690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,202700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,202600,1197329510,6070,6070,6070,6070,0
|
|
20240529,202500,1197329510,6070,6070,6070,6070,0
|
|
20240529,202400,1197329510,6070,6070,6070,6070,0
|
|
20240529,202300,1197329510,6070,6070,6070,6070,0
|
|
20240529,202200,1197329510,6070,6070,6070,6070,0
|
|
20240529,202100,1197329510,6070,6070,6070,6070,0
|
|
20240529,202000,1197329510,6070,6070,6070,6070,0
|
|
20240529,201900,1197329510,6070,6070,6070,6070,0
|
|
20240529,201800,1197329510,6070,6070,6070,6070,0
|
|
20240529,201700,1197329510,6070,6070,6070,6070,0
|
|
20240529,201600,1197329510,6070,6070,6070,6070,0
|
|
20240529,201500,1197329510,6070,6070,6070,6070,0
|
|
20240529,201400,1197329510,6070,6070,6070,6070,0
|
|
20240529,201300,1197329510,6070,6070,6070,6070,0
|
|
20240529,201200,1197329510,6070,6070,6070,6070,0
|
|
20240529,201100,1197329510,6070,6070,6070,6070,0
|
|
20240529,201000,1197329510,6070,6070,6070,6070,0
|
|
20240529,200900,1197329510,6070,6070,6070,6070,0
|
|
20240529,200800,1197329510,6070,6070,6070,6070,0
|
|
20240529,200700,1197329510,6070,6070,6070,6070,0
|
|
20240529,200600,1197329510,6070,6070,6070,6070,0
|
|
20240529,200500,1197329510,6070,6070,6070,6070,0
|
|
20240529,200400,1197329510,6070,6070,6070,6070,0
|
|
20240529,200300,1197329510,6070,6070,6070,6070,0
|
|
20240529,200200,1197329510,6070,6070,6070,6070,0
|
|
20240529,200100,1197329510,6070,6070,6070,6070,0
|
|
20240529,200000,1197329510,6070,6070,6070,6070,0
|
|
20240529,195900,1197329510,6070,6070,6070,6070,0
|
|
20240529,195800,1197329510,6070,6070,6070,6070,0
|
|
20240529,195700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,195600,1197329510,6070,6070,6070,6070,0
|
|
20240529,195500,1197329510,6070,6070,6070,6070,0
|
|
20240529,195400,1197329510,6070,6070,6070,6070,0
|
|
20240529,195300,1197329510,6070,6070,6070,6070,0
|
|
20240529,195200,1197329510,6070,6070,6070,6070,0
|
|
20240529,195100,1197329510,6070,6070,6070,6070,0
|
|
20240529,195000,1197329510,6070,6070,6070,6070,0
|
|
20240529,194900,1197329510,6070,6070,6070,6070,0
|
|
20240529,194800,1197329510,6070,6070,6070,6070,0
|
|
20240529,194700,1197329510,6070,6070,6070,6070,0
|
|
20240529,194600,1197329510,6070,6070,6070,6070,0
|
|
20240529,194500,1197329510,6070,6070,6070,6070,0
|
|
20240529,194400,1197329510,6070,6070,6070,6070,0
|
|
20240529,194300,1197329510,6070,6070,6070,6070,0
|
|
20240529,194200,1197329510,6070,6070,6070,6070,0
|
|
20240529,194100,1197329510,6070,6070,6070,6070,0
|
|
20240529,194000,1197329510,6070,6070,6070,6070,0
|
|
20240529,193900,1197329510,6070,6070,6070,6070,0
|
|
20240529,193800,1197329510,6070,6070,6070,6070,0
|
|
20240529,193700,1197329510,6070,6070,6070,6070,0
|
|
20240529,193600,1197329510,6070,6070,6070,6070,0
|
|
20240529,193500,1197329510,6070,6070,6070,6070,0
|
|
20240529,193400,1197329510,6070,6070,6070,6070,0
|
|
20240529,193300,1197329510,6070,6070,6070,6070,0
|
|
20240529,193200,1197329510,6070,6070,6070,6070,0
|
|
20240529,193100,1197329510,6070,6070,6070,6070,0
|
|
20240529,193000,1197329510,6070,6070,6070,6070,0
|
|
20240529,192900,1197329510,6070,6070,6070,6070,0
|
|
20240529,192800,1197329510,6070,6070,6070,6070,0
|
|
20240529,192700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,192600,1197329510,6070,6070,6070,6070,0
|
|
20240529,192500,1197329510,6070,6070,6070,6070,0
|
|
20240529,192400,1197329510,6070,6070,6070,6070,0
|
|
20240529,192300,1197329510,6070,6070,6070,6070,0
|
|
20240529,192200,1197329510,6070,6070,6070,6070,0
|
|
20240529,192100,1197329510,6070,6070,6070,6070,0
|
|
20240529,192000,1197329510,6070,6070,6070,6070,0
|
|
20240529,191900,1197329510,6070,6070,6070,6070,0
|
|
20240529,191800,1197329510,6070,6070,6070,6070,0
|
|
20240529,191700,1197329510,6070,6070,6070,6070,0
|
|
20240529,191600,1197329510,6070,6070,6070,6070,0
|
|
20240529,191500,1197329510,6070,6070,6070,6070,0
|
|
20240529,191400,1197329510,6070,6070,6070,6070,0
|
|
20240529,191300,1197329510,6070,6070,6070,6070,0
|
|
20240529,191200,1197329510,6070,6070,6070,6070,0
|
|
20240529,191100,1197329510,6070,6070,6070,6070,0
|
|
20240529,191000,1197329510,6070,6070,6070,6070,0
|
|
20240529,190900,1197329510,6070,6070,6070,6070,0
|
|
20240529,190800,1197329510,6070,6070,6070,6070,0
|
|
20240529,190700,1197329510,6070,6070,6070,6070,0
|
|
20240529,190600,1197329510,6070,6070,6070,6070,0
|
|
20240529,190500,1197329510,6070,6070,6070,6070,0
|
|
20240529,190400,1197329510,6070,6070,6070,6070,0
|
|
20240529,190300,1197329510,6070,6070,6070,6070,0
|
|
