694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,203100,384134730,7280,7280,7280,7280,1139
|
|
20240604,203000,384134730,7280,7280,7280,7280,0
|
|
20240604,202900,384134730,7280,7280,7280,7280,0
|
|
20240604,202800,384134730,7280,7280,7280,7280,0
|
|
20240604,202700,384134730,7280,7280,7280,7280,0
|
|
20240604,202600,384134730,7280,7280,7280,7280,0
|
|
20240604,202500,384134730,7280,7280,7280,7280,0
|
|
20240604,202400,384134730,7280,7280,7280,7280,0
|
|
20240604,202300,384134730,7280,7280,7280,7280,0
|
|
20240604,202200,384134730,7280,7280,7280,7280,0
|
|
20240604,202100,384134730,7280,7280,7280,7280,0
|
|
20240604,202000,384134730,7280,7280,7280,7280,0
|
|
20240604,201900,384134730,7280,7280,7280,7280,0
|
|
20240604,201800,384134730,7280,7280,7280,7280,0
|
|
20240604,201700,384134730,7280,7280,7280,7280,0
|
|
20240604,201600,384134730,7280,7280,7280,7280,0
|
|
20240604,201500,384134730,7280,7280,7280,7280,0
|
|
20240604,201400,384134730,7280,7280,7280,7280,0
|
|
20240604,201300,384134730,7280,7280,7280,7280,0
|
|
20240604,201200,384134730,7280,7280,7280,7280,0
|
|
20240604,201100,384134730,7280,7280,7280,7280,0
|
|
20240604,201000,384134730,7280,7280,7280,7280,0
|
|
20240604,200900,384134730,7280,7280,7280,7280,0
|
|
20240604,200800,384134730,7280,7280,7280,7280,0
|
|
20240604,200700,384134730,7280,7280,7280,7280,0
|
|
20240604,200600,384134730,7280,7280,7280,7280,0
|
|
20240604,200500,384134730,7280,7280,7280,7280,0
|
|
20240604,200400,384134730,7280,7280,7280,7280,0
|
|
20240604,200300,384134730,7280,7280,7280,7280,0
|
|
20240604,200200,384134730,7280,7280,7280,7280,0
|
|
20240604,200100,384134730,7280,7280,7280,7280,1139
|
|
20240604,200000,384134730,7280,7280,7280,7280,0
|
|
20240604,195900,384134730,7280,7280,7280,7280,0
|
|
20240604,195800,384134730,7280,7280,7280,7280,0
|
|
20240604,195700,384134730,7280,7280,7280,7280,0
|
|
20240604,195600,384134730,7280,7280,7280,7280,0
|
|
20240604,195500,384134730,7280,7280,7280,7280,0
|
|
20240604,195400,384134730,7280,7280,7280,7280,0
|
|
20240604,195300,384134730,7280,7280,7280,7280,0
|
|
20240604,195200,384134730,7280,7280,7280,7280,0
|
|
20240604,195100,384134730,7280,7280,7280,7280,0
|
|
20240604,195000,384134730,7280,7280,7280,7280,0
|
|
20240604,194900,384134730,7280,7280,7280,7280,0
|
|
20240604,194800,384134730,7280,7280,7280,7280,0
|
|
20240604,194700,384134730,7280,7280,7280,7280,0
|
|
20240604,194600,384134730,7280,7280,7280,7280,0
|
|
20240604,194500,384134730,7280,7280,7280,7280,0
|
|
20240604,194400,384134730,7280,7280,7280,7280,0
|
|
20240604,194300,384134730,7280,7280,7280,7280,0
|
|
20240604,194200,384134730,7280,7280,7280,7280,0
|
|
20240604,194100,384134730,7280,7280,7280,7280,0
|
|
20240604,194000,384134730,7280,7280,7280,7280,0
|
|
20240604,193900,384134730,7280,7280,7280,7280,0
|
|
20240604,193800,384134730,7280,7280,7280,7280,0
|
|
20240604,193700,384134730,7280,7280,7280,7280,0
|
|
20240604,193600,384134730,7280,7280,7280,7280,0
|
|
20240604,193500,384134730,7280,7280,7280,7280,0
|
|
20240604,193400,384134730,7280,7280,7280,7280,0
|
|
20240604,193300,384134730,7280,7280,7280,7280,0
|
|
