575590,6020,6020,6020,6020,0
|
|
20240604,172700,653575590,6020,6020,6020,6020,0
|
|
20240604,172600,653575590,6020,6020,6020,6020,0
|
|
20240604,172500,653575590,6020,6020,6020,6020,0
|
|
20240604,172400,653575590,6020,6020,6020,6020,0
|
|
20240604,172300,653575590,6020,6020,6020,6020,0
|
|
20240604,172200,653575590,6020,6020,6020,6020,0
|
|
20240604,172100,653575590,6020,6020,6020,6020,0
|
|
20240604,172000,653575590,6020,6020,6020,6020,0
|
|
20240604,171900,653575590,6020,6020,6020,6020,0
|
|
20240604,171800,653575590,6020,6020,6020,6020,0
|
|
20240604,171700,653575590,6020,6020,6020,6020,0
|
|
20240604,171600,653575590,6020,6020,6020,6020,456
|
|
20240604,171500,653575590,6020,6020,6020,6020,0
|
|
20240604,171400,653575590,6020,6020,6020,6020,0
|
|
20240604,171300,653575590,6020,6020,6020,6020,0
|
|
20240604,171200,653575590,6020,6020,6020,6020,0
|
|
20240604,171100,653575590,6020,6020,6020,6020,0
|
|
20240604,171000,653575590,6020,6020,6020,6020,0
|
|
20240604,170900,653575590,6020,6020,6020,6020,0
|
|
20240604,170800,653575590,6020,6020,6020,6020,0
|
|
20240604,170700,653575590,6020,6020,6020,6020,0
|
|
20240604,170600,653575590,6020,6020,6020,6020,0
|
|
20240604,170500,653575590,6020,6020,6020,6020,0
|
|
20240604,170400,653575590,6020,6020,6020,6020,0
|
|
20240604,170300,653575590,6020,6020,6020,6020,0
|
|
20240604,170200,653575590,6020,6020,6020,6020,0
|
|
20240604,170100,653575590,6020,6020,6020,6020,0
|
|
20240604,170000,653575590,6020,6020,6020,6020,0
|
|
20240604,165900,653575590,6020,6020,6020,6020,0
|
|
20240604,165800,653575590,6020,6020,6020,6020,0
|
|
20240604,165700,653575590,6020,6020,6020,6020,0
|
|
20240604,165600,653575590,6020,6020,6020,6020,0
|
|
20240604,165500,653575590,6020,6020,6020,6020,0
|
|
20240604,165400,653575590,6020,6020,6020,6020,0
|
|
20240604,165300,653575590,6020,6020,6020,6020,0
|
|
20240604,165200,653575590,6020,6020,6020,6020,0
|
|
20240604,165100,653575590,6020,6020,6020,6020,0
|
|
20240604,165000,653575590,6020,6020,6020,6020,0
|
|
20240604,164900,653575590,6020,6020,6020,6020,0
|
|
20240604,164800,653575590,6020,6020,6020,6020,0
|
|
20240604,164700,653575590,6020,6020,6020,6020,0
|
|
20240604,164600,653575590,6020,6020,6020,6020,456
|
|
20240604,164500,653575590,6020,6020,6020,6020,0
|
|
20240604,164400,653575590,6020,6020,6020,6020,0
|
|
20240604,164300,653575590,6020,6020,6020,6020,0
|
|
20240604,164200,653575590,6020,6020,6020,6020,0
|
|
20240604,164100,653575590,6020,6020,6020,6020,0
|
|
20240604,164000,653575590,6020,6020,6020,6020,0
|
|
20240604,163900,653575590,6020,6020,6020,6020,0
|
|
20240604,163800,653575590,6020,6020,6020,6020,0
|
|
20240604,163700,653575590,6020,6020,6020,6020,0
|
|
20240604,163600,653575590,6020,6020,6020,6020,0
|
|
20240604,163500,653575590,6020,6020,6020,6020,0
|
|
20240604,163400,653575590,6020,6020,6020,6020,0
|
|
20240604,163300,653575590,6020,6020,6020,6020,0
|
|
20240604,163200,653575590,6020,6020,6020,6020,0
|
|
20240604,163100,653575590,6020,6020,6020,6020,0
|
|
20240604,163000,653575590,6020,6020,6020,6020,0
|
|
20240604,162900,653575590,6020,6020,6020,6020,0
|
|
20240604,162800,653575590,6020,6020,6020,6020,0
|
|
20240604,162700,653575590,6020,6020,6020,6020,0
|
|
20240604,162600,653575590,6020,6020,6020,6020,0
|
|
20240604,162500,653575590,6020,6020,6020,6020,0
|
|
20240604,162400,653575590,6020,6020,6020,6020,0