20240529,190200,1197329510,6070,6070,6070,6070,0
|
|
20240529,190100,1197329510,6070,6070,6070,6070,0
|
|
20240529,190000,1197329510,6070,6070,6070,6070,0
|
|
20240529,185900,1197329510,6070,6070,6070,6070,0
|
|
20240529,185800,1197329510,6070,6070,6070,6070,0
|
|
20240529,185700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,185600,1197329510,6070,6070,6070,6070,0
|
|
20240529,185500,1197329510,6070,6070,6070,6070,0
|
|
20240529,185400,1197329510,6070,6070,6070,6070,0
|
|
20240529,185300,1197329510,6070,6070,6070,6070,0
|
|
20240529,185200,1197329510,6070,6070,6070,6070,0
|
|
20240529,185100,1197329510,6070,6070,6070,6070,0
|
|
20240529,185000,1197329510,6070,6070,6070,6070,0
|
|
20240529,184900,1197329510,6070,6070,6070,6070,0
|
|
20240529,184800,1197329510,6070,6070,6070,6070,0
|
|
20240529,184700,1197329510,6070,6070,6070,6070,0
|
|
20240529,184600,1197329510,6070,6070,6070,6070,0
|
|
20240529,184500,1197329510,6070,6070,6070,6070,0
|
|
20240529,184400,1197329510,6070,6070,6070,6070,0
|
|
20240529,184300,1197329510,6070,6070,6070,6070,0
|
|
20240529,184200,1197329510,6070,6070,6070,6070,0
|
|
20240529,184100,1197329510,6070,6070,6070,6070,0
|
|
20240529,184000,1197329510,6070,6070,6070,6070,0
|
|
20240529,183900,1197329510,6070,6070,6070,6070,0
|
|
20240529,183800,1197329510,6070,6070,6070,6070,0
|
|
20240529,183700,1197329510,6070,6070,6070,6070,0
|
|
20240529,183600,1197329510,6070,6070,6070,6070,0
|
|
20240529,183500,1197329510,6070,6070,6070,6070,0
|
|
20240529,183400,1197329510,6070,6070,6070,6070,0
|
|
20240529,183300,1197329510,6070,6070,6070,6070,0
|
|
20240529,183200,1197329510,6070,6070,6070,6070,0
|
|
20240529,183100,1197329510,6070,6070,6070,6070,0
|
|
20240529,183000,1197329510,6070,6070,6070,6070,0
|
|
20240529,182900,1197329510,6070,6070,6070,6070,0
|
|
20240529,182800,1197329510,6070,6070,6070,6070,0
|
|
20240529,182700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,182600,1197329510,6070,6070,6070,6070,0
|
|
20240529,182500,1197329510,6070,6070,6070,6070,0
|
|
20240529,182400,1197329510,6070,6070,6070,6070,0
|
|
20240529,182300,1197329510,6070,6070,6070,6070,0
|
|
20240529,182200,1197329510,6070,6070,6070,6070,0
|
|
20240529,182100,1197329510,6070,6070,6070,6070,0
|
|
20240529,182000,1197329510,6070,6070,6070,6070,0
|
|
20240529,181900,1197329510,6070,6070,6070,6070,0
|
|
20240529,181800,1197329510,6070,6070,6070,6070,0
|
|
20240529,181700,1197329510,6070,6070,6070,6070,0
|
|
20240529,181600,1197329510,6070,6070,6070,6070,0
|
|
20240529,181500,1197329510,6070,6070,6070,6070,0
|
|
20240529,181400,1197329510,6070,6070,6070,6070,0
|
|
20240529,181300,1197329510,6070,6070,6070,6070,0
|
|
20240529,181200,1197329510,6070,6070,6070,6070,0
|
|
20240529,181100,1197329510,6070,6070,6070,6070,0
|
|
20240529,181000,1197329510,6070,6070,6070,6070,0
|
|
20240529,180900,1197329510,6070,6070,6070,6070,0
|
|
20240529,180800,1197329510,6070,6070,6070,6070,0
|
|
20240529,180700,1197329510,6070,6070,6070,6070,0
|
|
20240529,180600,1197329510,6070,6070,6070,6070,0
|
|
20240529,180500,1197329510,6070,6070,6070,6070,0
|
|
20240529,180400,1197329510,6070,6070,6070,6070,0
|
|
20240529,180300,1197329510,6070,6070,6070,6070,0
|
|
20240529,180200,1197329510,6070,6070,6070,6070,0
|
|
20240529,180100,1197329510,6070,6070,6070,6070,0
|
|
20240529,180000,1197329510,6070,6070,6070,6070,0
|
|
20240529,175900,1197329510,6070,6070,6070,6070,0
|
|
20240529,175800,1197329510,6070,6070,6070,6070,0
|
|
20240529,175700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,175600,1197329510,6070,6070,6070,6070,0
|
|
20240529,175500,1197329510,6070,6070,6070,6070,0
|
|
20240529,175400,1197329510,6070,6070,6070,6070,0
|
|
20240529,175300,1197329510,6070,6070,6070,6070,0
|
|
20240529,175200,1197329510,6070,6070,6070,6070,0
|
|
20240529,175100,1197329510,6070,6070,6070,6070,0
|
|
20240529,175000,1197329510,6070,6070,6070,6070,0
|
|
20240529,174900,1197329510,6070,6070,6070,6070,0
|
|
20240529,174800,1197329510,6070,6070,6070,6070,0
|
|
20240529,174700,1197329510,6070,6070,6070,6070,0
|
|
20240529,174600,1197329510,6070,6070,6070,6070,0
|
|
20240529,174500,1197329510,6070,6070,6070,6070,0
|
|
20240529,174400,1197329510,6070,6070,6070,6070,0
|
|
20240529,174300,1197329510,6070,6070,6070,6070,0
|
|
20240529,174200,1197329510,6070,6070,6070,6070,0
|
|
20240529,174100,1197329510,6070,6070,6070,6070,0
|
|
20240529,174000,1197329510,6070,6070,6070,6070,0
|
|
20240529,173900,1197329510,6070,6070,6070,6070,0
|
|
20240529,173800,1197329510,6070,6070,6070,6070,0
|
|
20240529,173700,1197329510,6070,6070,6070,6070,0
|
|