20240604,193200,384134730,7280,7280,7280,7280,0
|
|
20240604,193100,384134730,7280,7280,7280,7280,1139
|
|
20240604,193000,384134730,7280,7280,7280,7280,0
|
|
20240604,192900,384134730,7280,7280,7280,7280,0
|
|
20240604,192800,384134730,7280,7280,7280,7280,0
|
|
20240604,192700,384134730,7280,7280,7280,7280,0
|
|
20240604,192600,384134730,7280,7280,7280,7280,0
|
|
20240604,192500,384134730,7280,7280,7280,7280,0
|
|
20240604,192400,384134730,7280,7280,7280,7280,0
|
|
20240604,192300,384134730,7280,7280,7280,7280,0
|
|
20240604,192200,384134730,7280,7280,7280,7280,0
|
|
20240604,192100,384134730,7280,7280,7280,7280,0
|
|
20240604,192000,384134730,7280,7280,7280,7280,0
|
|
20240604,191900,384134730,7280,7280,7280,7280,0
|
|
20240604,191800,384134730,7280,7280,7280,7280,0
|
|
20240604,191700,384134730,7280,7280,7280,7280,0
|
|
20240604,191600,384134730,7280,7280,7280,7280,0
|
|
20240604,191500,384134730,7280,7280,7280,7280,0
|
|
20240604,191400,384134730,7280,7280,7280,7280,0
|
|
20240604,191300,384134730,7280,7280,7280,7280,0
|
|
20240604,191200,384134730,7280,7280,7280,7280,0
|
|
20240604,191100,384134730,7280,7280,7280,7280,0
|
|
20240604,191000,384134730,7280,7280,7280,7280,0
|
|
20240604,190900,384134730,7280,7280,7280,7280,0
|
|
20240604,190800,384134730,7280,7280,7280,7280,0
|
|
20240604,190700,384134730,7280,7280,7280,7280,0
|
|
20240604,190600,384134730,7280,7280,7280,7280,0
|
|
20240604,190500,384134730,7280,7280,7280,7280,0
|
|
20240604,190400,384134730,7280,7280,7280,7280,0
|
|
20240604,190300,384134730,7280,7280,7280,7280,0
|
|
20240604,190200,384134730,7280,7280,7280,7280,0
|
|
20240604,190100,384134730,7280,7280,7280,7280,1139
|
|
20240604,190000,384134730,7280,7280,7280,7280,0
|
|
20240604,185900,384134730,7280,7280,7280,7280,0
|
|
20240604,185800,384134730,7280,7280,7280,7280,0
|
|
20240604,185700,384134730,7280,7280,7280,7280,0
|
|
20240604,185600,384134730,7280,7280,7280,7280,0
|
|
20240604,185500,384134730,7280,7280,7280,7280,0
|
|
20240604,185400,384134730,7280,7280,7280,7280,0
|
|
20240604,185300,384134730,7280,7280,7280,7280,0
|
|
20240604,185200,384134730,7280,7280,7280,7280,0
|
|
20240604,185100,384134730,7280,7280,7280,7280,0
|
|
20240604,185000,384134730,7280,7280,7280,7280,0
|
|
20240604,184900,384134730,7280,7280,7280,7280,0
|
|
20240604,184800,384134730,7280,7280,7280,7280,0
|
|
20240604,184700,384134730,7280,7280,7280,7280,0
|
|
20240604,184600,384134730,7280,7280,7280,7280,0
|
|
20240604,184500,384134730,7280,7280,7280,7280,0
|
|
20240604,184400,384134730,7280,7280,7280,7280,0
|
|
20240604,184300,384134730,7280,7280,7280,7280,0
|
|
20240604,184200,384134730,7280,7280,7280,7280,0
|
|
20240604,184100,384134730,7280,7280,7280,7280,0
|
|
20240604,184000,384134730,7280,7280,7280,7280,0
|
|
20240604,183900,384134730,7280,7280,7280,7280,0
|
|
20240604,183800,384134730,7280,7280,7280,7280,0
|
|
20240604,183700,384134730,7280,7280,7280,7280,0
|
|
20240604,183600,384134730,7280,7280,7280,7280,0
|
|
20240604,183500,384134730,7280,7280,7280,7280,0
|
|
20240604,183400,384134730,7280,7280,7280,7280,0
|
|
20240604,183300,384134730,7280,7280,7280,7280,0