|
|
20240604,162300,653575590,6020,6020,6020,6020,0
|
|
20240604,162200,653575590,6020,6020,6020,6020,0
|
|
20240604,162100,653575590,6020,6020,6020,6020,0
|
|
20240604,162000,653575590,6020,6020,6020,6020,0
|
|
20240604,161900,653575590,6020,6020,6020,6020,0
|
|
20240604,161800,653575590,6020,6020,6020,6020,0
|
|
20240604,161700,653575590,6020,6020,6020,6020,0
|
|
20240604,161600,653575590,6020,6020,6020,6020,456
|
|
20240604,161500,653575590,6020,6020,6020,6020,0
|
|
20240604,161400,653575590,6020,6020,6020,6020,0
|
|
20240604,161300,653575590,6020,6020,6020,6020,0
|
|
20240604,161200,653575590,6020,6020,6020,6020,0
|
|
20240604,161100,653575590,6020,6020,6020,6020,0
|
|
20240604,161000,653575590,6020,6020,6020,6020,0
|
|
20240604,160900,653575590,6020,6020,6020,6020,0
|
|
20240604,160800,653575590,6020,6020,6020,6020,0
|
|
20240604,160700,653575590,6020,6020,6020,6020,0
|
|
20240604,160600,653575590,6020,6020,6020,6020,0
|
|
20240604,160500,653575590,6020,6020,6020,6020,0
|
|
20240604,160400,653575590,6020,6020,6020,6020,0
|
|
20240604,160300,653575590,6020,6020,6020,6020,0
|
|
20240604,160200,653575590,6020,6020,6020,6020,0
|
|
20240604,160100,653575590,6020,6020,6020,6020,0
|
|
20240604,160000,653575590,6020,6020,6020,6020,0
|
|
20240604,155900,653575590,6020,6020,6020,6020,0
|
|
20240604,155800,653575590,6020,6020,6020,6020,0
|
|
20240604,155700,653575590,6020,6020,6020,6020,0
|
|
20240604,155600,653575590,6020,6020,6020,6020,0
|
|
20240604,155500,653575590,6020,6020,6020,6020,0
|
|
20240604,155400,653575590,6020,6020,6020,6020,0
|
|
20240604,155300,653575590,6020,6020,6020,6020,0
|
|
20240604,155200,653575590,6020,6020,6020,6020,0
|
|
20240604,155100,653575590,6020,6020,6020,6020,0
|
|
20240604,155000,653575590,6020,6020,6020,6020,0
|
|
20240604,154900,653575590,6020,6020,6020,6020,0
|
|
20240604,154800,653575590,6020,6020,6020,6020,0
|
|
20240604,154700,653575590,6020,6020,6020,6020,0
|
|
20240604,154600,653575590,6020,6020,6020,6020,456
|
|
20240604,154500,653575590,6020,6020,6020,6020,0
|
|
20240604,154400,653575590,6020,6020,6020,6020,0
|
|
20240604,154300,653575590,6020,6020,6020,6020,0
|
|
20240604,154200,653575590,6020,6020,6020,6020,0
|
|
20240604,154100,653575590,6020,6020,6020,6020,0
|
|
20240604,154000,653575590,6020,6020,6020,6020,0
|
|
20240604,153900,653575590,6020,6020,6020,6020,0
|
|
20240604,153800,653575590,6020,6020,6020,6020,0
|
|
20240604,153700,653575590,6020,6020,6020,6020,0
|
|
20240604,153600,653575590,6020,6020,6020,6020,0
|
|
20240604,153500,653575590,6020,6020,6020,6020,0
|
|
20240604,153400,653575590,6020,6020,6020,6020,0
|
|
20240604,153300,653575590,6020,6020,6020,6020,0
|
|
20240604,153200,653575590,6020,6020,6020,6020,0
|
|
20240604,153100,653575590,6020,6020,6020,6020,0
|
|
20240604,153000,653575590,6020,6020,6020,6020,456
|
|
20240604,152900,650830470,6060,6060,6060,6060,0
|
|
20240604,152800,650830470,6060,6060,6060,6060,0
|
|
20240604,152700,650830470,6060,6060,6060,6060,0
|
|
20240604,152600,650830470,6060,6060,6060,6060,0
|
|
20240604,152500,650830470,6060,6060,6060,6060,0
|
|
20240604,152400,650830470,6060,6060,6060,6060,0
|
|
20240604,152300,650830470,6060,6060,6060,6060,0
|
|
20240604,152200,650830470,6060,6060,6060,6060,0
|
|
20240604,152100,650830470,6060,6060,6060,6060,0
|
|
20240604,152000,650830470,6060,6060,6060,6060,0
|
|