20240529,173600,1197329510,6070,6070,6070,6070,0
|
|
20240529,173500,1197329510,6070,6070,6070,6070,0
|
|
20240529,173400,1197329510,6070,6070,6070,6070,0
|
|
20240529,173300,1197329510,6070,6070,6070,6070,0
|
|
20240529,173200,1197329510,6070,6070,6070,6070,0
|
|
20240529,173100,1197329510,6070,6070,6070,6070,0
|
|
20240529,173000,1197329510,6070,6070,6070,6070,0
|
|
20240529,172900,1197329510,6070,6070,6070,6070,0
|
|
20240529,172800,1197329510,6070,6070,6070,6070,0
|
|
20240529,172700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,172600,1197329510,6070,6070,6070,6070,0
|
|
20240529,172500,1197329510,6070,6070,6070,6070,0
|
|
20240529,172400,1197329510,6070,6070,6070,6070,0
|
|
20240529,172300,1197329510,6070,6070,6070,6070,0
|
|
20240529,172200,1197329510,6070,6070,6070,6070,0
|
|
20240529,172100,1197329510,6070,6070,6070,6070,0
|
|
20240529,172000,1197329510,6070,6070,6070,6070,0
|
|
20240529,171900,1197329510,6070,6070,6070,6070,0
|
|
20240529,171800,1197329510,6070,6070,6070,6070,0
|
|
20240529,171700,1197329510,6070,6070,6070,6070,0
|
|
20240529,171600,1197329510,6070,6070,6070,6070,0
|
|
20240529,171500,1197329510,6070,6070,6070,6070,0
|
|
20240529,171400,1197329510,6070,6070,6070,6070,0
|
|
20240529,171300,1197329510,6070,6070,6070,6070,0
|
|
20240529,171200,1197329510,6070,6070,6070,6070,0
|
|
20240529,171100,1197329510,6070,6070,6070,6070,0
|
|
20240529,171000,1197329510,6070,6070,6070,6070,0
|
|
20240529,170900,1197329510,6070,6070,6070,6070,0
|
|
20240529,170800,1197329510,6070,6070,6070,6070,0
|
|
20240529,170700,1197329510,6070,6070,6070,6070,0
|
|
20240529,170600,1197329510,6070,6070,6070,6070,0
|
|
20240529,170500,1197329510,6070,6070,6070,6070,0
|
|
20240529,170400,1197329510,6070,6070,6070,6070,0
|
|
20240529,170300,1197329510,6070,6070,6070,6070,0
|
|
20240529,170200,1197329510,6070,6070,6070,6070,0
|
|
20240529,170100,1197329510,6070,6070,6070,6070,0
|
|
20240529,170000,1197329510,6070,6070,6070,6070,0
|
|
20240529,165900,1197329510,6070,6070,6070,6070,0
|
|
20240529,165800,1197329510,6070,6070,6070,6070,0
|
|
20240529,165700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,165600,1197329510,6070,6070,6070,6070,0
|
|
20240529,165500,1197329510,6070,6070,6070,6070,0
|
|
20240529,165400,1197329510,6070,6070,6070,6070,0
|
|
20240529,165300,1197329510,6070,6070,6070,6070,0
|
|
20240529,165200,1197329510,6070,6070,6070,6070,0
|
|
20240529,165100,1197329510,6070,6070,6070,6070,0
|
|
20240529,165000,1197329510,6070,6070,6070,6070,0
|
|
20240529,164900,1197329510,6070,6070,6070,6070,0
|
|
20240529,164800,1197329510,6070,6070,6070,6070,0
|
|
20240529,164700,1197329510,6070,6070,6070,6070,0
|
|
20240529,164600,1197329510,6070,6070,6070,6070,0
|
|
20240529,164500,1197329510,6070,6070,6070,6070,0
|
|
20240529,164400,1197329510,6070,6070,6070,6070,0
|
|
20240529,164300,1197329510,6070,6070,6070,6070,0
|
|
20240529,164200,1197329510,6070,6070,6070,6070,0
|
|
20240529,164100,1197329510,6070,6070,6070,6070,0
|
|
20240529,164000,1197329510,6070,6070,6070,6070,0
|
|
20240529,163900,1197329510,6070,6070,6070,6070,0
|
|
20240529,163800,1197329510,6070,6070,6070,6070,0
|
|
20240529,163700,1197329510,6070,6070,6070,6070,0
|
|
20240529,163600,1197329510,6070,6070,6070,6070,0
|
|
20240529,163500,1197329510,6070,6070,6070,6070,0
|
|
20240529,163400,1197329510,6070,6070,6070,6070,0
|
|
20240529,163300,1197329510,6070,6070,6070,6070,0
|
|
20240529,163200,1197329510,6070,6070,6070,6070,0
|
|
20240529,163100,1197329510,6070,6070,6070,6070,0
|
|
20240529,163000,1197329510,6070,6070,6070,6070,0
|
|
20240529,162900,1197329510,6070,6070,6070,6070,0
|
|
20240529,162800,1197329510,6070,6070,6070,6070,0
|
|
20240529,162700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,162600,1197329510,6070,6070,6070,6070,0
|
|
20240529,162500,1197329510,6070,6070,6070,6070,0
|
|
20240529,162400,1197329510,6070,6070,6070,6070,0
|
|
20240529,162300,1197329510,6070,6070,6070,6070,0
|
|
20240529,162200,1197329510,6070,6070,6070,6070,0
|
|
20240529,162100,1197329510,6070,6070,6070,6070,0
|
|
20240529,162000,1197329510,6070,6070,6070,6070,0
|
|
20240529,161900,1197329510,6070,6070,6070,6070,0
|
|
20240529,161800,1197329510,6070,6070,6070,6070,0
|
|
20240529,161700,1197329510,6070,6070,6070,6070,0
|
|
20240529,161600,1197329510,6070,6070,6070,6070,0
|
|
20240529,161500,1197329510,6070,6070,6070,6070,0
|
|
20240529,161400,1197329510,6070,6070,6070,6070,0
|
|
20240529,161300,1197329510,6070,6070,6070,6070,0
|
|
20240529,161200,1197329510,6070,6070,6070,6070,0
|
|
20240529,161100,1197329510,6070,6070,6070,6070,0
|
|