|
|
20240604,183200,384134730,7280,7280,7280,7280,0
|
|
20240604,183100,384134730,7280,7280,7280,7280,1139
|
|
20240604,183000,384134730,7280,7280,7280,7280,0
|
|
20240604,182900,384134730,7280,7280,7280,7280,0
|
|
20240604,182800,384134730,7280,7280,7280,7280,0
|
|
20240604,182700,384134730,7280,7280,7280,7280,0
|
|
20240604,182600,384134730,7280,7280,7280,7280,0
|
|
20240604,182500,384134730,7280,7280,7280,7280,0
|
|
20240604,182400,384134730,7280,7280,7280,7280,0
|
|
20240604,182300,384134730,7280,7280,7280,7280,0
|
|
20240604,182200,384134730,7280,7280,7280,7280,0
|
|
20240604,182100,384134730,7280,7280,7280,7280,0
|
|
20240604,182000,384134730,7280,7280,7280,7280,0
|
|
20240604,181900,384134730,7280,7280,7280,7280,0
|
|
20240604,181800,384134730,7280,7280,7280,7280,0
|
|
20240604,181700,384134730,7280,7280,7280,7280,0
|
|
20240604,181600,384134730,7280,7280,7280,7280,0
|
|
20240604,181500,384134730,7280,7280,7280,7280,0
|
|
20240604,181400,384134730,7280,7280,7280,7280,0
|
|
20240604,181300,384134730,7280,7280,7280,7280,0
|
|
20240604,181200,384134730,7280,7280,7280,7280,0
|
|
20240604,181100,384134730,7280,7280,7280,7280,0
|
|
20240604,181000,384134730,7280,7280,7280,7280,0
|
|
20240604,180900,384134730,7280,7280,7280,7280,0
|
|
20240604,180800,384134730,7280,7280,7280,7280,0
|
|
20240604,180700,384134730,7280,7280,7280,7280,0
|
|
20240604,180600,384134730,7280,7280,7280,7280,0
|
|
20240604,180500,384134730,7280,7280,7280,7280,0
|
|
20240604,180400,384134730,7280,7280,7280,7280,0
|
|
20240604,180300,384134730,7280,7280,7280,7280,0
|
|
20240604,180200,384134730,7280,7280,7280,7280,0
|
|
20240604,180100,384134730,7280,7280,7280,7280,1139
|
|
20240604,180000,384134730,7280,7280,7280,7280,0
|
|
20240604,175900,384134730,7280,7280,7280,7280,0
|
|
20240604,175800,384134730,7280,7280,7280,7280,0
|
|
20240604,175700,384134730,7280,7280,7280,7280,0
|
|
20240604,175600,384134730,7280,7280,7280,7280,0
|
|
20240604,175500,384134730,7280,7280,7280,7280,0
|
|
20240604,175400,384134730,7280,7280,7280,7280,0
|
|
20240604,175300,384134730,7280,7280,7280,7280,0
|
|
20240604,175200,384134730,7280,7280,7280,7280,0
|
|
20240604,175100,384134730,7280,7280,7280,7280,0
|
|
20240604,175000,384134730,7280,7280,7280,7280,0
|
|
20240604,174900,384134730,7280,7280,7280,7280,0
|
|
20240604,174800,384134730,7280,7280,7280,7280,0
|
|
20240604,174700,384134730,7280,7280,7280,7280,0
|
|
20240604,174600,384134730,7280,7280,7280,7280,0
|
|
20240604,174500,384134730,7280,7280,7280,7280,0
|
|
20240604,174400,384134730,7280,7280,7280,7280,0
|
|
20240604,174300,384134730,7280,7280,7280,7280,0
|
|
20240604,174200,384134730,7280,7280,7280,7280,0
|
|
20240604,174100,384134730,7280,7280,7280,7280,0
|
|
20240604,174000,384134730,7280,7280,7280,7280,0
|
|
20240604,173900,384134730,7280,7280,7280,7280,0
|
|
20240604,173800,384134730,7280,7280,7280,7280,0
|
|
20240604,173700,384134730,7280,7280,7280,7280,0
|
|
20240604,173600,384134730,7280,7280,7280,7280,0
|
|
20240604,173500,384134730,7280,7280,7280,7280,0
|
|
20240604,173400,384134730,7280,7280,7280,7280,0
|
|
20240604,173300,384134730,7280,7280,7280,7280,0