20240604,151900,650830470,6060,6030,6060,6020,259
|
|
20240604,151800,649270860,6030,6030,6030,6030,1
|
|
20240604,151700,649264830,6050,6050,6050,6030,175
|
|
20240604,151600,648207080,6050,6040,6050,6030,100
|
|
20240604,151500,647603950,6040,6060,6060,6040,76
|
|
20240604,151400,647144870,6040,6060,6070,6040,904
|
|
20240604,151300,641666580,6070,6060,6070,6060,42
|
|
20240604,151200,641411990,6070,6060,6070,6060,85
|
|
20240604,151100,640896850,6060,6080,6080,6060,26
|
|
20240604,151000,640739170,6070,6070,6070,6070,20
|
|
20240604,150900,640617770,6080,6080,6080,6080,10
|
|
20240604,150800,640556970,6080,6080,6080,6080,10
|
|
20240604,150700,640496170,6060,6060,6060,6060,89
|
|
20240604,150600,639956830,6060,6060,6060,6060,160
|
|
20240604,150500,638987230,6080,6080,6080,6080,0
|
|
20240604,150400,638987230,6080,6080,6080,6080,13
|
|
20240604,150300,638908190,6080,6080,6080,6080,42
|
|
20240604,150200,638652830,6080,6080,6080,6080,82
|
|
20240604,150100,638154270,6060,6060,6060,6060,0
|
|
20240604,150000,638154270,6060,6060,6060,6060,1
|
|
20240604,145900,638148210,6060,6060,6060,6060,3
|
|
20240604,145800,638130030,6040,6050,6050,6040,50
|
|
20240604,145700,637827960,6050,6050,6050,6050,3
|
|
20240604,145600,637809810,6040,6060,6060,6040,300
|
|
20240604,145500,635996770,6060,6070,6070,6060,9
|
|
20240604,145400,635942220,6090,6090,6090,6090,0
|
|
20240604,145300,635942220,6090,6090,6090,6090,0
|
|
20240604,145200,635942220,6090,6090,6090,6090,0
|
|
20240604,145100,635942220,6090,6090,6090,6090,165
|
|
20240604,145000,634937370,6090,6090,6090,6090,8
|
|
20240604,144900,634888650,6050,6050,6050,6050,0
|
|
20240604,144800,634888650,6050,6090,6090,6050,119
|
|
20240604,144700,634165420,6050,6050,6050,6050,199
|
|
20240604,144600,632961470,6050,6050,6050,6050,4
|
|
20240604,144500,632937270,6050,6050,6050,6050,21
|
|
20240604,144400,632810220,6050,6030,6050,6030,118
|
|
20240604,144300,632098640,6030,6030,6030,6030,0
|
|
20240604,144200,632098640,6030,6030,6030,6030,15
|
|
20240604,144100,632008190,6030,6030,6030,6030,39
|
|
20240604,144000,631773020,6050,6050,6050,6030,1020
|
|
20240604,143900,625617940,6030,6030,6030,6030,420
|
|
20240604,143800,623085340,6060,6030,6060,6030,164
|
|
20240604,143700,622092490,6030,6030,6030,6030,0
|
|
20240604,143600,622092490,6030,6050,6050,6030,180
|
|
20240604,143500,621006120,6060,6070,6070,6060,1621
|
|
20240604,143400,611178660,6070,6070,6070,6070,75
|
|
20240604,143300,610723410,6100,6100,6100,6100,0
|
|
20240604,143200,610723410,6100,6100,6100,6100,203
|
|
20240604,143100,609485110,6100,6100,6100,6100,6
|
|
20240604,143000,609448510,6110,6100,6110,6100,8
|
|
20240604,142900,609399650,6070,6070,6070,6070,175
|
|
20240604,142800,608337400,6070,6070,6070,6070,0
|
|
20240604,142700,608337400,6070,6070,6070,6070,42
|
|
20240604,142600,608082460,6070,6070,6070,6070,0
|
|
20240604,142500,608082460,6070,6110,6110,6070,209
|
|
20240604,142400,606812780,6110,6110,6110,6110,0
|
|
20240604,142300,606812780,6110,6110,6110,6110,38
|
|
20240604,142200,606580600,6110,6110,6110,6110,0
|
|
20240604,142100,606580600,6110,6110,6110,6110,0
|
|
20240604,142000,606580600,6110,6120,6120,6110,745
|
|
20240604,141900,602021820,6120,6120,6120,6120,337
|
|
20240604,141800,599959380,6120,6120,6120,6120,155
|
|
20240604,141700,599010780,6120,6100,6120,6100,1215
|
|
20240604,141600,591586200,6100,6070,6100,6070,2