20240529,161000,1197329510,6070,6070,6070,6070,0
|
|
20240529,160900,1197329510,6070,6070,6070,6070,0
|
|
20240529,160800,1197329510,6070,6070,6070,6070,0
|
|
20240529,160700,1197329510,6070,6070,6070,6070,0
|
|
20240529,160600,1197329510,6070,6070,6070,6070,0
|
|
20240529,160500,1197329510,6070,6070,6070,6070,0
|
|
20240529,160400,1197329510,6070,6070,6070,6070,0
|
|
20240529,160300,1197329510,6070,6070,6070,6070,0
|
|
20240529,160200,1197329510,6070,6070,6070,6070,0
|
|
20240529,160100,1197329510,6070,6070,6070,6070,0
|
|
20240529,160000,1197329510,6070,6070,6070,6070,0
|
|
20240529,155900,1197329510,6070,6070,6070,6070,0
|
|
20240529,155800,1197329510,6070,6070,6070,6070,0
|
|
20240529,155700,1197329510,6070,6070,6070,6070,1643
|
|
20240529,155600,1197329510,6070,6070,6070,6070,0
|
|
20240529,155500,1197329510,6070,6070,6070,6070,0
|
|
20240529,155400,1197329510,6070,6070,6070,6070,0
|
|
20240529,155300,1197329510,6070,6070,6070,6070,0
|
|
20240529,155200,1197329510,6070,6070,6070,6070,0
|
|
20240529,155100,1197329510,6070,6070,6070,6070,0
|
|
20240529,155000,1197329510,6070,6070,6070,6070,0
|
|
20240529,154900,1197329510,6070,6070,6070,6070,0
|
|
20240529,154800,1197329510,6070,6070,6070,6070,0
|
|
20240529,154700,1197329510,6070,6070,6070,6070,0
|
|
20240529,154600,1197329510,6070,6070,6070,6070,0
|
|
20240529,154500,1197329510,6070,6070,6070,6070,0
|
|
20240529,154400,1197329510,6070,6070,6070,6070,0
|
|
20240529,154300,1197329510,6070,6070,6070,6070,0
|
|
20240529,154200,1197329510,6070,6070,6070,6070,0
|
|
20240529,154100,1197329510,6070,6070,6070,6070,0
|
|
20240529,154000,1197329510,6070,6070,6070,6070,0
|
|
20240529,153900,1197329510,6070,6070,6070,6070,0
|
|
20240529,153800,1197329510,6070,6070,6070,6070,0
|
|
20240529,153700,1197329510,6070,6070,6070,6070,0
|
|
20240529,153600,1197329510,6070,6070,6070,6070,0
|
|
20240529,153500,1197329510,6070,6070,6070,6070,0
|
|
20240529,153400,1197329510,6070,6070,6070,6070,0
|
|
20240529,153300,1197329510,6070,6070,6070,6070,0
|
|
20240529,153200,1197329510,6070,6070,6070,6070,0
|
|
20240529,153100,1197329510,6070,6070,6070,6070,0
|
|
20240529,153000,1197329510,6070,6070,6070,6070,1643
|
|
20240529,152900,1187356500,6080,6080,6080,6080,0
|
|
20240529,152800,1187356500,6080,6080,6080,6080,0
|
|
20240529,152700,1187356500,6080,6080,6080,6080,0
|
|
20240529,152600,1187356500,6080,6080,6080,6080,0
|
|
20240529,152500,1187356500,6080,6080,6080,6080,0
|
|
20240529,152400,1187356500,6080,6080,6080,6080,0
|
|
20240529,152300,1187356500,6080,6080,6080,6080,0
|
|
20240529,152200,1187356500,6080,6080,6080,6080,0
|
|
20240529,152100,1187356500,6080,6080,6080,6080,0
|
|
20240529,152000,1187356500,6080,6080,6080,6080,0
|
|
20240529,151900,1187356500,6080,6080,6080,6080,768
|
|
20240529,151800,1182687060,6090,6040,6090,6040,1065
|
|
20240529,151700,1176212460,6050,6060,6060,6050,541
|
|
20240529,151600,1172939400,6050,6050,6050,6050,39
|
|
20240529,151500,1172703450,6050,6050,6050,6050,14
|
|
20240529,151400,1172618750,6070,6050,6070,6050,33
|
|
20240529,151300,1172418900,6060,6070,6070,6060,244
|
|
20240529,151200,1170937830,6070,6050,6070,6050,230
|
|
20240529,151100,1169544630,6060,6060,6060,6060,10
|
|
20240529,151000,1169484030,6050,6060,6070,6050,435
|
|
20240529,150900,1166848420,6060,6060,6060,6060,0
|
|
20240529,150800,1166848420,6060,6020,6060,6020,53
|
|
20240529,150700,1166528660,6030,6060,6060,6030,2310
|
|
20240529,150600,1152599060,6030,6030,6030,6030,57
|
|
20240529,150500,1152255350,6060,6030,6060,6030,142
|
|
20240529,150400,1151398470,6070,6070,6070,6070,0
|
|
20240529,150300,1151398470,6070,6070,6070,6070,0
|
|
20240529,150200,1151398470,6070,6070,6070,6070,0
|
|
20240529,150100,1151398470,6070,6070,6070,6070,0
|
|
20240529,150000,1151398470,6070,6070,6070,6070,0
|
|
20240529,145900,1151398470,6070,6070,6070,6030,10773
|
|
20240529,145800,1086372330,6070,6060,6070,6050,66
|
|
20240529,145700,1085971790,6070,6060,6070,6060,13
|
|
20240529,145600,1085892930,6070,6050,6070,6050,21
|
|
20240529,145500,1085765540,6070,6060,6070,6060,368
|
|
20240529,145400,1083535300,6060,6060,6060,6060,50
|
|
20240529,145300,1083232300,6060,6060,6060,6060,3
|
|
20240529,145200,1083214120,6060,6060,6060,6060,0
|
|
20240529,145100,1083214120,6060,6060,6060,6060,1
|
|
20240529,145000,1083208060,6070,6060,6070,6060,50
|
|
20240529,144900,1082904630,6050,6050,6050,6050,46
|
|
20240529,144800,1082626330,6070,6060,6070,6060,766
|
|
20240529,144700,1077977350,6050,6060,6060,6050,11
|
|
20240529,144600,1077910790,6060,6060,6060,6060,10
|
|
20240529,144500,1077850190,6070,6070,6070,6070,0