|
|
20240604,173200,384134730,7280,7280,7280,7280,0
|
|
20240604,173100,384134730,7280,7280,7280,7280,1139
|
|
20240604,173000,384134730,7280,7280,7280,7280,0
|
|
20240604,172900,384134730,7280,7280,7280,7280,0
|
|
20240604,172800,384134730,7280,7280,7280,7280,0
|
|
20240604,172700,384134730,7280,7280,7280,7280,0
|
|
20240604,172600,384134730,7280,7280,7280,7280,0
|
|
20240604,172500,384134730,7280,7280,7280,7280,0
|
|
20240604,172400,384134730,7280,7280,7280,7280,0
|
|
20240604,172300,384134730,7280,7280,7280,7280,0
|
|
20240604,172200,384134730,7280,7280,7280,7280,0
|
|
20240604,172100,384134730,7280,7280,7280,7280,0
|
|
20240604,172000,384134730,7280,7280,7280,7280,0
|
|
20240604,171900,384134730,7280,7280,7280,7280,0
|
|
20240604,171800,384134730,7280,7280,7280,7280,0
|
|
20240604,171700,384134730,7280,7280,7280,7280,0
|
|
20240604,171600,384134730,7280,7280,7280,7280,0
|
|
20240604,171500,384134730,7280,7280,7280,7280,0
|
|
20240604,171400,384134730,7280,7280,7280,7280,0
|
|
20240604,171300,384134730,7280,7280,7280,7280,0
|
|
20240604,171200,384134730,7280,7280,7280,7280,0
|
|
20240604,171100,384134730,7280,7280,7280,7280,0
|
|
20240604,171000,384134730,7280,7280,7280,7280,0
|
|
20240604,170900,384134730,7280,7280,7280,7280,0
|
|
20240604,170800,384134730,7280,7280,7280,7280,0
|
|
20240604,170700,384134730,7280,7280,7280,7280,0
|
|
20240604,170600,384134730,7280,7280,7280,7280,0
|
|
20240604,170500,384134730,7280,7280,7280,7280,0
|
|
20240604,170400,384134730,7280,7280,7280,7280,0
|
|
20240604,170300,384134730,7280,7280,7280,7280,0
|
|
20240604,170200,384134730,7280,7280,7280,7280,0
|
|
20240604,170100,384134730,7280,7280,7280,7280,1139
|
|
20240604,170000,384134730,7280,7280,7280,7280,0
|
|
20240604,165900,384134730,7280,7280,7280,7280,0
|
|
20240604,165800,384134730,7280,7280,7280,7280,0
|
|
20240604,165700,384134730,7280,7280,7280,7280,0
|
|
20240604,165600,384134730,7280,7280,7280,7280,0
|
|
20240604,165500,384134730,7280,7280,7280,7280,0
|
|
20240604,165400,384134730,7280,7280,7280,7280,0
|
|
20240604,165300,384134730,7280,7280,7280,7280,0
|
|
20240604,165200,384134730,7280,7280,7280,7280,0
|
|
20240604,165100,384134730,7280,7280,7280,7280,0
|
|
20240604,165000,384134730,7280,7280,7280,7280,0
|
|
20240604,164900,384134730,7280,7280,7280,7280,0
|
|
20240604,164800,384134730,7280,7280,7280,7280,0
|
|
20240604,164700,384134730,7280,7280,7280,7280,0
|
|
20240604,164600,384134730,7280,7280,7280,7280,0
|
|
20240604,164500,384134730,7280,7280,7280,7280,0
|
|
20240604,164400,384134730,7280,7280,7280,7280,0
|
|
20240604,164300,384134730,7280,7280,7280,7280,0
|
|
20240604,164200,384134730,7280,7280,7280,7280,0
|
|
20240604,164100,384134730,7280,7280,7280,7280,0
|
|
20240604,164000,384134730,7280,7280,7280,7280,0
|
|
20240604,163900,384134730,7280,7280,7280,7280,0
|
|
20240604,163800,384134730,7280,7280,7280,7280,0
|
|
20240604,163700,384134730,7280,7280,7280,7280,0
|
|
20240604,163600,384134730,7280,7280,7280,7280,0
|
|
20240604,163500,384134730,7280,7280,7280,7280,0
|
|
20240604,163400,384134730,7280,7280,7280,7280,0
|
|
20240604,163300,384134730,7280,7280,7280,7280,0