|
|
20240604,141500,591574030,6070,6070,6100,6070,253
|
|
20240604,141400,590038080,6060,6070,6070,6060,290
|
|
20240604,141300,588279030,6060,6070,6070,6060,614
|
|
20240604,141200,584558160,6080,6080,6080,6080,3
|
|
20240604,141100,584539920,6090,6100,6100,6090,261
|
|
20240604,141000,582947850,6120,6120,6120,6120,604
|
|
20240604,140900,579251370,6120,6110,6120,6100,454
|
|
20240604,140800,576475750,6120,6120,6120,6120,25
|
|
20240604,140700,576322750,6120,6120,6120,6110,716
|
|
20240604,140600,571941000,6120,6110,6120,6110,162
|
|
20240604,140500,570950790,6110,6120,6120,6110,1128
|
|
20240604,140400,564048690,6120,6120,6120,6110,976
|
|
20240604,140300,558075610,6110,6120,6120,6110,378
|
|
20240604,140200,555762350,6120,6120,6120,6110,546
|
|
20240604,140100,552421130,6120,6110,6120,6110,422
|
|
20240604,140000,549842530,6110,6110,6110,6110,590
|
|
20240604,135900,546237630,6110,6110,6110,6110,170
|
|
20240604,135800,545198930,6110,6110,6110,6100,252
|
|
20240604,135700,543659510,6110,6120,6120,6110,255
|
|
20240604,135600,542100920,6120,6110,6120,6110,1195
|
|
20240604,135500,534794470,6110,6110,6110,6110,1458
|
|
20240604,135400,525886090,6100,6100,6100,6100,249
|
|
20240604,135300,524367190,6080,6080,6080,6080,0
|
|
20240604,135200,524367190,6080,6080,6080,6080,11
|
|
20240604,135100,524300310,6080,6080,6090,6080,16
|
|
20240604,135000,524202930,6110,6100,6110,6100,589
|
|
20240604,134900,520606240,6070,6070,6070,6070,0
|
|
20240604,134800,520606240,6070,6110,6110,6070,885
|
|
20240604,134700,515218660,6110,6110,6110,6110,184
|
|
20240604,134600,514094420,6120,6100,6120,6100,1602
|
|
20240604,134500,504306100,6100,6100,6100,6100,742
|
|
20240604,134400,499779900,6100,6100,6100,6100,353
|
|
20240604,134300,497626600,6090,6090,6090,6090,85
|
|
20240604,134200,497108950,6090,6100,6100,6090,117
|
|
20240604,134100,496395310,6100,6090,6100,6080,2116
|
|
20240604,134000,483508430,6090,6090,6090,6090,2400
|
|
20240604,133900,468892430,6080,6080,6080,6080,54
|
|
20240604,133800,468564110,6080,6080,6080,6080,181
|
|
20240604,133700,467463630,6070,6070,6070,6070,0
|
|
20240604,133600,467463630,6070,6070,6070,6070,0
|
|
20240604,133500,467463630,6070,6080,6080,6070,10
|
|
20240604,133400,467402840,6060,6060,6060,6060,0
|
|
20240604,133300,467402840,6060,6080,6080,6060,1192
|
|
20240604,133200,460166840,6080,6080,6080,6080,31
|
|
20240604,133100,459978360,6080,6080,6080,6080,0
|
|
20240604,133000,459978360,6080,6070,6080,6060,751
|
|
20240604,132900,455414650,6070,6070,6070,6070,3
|
|
20240604,132800,455396440,6070,6070,6070,6070,0
|
|
20240604,132700,455396440,6070,6070,6070,6070,2
|
|
20240604,132600,455384300,6080,6080,6080,6070,486
|
|
20240604,132500,452429920,6080,6080,6080,6080,9
|
|
20240604,132400,452375200,6070,6070,6070,6070,160
|
|
20240604,132300,451404000,6070,6080,6080,6070,251
|
|
20240604,132200,449879670,6080,6070,6080,6070,854
|
|
20240604,132100,444695600,6070,6070,6070,6070,0
|
|
20240604,132000,444695600,6070,6060,6070,6060,573
|
|
20240604,131900,441217520,6060,6060,6060,6060,0
|
|
20240604,131800,441217520,6060,6050,6060,6050,2
|
|
20240604,131700,441205410,6050,6050,6050,6050,43
|
|
20240604,131600,440945260,6060,6060,6060,6060,4
|
|
20240604,131500,440921020,6060,6050,6070,6040,91
|
|
20240604,131400,440369830,6050,6050,6050,6050,1
|
|
20240604,131300,440363780,6060,6060,6060,6060,0