|
|
20240529,144400,1077850190,6070,6060,6070,6060,34
|
|
20240529,144300,1077644110,6070,6070,6070,6070,10
|
|
20240529,144200,1077583410,6070,6060,6070,6060,104
|
|
20240529,144100,1076952140,6070,6070,6070,6070,0
|
|
20240529,144000,1076952140,6070,6050,6070,6050,35
|
|
20240529,143900,1076740120,6050,6050,6050,6050,10
|
|
20240529,143800,1076679620,6070,6060,6070,6060,304
|
|
20240529,143700,1074837160,6070,6070,6070,6070,20
|
|
20240529,143600,1074715760,6070,6070,6090,6070,1302
|
|
20240529,143500,1066799170,6060,6060,6060,6060,214
|
|
20240529,143400,1065502330,6040,6050,6050,6040,18
|
|
20240529,143300,1065393490,6060,6060,6060,6060,4
|
|
20240529,143200,1065369250,6060,6060,6060,6060,0
|
|
20240529,143100,1065369250,6060,6060,6060,6060,1025
|
|
20240529,143000,1059157750,6050,6040,6050,6040,5234
|
|
20240529,142900,1027539050,6050,6050,6050,6050,1
|
|
20240529,142800,1027533000,6030,6030,6030,6030,2400
|
|
20240529,142700,1013061000,6040,6040,6040,6040,289
|
|
20240529,142600,1011315440,6030,6050,6050,6030,2853
|
|
20240529,142500,994083080,6060,6060,6060,6060,0
|
|
20240529,142400,994083080,6060,6060,6060,6060,0
|
|
20240529,142300,994083080,6060,6060,6060,6060,0
|
|
20240529,142200,994083080,6060,6060,6060,6060,0
|
|
20240529,142100,994083080,6060,6060,6060,6060,56
|
|
20240529,142000,993743720,6050,6050,6050,6050,1
|
|
20240529,141900,993737670,6050,6050,6050,6050,233
|
|
20240529,141800,992328020,6070,6070,6070,6070,0
|
|
20240529,141700,992328020,6070,6070,6070,6070,0
|
|
20240529,141600,992328020,6070,6070,6070,6070,2
|
|
20240529,141500,992315880,6060,6060,6060,6060,274
|
|
20240529,141400,990655440,6060,6060,6060,6060,2
|
|
20240529,141300,990643320,6050,6050,6050,6050,1
|
|
20240529,141200,990637270,6050,6050,6050,6050,2
|
|
20240529,141100,990625170,6050,6050,6060,6050,1572
|
|
20240529,141000,981098990,6040,6040,6040,6040,0
|
|
20240529,140900,981098990,6040,6040,6040,6040,100
|
|
20240529,140800,980494990,6060,6060,6060,6060,1
|
|
20240529,140700,980488930,6040,6050,6050,6040,110
|
|
20240529,140600,979823620,6060,6060,6060,6060,0
|
|
20240529,140500,979823620,6060,6060,6060,6060,0
|
|
20240529,140400,979823620,6060,6060,6060,6060,0
|
|
20240529,140300,979823620,6060,6050,6060,6050,64
|
|
20240529,140200,979436380,6050,6050,6050,6050,173
|
|
20240529,140100,978389730,6050,6050,6050,6050,29
|
|
20240529,140000,978214280,6050,6050,6050,6050,0
|
|
20240529,135900,978214280,6050,6050,6050,6050,0
|
|
20240529,135800,978214280,6050,6050,6050,6050,0
|
|
20240529,135700,978214280,6050,6050,6050,6050,0
|
|
20240529,135600,978214280,6050,6050,6060,6050,11
|
|
20240529,135500,978147720,6040,6040,6040,6040,500
|
|
20240529,135400,975127720,6060,6060,6060,6060,0
|
|
20240529,135300,975127720,6060,6060,6060,6060,10
|
|
20240529,135200,975067120,6070,6070,6070,6070,230
|
|
20240529,135100,973671020,6060,6060,6060,6060,10
|
|
20240529,135000,973610420,6070,6070,6070,6070,1450
|
|
20240529,134900,964808920,6070,6060,6070,6060,101
|
|
20240529,134800,964196850,6070,6060,6070,6060,101
|
|
20240529,134700,963584780,6060,6060,6060,6060,100
|
|
20240529,134600,962978780,6060,6060,6060,6060,0
|
|
20240529,134500,962978780,6060,6050,6060,6040,346
|
|
20240529,134400,960884490,6030,6030,6030,6030,0
|
|
20240529,134300,960884490,6030,6030,6030,6030,101
|
|
20240529,134200,960275460,6050,6050,6050,6050,0
|
|
20240529,134100,960275460,6050,6050,6050,6050,0
|
|
20240529,134000,960275460,6050,6030,6050,6030,300
|
|
20240529,133900,958460620,6030,6030,6030,6030,0
|
|
20240529,133800,958460620,6030,6030,6030,6030,20
|
|
20240529,133700,958340020,6030,6030,6030,6030,4
|
|
20240529,133600,958315900,6020,6030,6040,6020,2584
|
|
20240529,133500,942721470,6020,6020,6020,6020,0
|
|
20240529,133400,942721470,6020,6020,6020,6020,0
|
|
20240529,133300,942721470,6020,6020,6020,6020,200
|
|
20240529,133200,941517470,6030,6030,6030,6030,0
|
|
20240529,133100,941517470,6030,6030,6030,6030,0
|
|
20240529,133000,941517470,6030,6030,6030,6030,1355
|
|
20240529,132900,933346820,6030,6030,6030,6030,646
|
|
20240529,132800,929451440,6020,6020,6020,6020,0
|
|
20240529,132700,929451440,6020,6020,6020,6020,0
|
|
20240529,132600,929451440,6020,6020,6020,6020,0
|
|
20240529,132500,929451440,6020,6020,6020,6020,0
|
|
20240529,132400,929451440,6020,6020,6020,6020,426
|
|
20240529,132300,926886920,6020,6010,6020,6010,17
|
|
20240529,132200,926784740,6020,6020,6020,6020,0
|
|
20240529,132100,926784740,6020,6020,6020,6020,0
|
|
20240529,132000,926784740,6020,6020,6020,6020,91
|
|
20240529,131900,926236920,6020,6020,6020,6020,0