|
|
20240604,131200,440363780,6060,6060,6060,6060,0
|
|
20240604,131100,440363780,6060,6060,6060,6060,228
|
|
20240604,131000,438982100,6060,6040,6060,6040,1026
|
|
20240604,130900,432766510,6030,6030,6030,6030,0
|
|
20240604,130800,432766510,6030,6030,6030,6030,1
|
|
20240604,130700,432760480,6050,6050,6050,6050,573
|
|
20240604,130600,429293830,6050,6050,6050,6050,165
|
|
20240604,130500,428295580,6040,6040,6040,6040,0
|
|
20240604,130400,428295580,6040,6040,6040,6040,0
|
|
20240604,130300,428295580,6040,6040,6040,6040,0
|
|
20240604,130200,428295580,6040,6040,6040,6040,0
|
|
20240604,130100,428295580,6040,6040,6040,6040,171
|
|
20240604,130000,427262740,6050,6040,6050,6040,1100
|
|
20240604,125900,420608280,6040,6040,6040,6040,29
|
|
20240604,125800,420433120,6030,6030,6030,6030,27
|
|
20240604,125700,420270310,6040,6040,6040,6040,378
|
|
20240604,125600,417987190,6040,6040,6040,6030,183
|
|
20240604,125500,416882090,6040,6040,6040,6030,563
|
|
20240604,125400,413481620,6050,6050,6050,6050,154
|
|
20240604,125300,412549920,6050,6050,6050,6050,228
|
|
20240604,125200,411170520,6040,6040,6040,6040,11
|
|
20240604,125100,411104080,6050,6020,6050,6020,560
|
|
20240604,125000,407721090,6050,6050,6050,6050,551
|
|
20240604,124900,404387540,6050,6050,6050,6050,10
|
|
20240604,124800,404327040,6050,6050,6050,6050,44
|
|
20240604,124700,404060840,6050,6020,6050,6020,335
|
|
20240604,124600,402034120,6020,6020,6020,6020,97
|
|
20240604,124500,401450180,6050,6050,6050,6050,2
|
|
20240604,124400,401438080,6030,6030,6030,6030,11
|
|
20240604,124300,401371750,6020,6020,6020,6020,174
|
|
20240604,124200,400324270,6030,6030,6030,6030,16
|
|
20240604,124100,400227790,6050,6050,6050,6050,0
|
|
20240604,124000,400227790,6050,6040,6050,6040,548
|
|
20240604,123900,396912430,6050,6050,6050,6050,0
|
|
20240604,123800,396912430,6050,6050,6050,6050,0
|
|
20240604,123700,396912430,6050,6050,6050,6050,0
|
|
20240604,123600,396912430,6050,6050,6050,6050,0
|
|
20240604,123500,396912430,6050,6050,6050,6050,93
|
|
20240604,123400,396349780,6050,6030,6050,6030,368
|
|
20240604,123300,394123940,6020,6030,6030,6020,30
|
|
20240604,123200,393943190,6050,6050,6050,6050,0
|
|
20240604,123100,393943190,6050,6050,6050,6050,90
|
|
20240604,123000,393398690,6050,6040,6050,6040,812
|
|
20240604,122900,388486180,6050,6050,6050,6050,0
|
|
20240604,122800,388486180,6050,6050,6050,6050,416
|
|
20240604,122700,385969380,6010,6030,6030,6010,768
|
|
20240604,122600,381350960,6050,6050,6050,6050,4
|
|
20240604,122500,381326760,6050,6050,6050,6050,0
|
|
20240604,122400,381326760,6050,6050,6050,6050,0
|
|
20240604,122300,381326760,6050,6040,6050,6040,5
|
|
20240604,122200,381296550,6040,6040,6040,6040,1
|
|
20240604,122100,381290510,6040,6040,6040,6040,43
|
|
20240604,122000,381030790,6040,6020,6040,6020,741
|
|
20240604,121900,376555370,6020,6020,6040,6020,20
|
|
20240604,121800,376434810,6040,6040,6040,6040,187
|
|
20240604,121700,375305330,6040,6030,6040,6030,362
|
|
20240604,121600,373118900,6030,6030,6030,6030,0
|
|
20240604,121500,373118900,6030,6010,6030,6010,313
|
|
20240604,121400,371236010,6010,6010,6010,6010,201
|
|
20240604,121300,370028000,6010,6010,6010,6010,75
|
|
20240604,121200,369577250,6010,6010,6010,6010,999
|
|
20240604,121100,363573260,5990,5990,5990,5990,0
|
|
20240604,121000,363573260,5990,6020,6030,5990,2754