|
|
20240529,131800,926236920,6020,6020,6020,6020,0
|
|
20240529,131700,926236920,6020,6030,6030,6020,901
|
|
20240529,131600,920812890,6020,6020,6020,6020,10
|
|
20240529,131500,920752690,6030,6030,6030,6030,1
|
|
20240529,131400,920746660,6020,6020,6020,6020,4553
|
|
20240529,131300,893337600,6030,6020,6030,6020,511
|
|
20240529,131200,890256370,6020,6020,6020,6020,151
|
|
20240529,131100,889347350,6030,6030,6030,6030,0
|
|
20240529,131000,889347350,6030,6030,6030,6030,0
|
|
20240529,130900,889347350,6030,6020,6030,6020,2
|
|
20240529,130800,889335300,6020,6020,6020,6020,288
|
|
20240529,130700,887601540,6020,6020,6020,6020,0
|
|
20240529,130600,887601540,6020,6020,6020,6020,100
|
|
20240529,130500,886999540,6020,6020,6020,6020,0
|
|
20240529,130400,886999540,6020,6020,6020,6020,100
|
|
20240529,130300,886397540,6020,6020,6020,6020,0
|
|
20240529,130200,886397540,6020,6020,6020,6020,0
|
|
20240529,130100,886397540,6020,6020,6020,6020,27
|
|
20240529,130000,886235000,6020,6020,6020,6020,0
|
|
20240529,125900,886235000,6020,6020,6020,6020,0
|
|
20240529,125800,886235000,6020,6020,6020,6020,511
|
|
20240529,125700,883158780,6020,6010,6020,6010,231
|
|
20240529,125600,881768460,6020,6020,6020,6020,500
|
|
20240529,125500,878758460,6040,6040,6040,6040,0
|
|
20240529,125400,878758460,6040,6030,6040,6030,2000
|
|
20240529,125300,866692600,6030,6030,6030,6030,2
|
|
20240529,125200,866680540,6020,6020,6020,6020,0
|
|
20240529,125100,866680540,6020,6020,6020,6020,0
|
|
20240529,125000,866680540,6020,6020,6020,6020,506
|
|
20240529,124900,863634420,6020,6020,6020,6020,0
|
|
20240529,124800,863634420,6020,6020,6020,6020,0
|
|
20240529,124700,863634420,6020,6020,6020,6020,0
|
|
20240529,124600,863634420,6020,6020,6020,6020,0
|
|
20240529,124500,863634420,6020,6020,6020,6020,1001
|
|
20240529,124400,857608400,6020,6020,6020,6020,0
|
|
20240529,124300,857608400,6020,6020,6020,6020,0
|
|
20240529,124200,857608400,6020,6020,6020,6020,0
|
|
20240529,124100,857608400,6020,6020,6020,6020,10
|
|
20240529,124000,857548200,6020,6020,6020,6020,0
|
|
20240529,123900,857548200,6020,6020,6020,6020,0
|
|
20240529,123800,857548200,6020,6020,6020,6020,608
|
|
20240529,123700,853888040,6020,6020,6020,6020,0
|
|
20240529,123600,853888040,6020,6020,6020,6020,11
|
|
20240529,123500,853821820,6010,6010,6010,6010,106
|
|
20240529,123400,853184760,6010,6010,6010,6010,200
|
|
20240529,123300,851982760,6010,6010,6010,6010,5
|
|
20240529,123200,851952710,6020,6020,6020,6020,1
|
|
20240529,123100,851946690,6030,6030,6030,6030,0
|
|
20240529,123000,851946690,6030,6030,6030,6030,0
|
|
20240529,122900,851946690,6030,6010,6030,6010,80
|
|
20240529,122800,851465870,6010,6010,6010,6010,0
|
|
20240529,122700,851465870,6010,6010,6010,6010,0
|
|
20240529,122600,851465870,6010,6010,6010,6010,0
|
|
20240529,122500,851465870,6010,6010,6010,6010,0
|
|
20240529,122400,851465870,6010,6010,6010,6010,30
|
|
20240529,122300,851285570,6010,6010,6010,6010,0
|
|
20240529,122200,851285570,6010,6010,6010,6010,6
|
|
20240529,122100,851249510,6010,6010,6010,6010,0
|
|
20240529,122000,851249510,6010,6010,6010,6010,2
|
|
20240529,121900,851237490,6000,6000,6000,6000,255
|
|
20240529,121800,849707490,6000,6000,6000,6000,1745
|
|
20240529,121700,839237490,6020,6020,6020,6020,0
|
|
20240529,121600,839237490,6020,6040,6040,6000,507
|
|
20240529,121500,836191830,6040,6020,6040,6020,5
|
|
20240529,121400,836161700,6030,6030,6030,6030,0
|
|
20240529,121300,836161700,6030,6030,6030,6030,3
|
|
20240529,121200,836143610,6020,6020,6020,6020,1
|
|
20240529,121100,836137590,6030,6030,6030,6030,0
|
|
20240529,121000,836137590,6030,6030,6030,6030,0
|
|
20240529,120900,836137590,6030,6030,6030,6030,0
|
|
20240529,120800,836137590,6030,6040,6040,6020,4
|
|
20240529,120700,836113480,6030,6030,6030,6010,601
|
|
20240529,120600,832500980,6040,6040,6040,6020,12
|
|
20240529,120500,832428680,6020,6020,6020,6020,20
|
|
20240529,120400,832308280,6020,6020,6020,6020,0
|
|
20240529,120300,832308280,6020,6020,6020,6020,0
|
|
20240529,120200,832308280,6020,6020,6020,6020,10
|
|
20240529,120100,832248080,6020,6020,6020,6020,1
|
|
20240529,120000,832242060,6010,6010,6010,6010,0
|
|
20240529,115900,832242060,6010,6010,6010,6010,500
|
|
20240529,115800,829237060,6020,6020,6020,6020,100
|
|
20240529,115700,828635060,6030,6030,6030,6030,0
|
|
20240529,115600,828635060,6030,6030,6030,6030,1
|
|
20240529,115500,828629030,6000,6050,6050,5960,20651
|
|
20240529,115400,705049950,6070,6070,6070,6070,0
|
|
20240529,115300,705049950,6070,6070,6070,6070,0
|
|
20240529,115200,705049950,6070,6070,6070,6070,0