|
|
20240604,120900,346983110,5990,5990,5990,5990,1
|
|
20240604,120800,346977120,6000,6000,6000,6000,5
|
|
20240604,120700,346947120,6020,6010,6020,6010,3
|
|
20240604,120600,346929070,6000,6000,6000,6000,0
|
|
20240604,120500,346929070,6000,6000,6000,6000,5
|
|
20240604,120400,346899070,6020,6020,6020,6020,0
|
|
20240604,120300,346899070,6020,6020,6020,6020,0
|
|
20240604,120200,346899070,6020,6020,6020,6020,0
|
|
20240604,120100,346899070,6020,6020,6020,6020,424
|
|
20240604,120000,344346590,6020,6010,6020,6010,612
|
|
20240604,115900,340664740,6010,6010,6010,6010,376
|
|
20240604,115800,338404980,6010,6010,6010,6010,0
|
|
20240604,115700,338404980,6010,6010,6010,6010,0
|
|
20240604,115600,338404980,6010,6010,6010,6010,108
|
|
20240604,115500,337755900,6010,6010,6010,5990,277
|
|
20240604,115400,336091230,5990,5990,5990,5990,1
|
|
20240604,115300,336085240,6020,6020,6020,6020,0
|
|
20240604,115200,336085240,6020,5990,6020,5990,15
|
|
20240604,115100,335995360,5990,6010,6010,5990,13
|
|
20240604,115000,335917390,6020,6000,6020,6000,498
|
|
20240604,114900,332923940,5990,5990,5990,5990,5
|
|
20240604,114800,332893990,6000,5990,6000,5990,6
|
|
20240604,114700,332858000,5990,5990,5990,5990,68
|
|
20240604,114600,332450680,5990,6000,6000,5990,102
|
|
20240604,114500,331839200,6000,5990,6000,5990,185
|
|
20240604,114400,330730860,6000,6000,6000,6000,69
|
|
20240604,114300,330316860,6000,6020,6020,6000,78
|
|
20240604,114200,329847620,6020,6000,6020,6000,397
|
|
20240604,114100,327457940,6020,6020,6020,6020,0
|
|
20240604,114000,327457940,6020,6020,6020,6020,692
|
|
20240604,113900,323292100,6020,6020,6020,6020,100
|
|
20240604,113800,322690100,6020,6020,6020,6020,0
|
|
20240604,113700,322690100,6020,6010,6020,6010,337
|
|
20240604,113600,320661380,6000,6000,6000,6000,100
|
|
20240604,113500,320061380,6020,6020,6020,6020,0
|
|
20240604,113400,320061380,6020,6020,6020,6020,0
|
|
20240604,113300,320061380,6020,6020,6020,6020,0
|
|
20240604,113200,320061380,6020,6020,6020,6020,0
|
|
20240604,113100,320061380,6020,6020,6020,6020,0
|
|
20240604,113000,320061380,6020,6020,6020,6020,500
|
|
20240604,112900,317051380,6020,6020,6020,6020,0
|
|
20240604,112800,317051380,6020,6020,6020,6020,58
|
|
20240604,112700,316702220,5980,5980,5980,5980,0
|
|
20240604,112600,316702220,5980,5990,5990,5980,60
|
|
20240604,112500,316343320,6020,6020,6020,6020,191
|
|
20240604,112400,315193500,6020,6010,6020,6010,466
|
|
20240604,112300,312389290,6000,6000,6000,6000,18
|
|
20240604,112200,312281290,6010,6010,6010,6000,74
|
|
20240604,112100,311836600,6010,6010,6010,6010,77
|
|
20240604,112000,311373830,6010,5990,6010,5990,724
|
|
20240604,111900,307028820,5990,5990,5990,5990,0
|
|
20240604,111800,307028820,5990,5990,5990,5990,0
|
|
20240604,111700,307028820,5990,5990,5990,5990,0
|
|
20240604,111600,307028820,5990,5990,5990,5990,0
|
|
20240604,111500,307028820,5990,5990,5990,5990,0
|
|
20240604,111400,307028820,5990,5990,5990,5990,0
|
|
20240604,111300,307028820,5990,5990,5990,5990,0
|
|
20240604,111200,307028820,5990,5980,5990,5980,19
|
|
20240604,111100,306915020,6020,6020,6020,6020,0
|
|
20240604,111000,306915020,6020,6020,6020,6020,490
|
|
20240604,110900,303965220,6000,6000,6000,6000,10
|
|
20240604,110800,303905220,6020,6020,6020,6020,0
|
|
20240604,110700,303905220,6020,6020,6020,6020,0
|
|
20240604,110600,303905220,6020,6010,6020,6010,452
|
|
20240604,110500,301184330,6020,6020,6020,6020,0
|
|
20240604,110400,301184330,6020,6020,6020,6020,0
|
|
20240604,110300,301184330,6020,6000,6020,6000,70
|
|
20240604,110200,300763170,6000,6000,6000,5990,271
|
|
20240604,110100,299137180,6000,6000,6000,6000,0
|
|
20240604,110000,299137180,6000,6000,6000,6000,505
|
|
20240604,105900,296107180,6000,6000,6000,6000,0
|
|
20240604,105800,296107180,6000,6000,6000,6000,1
|
|
20240604,105700,296101180,6000,6000,6000,6000,1
|
|
20240604,105600,296095180,5990,5990,5990,5990,0
|
|
20240604,105500,296095180,5990,5990,5990,5990,0
|
|
20240604,105400,296095180,5990,5990,5990,5990,28
|
|
20240604,105300,295927460,6000,6000,6000,6000,0
|
|
20240604,105200,295927460,6000,6000,6000,6000,0
|
|
20240604,105100,295927460,6000,6000,6000,6000,0
|
|
20240604,105000,295927460,6000,5970,6000,5970,959
|
|
20240604,104900,290183130,5970,5970,5970,5970,100
|
|
20240604,104800,289586130,5990,5990,5990,5980,173
|
|
20240604,104700,288549880,5990,5950,5990,5950,232
|
|
20240604,104600,287163220,5950,5950,5950,5950,0
|
|
20240604,104500,287163220,5950,5950,5950,5950,0
|
|
20240604,104400,287163220,5950,5950,5950,5950,10
|
|
20240604,104300,287103720,5950,5950,5950,5950,20
|
|
20240604,104200,286984720,5950,5920,5950,5920,4
|
|
20240604,104100,286961010,5910,5910,5910,5910,0
|
|
20240604,104000,286961010,5910,5910,5910,5910,2969
|
|
20240604,103900,269414220,5910,5910,5910,5910,320
|
|
20240604,103800,267523020,5910,5930,5930,5910,2490
|
|
20240604,103700,252789970,5940,5940,5940,5940,0
|
|
20240604,103600,252789970,5940,5990,5990,5920,1003
|
|
20240604,103500,246812610,6000,6000,6000,6000,0
|
|
20240604,103400,246812610,6000,6000,6000,6000,0
|
|
20240604,103300,246812610,6000,6000,6000,6000,866
|
|
20240604,103200,241616610,6020,6020,6020,6020,91
|
|
20240604,103100,241068790,6020,6010,6020,6010,362
|
|
20240604,103000,238892550,6020,6010,6020,6010,471
|
|
20240604,102900,236059690,6010,6010,6010,6010,82
|
|
20240604,102800,235566870,6010,6010,6010,6010,179
|
|
20240604,102700,234491080,6010,6000,6010,6000,353
|
|
20240604,102600,232369560,6000,6000,6000,6000,0
|
|
20240604,102500,232369560,6000,6000,6000,6000,17
|
|
20240604,102400,232267560,6000,6000,6000,6000,1
|
|
20240604,102300,232261560,6000,6010,6010,6000,42
|
|
20240604,102200,232009450,6010,6010,6010,6010,962
|
|
20240604,102100,226227830,6010,6010,6010,6010,1
|
|
20240604,102000,226221820,6010,6000,6010,6000,869
|
|
20240604,101900,221000290,6010,6010,6010,6010,164
|
|
20240604,101800,220014650,6010,5970,6010,5970,215
|
|
20240604,101700,218724940,5970,5970,5970,5970,195
|
|
20240604,101600,217560790,5970,5990,6000,5970,2034
|
|
20240604,101500,205380540,5970,6000,6000,5970,69
|
|
20240604,101400,204966570,6000,5980,6000,5970,2491
|
|
20240604,101300,190083310,5970,5970,5970,5970,0
|
|
20240604,101200,190083310,5970,6000,6000,5970,71
|
|
20240604,101100,189657760,6000,6010,6010,6000,106
|
|
20240604,101000,189020760,6010,5970,6010,5970,1088
|
|
20240604,100900,182495910,5980,6000,6000,5980,322
|
|
20240604,100800,180567210,6000,6010,6010,6000,270
|
|
20240604,100700,178946160,6020,6010,6020,6010,166
|
|
20240604,100600,177947690,6000,6010,6010,6000,26
|
|
20240604,100500,177791610,6010,6010,6010,6000,867
|
|
20240604,100400,172581040,6000,6010,6010,6000,8
|
|
20240604,100300,172533020,6010,6010,6010,6010,100