|
|
20240529,115100,705049950,6070,6070,6070,6070,0
|
|
20240529,115000,705049950,6070,6070,6070,6070,1
|
|
20240529,114900,705043880,6070,6070,6070,6070,0
|
|
20240529,114800,705043880,6070,6070,6070,6070,2
|
|
20240529,114700,705031740,6060,6060,6060,6060,0
|
|
20240529,114600,705031740,6060,6060,6060,6060,2227
|
|
20240529,114500,691536120,6060,6050,6060,6050,2308
|
|
20240529,114400,677567720,6050,6050,6050,6050,0
|
|
20240529,114300,677567720,6050,6050,6050,6050,0
|
|
20240529,114200,677567720,6050,6040,6050,6040,671
|
|
20240529,114100,673514870,6030,6030,6030,6030,208
|
|
20240529,114000,672260630,6030,6030,6030,6030,1
|
|
20240529,113900,672254600,6020,6020,6020,6020,15
|
|
20240529,113800,672164300,6030,6030,6030,6030,0
|
|
20240529,113700,672164300,6030,6030,6030,6030,30
|
|
20240529,113600,671983400,6030,6020,6030,6020,57
|
|
20240529,113500,671640250,6020,6020,6020,6020,500
|
|
20240529,113400,668630250,6030,6020,6030,6020,47
|
|
20240529,113300,668347300,6030,6030,6030,6030,1
|
|
20240529,113200,668341270,6020,6020,6020,6020,0
|
|
20240529,113100,668341270,6020,6020,6020,6020,0
|
|
20240529,113000,668341270,6020,6020,6020,6020,20
|
|
20240529,112900,668220870,6030,6040,6040,6030,299
|
|
20240529,112800,666417890,6030,6030,6030,6030,0
|
|
20240529,112700,666417890,6030,6030,6030,6030,10
|
|
20240529,112600,666357590,6030,6030,6030,6030,0
|
|
20240529,112500,666357590,6030,6030,6030,6030,0
|
|
20240529,112400,666357590,6030,6030,6030,6030,0
|
|
20240529,112300,666357590,6030,6030,6030,6030,0
|
|
20240529,112200,666357590,6030,6030,6030,6030,600
|
|
20240529,112100,662739590,6040,6040,6040,6040,0
|
|
20240529,112000,662739590,6040,6040,6040,6040,10
|
|
20240529,111900,662679190,6040,6040,6040,6040,0
|
|
20240529,111800,662679190,6040,6050,6050,6040,21
|
|
20240529,111700,662552340,6050,6050,6050,6050,10
|
|
20240529,111600,662491840,6050,6050,6050,6050,0
|
|
20240529,111500,662491840,6050,6050,6050,6050,16
|
|
20240529,111400,662395040,6040,6040,6040,6040,0
|
|
20240529,111300,662395040,6040,6040,6040,6040,20
|
|
20240529,111200,662274240,6040,6040,6040,6040,301
|
|
20240529,111100,660456200,6040,6040,6040,6040,198
|
|
20240529,111000,659260280,6040,6040,6040,6040,0
|
|
20240529,110900,659260280,6040,6040,6040,6040,1
|
|
20240529,110800,659254240,6030,6030,6030,6030,350
|
|
20240529,110700,657143740,6030,6030,6030,6030,91
|
|
20240529,110600,656595010,6040,6040,6040,6040,327
|
|
20240529,110500,654619930,6040,6050,6050,6040,1316
|
|
20240529,110400,646658280,6060,6060,6060,6060,2
|
|
20240529,110300,646646160,6060,6060,6060,6060,0
|
|
20240529,110200,646646160,6060,6060,6060,6060,132
|
|
20240529,110100,645846240,6070,6070,6070,6070,10
|
|
20240529,110000,645785540,6070,6070,6070,6070,0
|
|
20240529,105900,645785540,6070,6070,6070,6070,0
|
|
20240529,105800,645785540,6070,6070,6070,6070,0
|
|
20240529,105700,645785540,6070,6060,6070,6060,22
|
|
20240529,105600,645652200,6060,6060,6060,6060,84
|
|
20240529,105500,645143160,6060,6060,6060,6060,1
|
|
20240529,105400,645137100,6070,6070,6070,6070,10
|
|
20240529,105300,645076400,6070,6070,6070,6070,0
|
|
20240529,105200,645076400,6070,6070,6070,6070,0
|
|
20240529,105100,645076400,6070,6070,6070,6070,2
|
|
20240529,105000,645064260,6060,6060,6060,6060,2
|
|
20240529,104900,645052140,6050,6050,6050,6050,7
|
|
20240529,104800,645009790,6070,6060,6070,6050,13
|
|
20240529,104700,644931000,6070,6060,6070,6060,3673
|
|
20240529,104600,622672600,6060,6060,6060,6060,0
|
|
20240529,104500,622672600,6060,6060,6060,6060,0
|
|
20240529,104400,622672600,6060,6060,6060,6060,0
|
|
20240529,104300,622672600,6060,6060,6060,6060,0
|
|
20240529,104200,622672600,6060,6060,6060,6060,0
|
|
20240529,104100,622672600,6060,6060,6060,6060,17
|
|
20240529,104000,622569580,6060,6060,6060,6060,5
|
|
20240529,103900,622539280,6060,6050,6060,6030,972
|
|
20240529,103800,616676990,6040,6040,6040,6040,0
|
|
20240529,103700,616676990,6040,6040,6040,6040,1
|
|
20240529,103600,616670950,6050,6050,6050,6050,218
|
|
20240529,103500,615352050,6060,6050,6060,6050,11
|
|
20240529,103400,615285490,6050,6050,6050,6050,1
|
|
20240529,103300,615279440,6060,6050,6060,6050,535
|
|
20240529,103200,612039340,6060,6060,6060,6060,0
|
|
20240529,103100,612039340,6060,6060,6060,6060,0
|
|
20240529,103000,612039340,6060,6060,6060,6060,0
|
|
20240529,102900,612039340,6060,6060,6060,6060,0
|
|
20240529,102800,612039340,6060,6060,6060,6060,517
|
|
20240529,102700,608906320,6060,6050,6060,6050,4118
|
|
20240529,102600,583976440,6050,6020,6050,6000,8020
|
|