|
|
20240604,100200,171932020,6010,6010,6010,6010,153
|
|
20240604,100100,171012490,6010,5990,6010,5990,889
|
|
20240604,100000,165677450,6000,5980,6000,5980,463
|
|
20240604,095900,162902820,5980,5980,5980,5980,107
|
|
20240604,095800,162262960,5990,6000,6000,5990,163
|
|
20240604,095700,161286090,6000,6000,6000,6000,302
|
|
20240604,095600,159474090,6000,5990,6000,5990,782
|
|
20240604,095500,154782130,5990,5990,6000,5990,84
|
|
20240604,095400,154278950,6000,5990,6000,5990,116
|
|
20240604,095300,153584060,5980,5990,6000,5980,986
|
|
20240604,095200,147678330,5990,5970,5990,5970,304
|
|
20240604,095100,145859510,5960,5960,5960,5960,0
|
|
20240604,095000,145859510,5960,5990,5990,5960,503
|
|
20240604,094900,142847590,5970,5970,5970,5970,2
|
|
20240604,094800,142835650,5990,5990,5990,5990,243
|
|
20240604,094700,141380080,5990,5960,5990,5960,308
|
|
20240604,094600,139537690,5960,5960,5960,5960,0
|
|
20240604,094500,139537690,5960,5960,5960,5960,5
|
|
20240604,094400,139507890,5990,5990,5990,5990,52
|
|
20240604,094300,139196410,5990,5980,5990,5980,474
|
|
20240604,094200,136361210,5970,5960,5970,5960,78
|
|
20240604,094100,135895600,5970,5970,5970,5970,5
|
|
20240604,094000,135865750,5960,5970,5990,5940,606
|
|
20240604,093900,132242070,5970,5960,5970,5960,1028
|
|
20240604,093800,126109780,5930,5960,5960,5930,29
|
|
20240604,093700,125937510,5960,5960,5960,5960,23
|
|
20240604,093600,125800430,5960,5960,5960,5960,61
|
|
20240604,093500,125436870,5960,5920,5960,5920,1129
|
|
20240604,093400,118745970,5920,5920,5920,5920,1
|
|
20240604,093300,118740050,5910,5910,5910,5910,90
|
|
20240604,093200,118208150,5900,5900,5900,5900,0
|
|
20240604,093100,118208150,5900,5900,5900,5900,0
|
|
20240604,093000,118208150,5900,5910,5920,5900,861
|
|
20240604,092900,113113360,5890,5900,5900,5890,15
|
|
20240604,092800,113024920,5910,5910,5910,5890,323
|
|
20240604,092700,111116030,5910,5910,5910,5910,611
|
|
20240604,092600,107505020,5910,5890,5910,5880,76
|
|
20240604,092500,107057950,5890,5900,5900,5880,1213
|
|
20240604,092400,99912750,5900,5910,5920,5900,97
|
|
20240604,092300,99339510,5920,5930,5930,5920,137
|
|
20240604,092200,98528390,5930,5930,5930,5930,105
|
|
20240604,092100,97905740,5930,5960,5970,5930,97
|
|
20240604,092000,97328060,5970,5930,5970,5930,1200
|
|
20240604,091900,90173570,5900,5900,5900,5900,1
|
|
20240604,091800,90167670,5880,5890,5890,5880,51
|
|
20240604,091700,89867780,5870,5910,5930,5870,1636
|
|
20240604,091600,80217740,5910,5910,5910,5910,50
|
|
20240604,091500,79922240,5870,5900,5910,5870,790
|
|
20240604,091400,75272220,5910,5910,5910,5910,174
|
|
20240604,091300,74243880,5910,5910,5910,5910,18
|
|
20240604,091200,74137500,5910,5930,5960,5910,250
|
|
20240604,091100,72649790,5900,5920,5920,5900,1416
|
|
20240604,091000,64289660,5960,5920,5960,5920,269
|
|
20240604,090900,62692110,5920,5940,5940,5920,927
|
|
20240604,090800,57200150,5930,5940,5940,5930,200
|
|
20240604,090700,56012680,5960,5950,5960,5950,158
|
|
20240604,090600,55071160,5960,5930,5960,5930,68
|
|
20240604,090500,54667860,5960,5960,5960,5920,17
|
|
20240604,090400,54566580,5970,5970,5970,5970,0
|
|
20240604,090300,54566580,5970,5970,5970,5970,0
|
|
20240604,090200,54566580,5970,5920,5970,5920,170
|
|
20240604,090100,53553240,5910,5910,5970,5890,3893
|
|
20240604,090000,30495570,5910,5930,5970,5910,5144
|