20240529,102500,535600690,6000,6000,6010,6000,920
|
|
20240529,102400,530079640,6020,6020,6020,6020,4
|
|
20240529,102300,530055560,6020,6020,6020,6020,0
|
|
20240529,102200,530055560,6020,6020,6020,6020,354
|
|
20240529,102100,527924480,6020,6020,6020,6020,0
|
|
20240529,102000,527924480,6020,6020,6020,6020,140
|
|
20240529,101900,527081680,6030,6030,6030,6030,2
|
|
20240529,101800,527069620,6020,6000,6030,6000,3577
|
|
20240529,101700,505606110,6020,6020,6030,6020,110
|
|
20240529,101600,504942910,6000,6020,6030,6000,2344
|
|
20240529,101500,490878460,6000,6010,6030,6000,1004
|
|
20240529,101400,484854370,6010,6020,6030,6000,503
|
|
20240529,101300,481836310,6000,6010,6020,5990,2608
|
|
20240529,101200,466209270,6010,6010,6010,6010,1
|
|
20240529,101100,466203260,6010,6000,6010,6000,1002
|
|
20240529,101000,460191250,6000,5980,6040,5970,6604
|
|
20240529,100900,420707990,5980,6010,6010,5980,1803
|
|
20240529,100800,409915670,6010,6010,6010,6010,1
|
|
20240529,100700,409909660,6010,6010,6010,6010,12
|
|
20240529,100600,409837540,6010,6000,6010,6000,2
|
|
20240529,100500,409825530,6000,6010,6020,6000,315
|
|
20240529,100400,407933430,6010,6000,6010,6000,13
|
|
20240529,100300,407855330,6000,6000,6000,6000,1
|
|
20240529,100200,407849330,6010,6000,6010,6000,102
|
|
20240529,100100,407237320,6000,6000,6010,6000,1707
|
|
20240529,100000,396991150,6000,6000,6000,6000,776
|
|
20240529,095900,392335150,6010,6020,6030,6010,2343
|
|
20240529,095800,378237700,6020,6020,6020,6000,257
|
|
20240529,095700,376695180,6020,6010,6020,6000,484
|
|
20240529,095600,373790950,6020,6020,6030,5950,7950
|
|
20240529,095500,326133380,6030,6050,6050,6030,10415
|
|
20240529,095400,263236800,6050,6060,6060,6050,130
|
|
20240529,095300,262449100,6080,6080,6080,6080,2
|
|
20240529,095200,262436940,6060,6060,6060,6060,306
|
|
20240529,095100,260582580,6060,6060,6060,6060,3145
|
|
20240529,095000,241523880,6060,6070,6070,6060,2495
|
|
20240529,094900,226399180,6070,6090,6090,6070,1757
|
|
20240529,094800,215731660,6090,6090,6090,6090,0
|
|
20240529,094700,215731660,6090,6090,6090,6090,10
|
|
20240529,094600,215670760,6090,6090,6090,6090,100
|
|
20240529,094500,215061760,6090,6090,6090,6090,2
|
|
20240529,094400,215049580,6070,6070,6070,6070,0
|
|
20240529,094300,215049580,6070,6080,6080,6070,525
|
|
20240529,094200,211862720,6070,6080,6080,6070,654
|
|
20240529,094100,207892910,6080,6080,6080,6080,0
|
|
20240529,094000,207892910,6080,6080,6080,6080,14
|
|
20240529,093900,207807790,6090,6090,6090,6090,35
|
|
20240529,093800,207594640,6090,6090,6090,6090,2
|
|
20240529,093700,207582460,6070,6080,6080,6070,640
|
|
20240529,093600,203697160,6090,6090,6090,6090,0
|
|
20240529,093500,203697160,6090,6090,6090,6090,1
|
|
20240529,093400,203691070,6090,6080,6090,6080,2169
|
|
20240529,093300,190503530,6080,6080,6080,6070,51
|
|
20240529,093200,190193460,6070,6070,6070,6070,0
|
|
20240529,093100,190193460,6070,6070,6070,6070,0
|
|
20240529,093000,190193460,6070,6080,6090,6070,1990
|
|
20240529,092900,178103610,6090,6090,6090,6090,0
|
|
20240529,092800,178103610,6090,6090,6090,6090,301
|
|
20240529,092700,176270520,6090,6090,6090,6090,0
|
|
20240529,092600,176270520,6090,6090,6090,6090,650
|
|
20240529,092500,172312020,6090,6090,6090,6090,400
|
|
20240529,092400,169876020,6090,6090,6090,6090,52
|
|
20240529,092300,169559340,6090,6070,6090,6070,301
|
|
20240529,092200,167732230,6070,6070,6090,6060,4010
|
|
20240529,092100,143353960,6070,6070,6070,6060,314
|
|
20240529,092000,141450780,6060,6090,6090,6060,2805
|
|
20240529,091900,124401360,6070,6070,6100,6070,2408
|
|
20240529,091800,109784650,6100,6100,6100,6080,2152
|
|
20240529,091700,96684440,6100,6100,6100,6100,595
|
|
20240529,091600,93054940,6080,6090,6090,6080,1385
|
|
20240529,091500,84624790,6090,6090,6090,6090,0
|
|
20240529,091400,84624790,6090,6090,6090,6090,0
|
|
20240529,091300,84624790,6090,6060,6090,6060,206
|
|
20240529,091200,83376250,6090,6070,6090,6060,3484
|
|
20240529,091100,62243080,6080,6080,6080,6080,1
|
|
20240529,091000,62237000,6080,6080,6090,6060,323
|
|
20240529,090900,60276330,6100,6090,6100,6080,460
|
|
20240529,090800,57477420,6110,6100,6110,6100,310
|
|
20240529,090700,55586410,6110,6110,6110,6110,1
|
|
20240529,090600,55580300,6110,6080,6110,6070,4632
|
|
20240529,090500,27357080,6080,6070,6080,6070,266
|
|
20240529,090400,25741800,6090,6060,6090,6060,1125
|
|
20240529,090300,18921590,6050,6090,6090,6050,949
|
|
20240529,090200,13177110,6060,6090,6090,6060,1037
|
|
20240529,090100,6882390,6090,6080,6100,6070,316
|
|
20240529,090000,4959210,6090,6090,6100,6080,814
|