|
|
20240604,163200,384134730,7280,7280,7280,7280,0
|
|
20240604,163100,384134730,7280,7280,7280,7280,1139
|
|
20240604,163000,384134730,7280,7280,7280,7280,0
|
|
20240604,162900,384134730,7280,7280,7280,7280,0
|
|
20240604,162800,384134730,7280,7280,7280,7280,0
|
|
20240604,162700,384134730,7280,7280,7280,7280,0
|
|
20240604,162600,384134730,7280,7280,7280,7280,0
|
|
20240604,162500,384134730,7280,7280,7280,7280,0
|
|
20240604,162400,384134730,7280,7280,7280,7280,0
|
|
20240604,162300,384134730,7280,7280,7280,7280,0
|
|
20240604,162200,384134730,7280,7280,7280,7280,0
|
|
20240604,162100,384134730,7280,7280,7280,7280,0
|
|
20240604,162000,384134730,7280,7280,7280,7280,0
|
|
20240604,161900,384134730,7280,7280,7280,7280,0
|
|
20240604,161800,384134730,7280,7280,7280,7280,0
|
|
20240604,161700,384134730,7280,7280,7280,7280,0
|
|
20240604,161600,384134730,7280,7280,7280,7280,0
|
|
20240604,161500,384134730,7280,7280,7280,7280,0
|
|
20240604,161400,384134730,7280,7280,7280,7280,0
|
|
20240604,161300,384134730,7280,7280,7280,7280,0
|
|
20240604,161200,384134730,7280,7280,7280,7280,0
|
|
20240604,161100,384134730,7280,7280,7280,7280,0
|
|
20240604,161000,384134730,7280,7280,7280,7280,0
|
|
20240604,160900,384134730,7280,7280,7280,7280,0
|
|
20240604,160800,384134730,7280,7280,7280,7280,0
|
|
20240604,160700,384134730,7280,7280,7280,7280,0
|
|
20240604,160600,384134730,7280,7280,7280,7280,0
|
|
20240604,160500,384134730,7280,7280,7280,7280,0
|
|
20240604,160400,384134730,7280,7280,7280,7280,0
|
|
20240604,160300,384134730,7280,7280,7280,7280,0
|
|
20240604,160200,384134730,7280,7280,7280,7280,0
|
|
20240604,160100,384134730,7280,7280,7280,7280,1139
|
|
20240604,160000,384134730,7280,7280,7280,7280,0
|
|
20240604,155900,384134730,7280,7280,7280,7280,0
|
|
20240604,155800,384134730,7280,7280,7280,7280,0
|
|
20240604,155700,384134730,7280,7280,7280,7280,0
|
|
20240604,155600,384134730,7280,7280,7280,7280,0
|
|
20240604,155500,384134730,7280,7280,7280,7280,0
|
|
20240604,155400,384134730,7280,7280,7280,7280,0
|
|
20240604,155300,384134730,7280,7280,7280,7280,0
|
|
20240604,155200,384134730,7280,7280,7280,7280,0
|
|
20240604,155100,384134730,7280,7280,7280,7280,0
|
|
20240604,155000,384134730,7280,7280,7280,7280,0
|
|
20240604,154900,384134730,7280,7280,7280,7280,0
|
|
20240604,154800,384134730,7280,7280,7280,7280,0
|
|
20240604,154700,384134730,7280,7280,7280,7280,0
|
|
20240604,154600,384134730,7280,7280,7280,7280,0
|
|
20240604,154500,384134730,7280,7280,7280,7280,0
|
|
20240604,154400,384134730,7280,7280,7280,7280,0
|
|
20240604,154300,384134730,7280,7280,7280,7280,0
|
|
20240604,154200,384134730,7280,7280,7280,7280,0
|
|
20240604,154100,384134730,7280,7280,7280,7280,0
|
|
20240604,154000,384134730,7280,7280,7280,7280,0
|
|
20240604,153900,384134730,7280,7280,7280,7280,0
|
|
20240604,153800,384134730,7280,7280,7280,7280,0
|
|
20240604,153700,384134730,7280,7280,7280,7280,0
|
|
20240604,153600,384134730,7280,7280,7280,7280,0
|
|
20240604,153500,384134730,7280,7280,7280,7280,0
|
|
20240604,153400,384134730,7280,7280,7280,7280,0
|
|
20240604,153300,384134730,7280,7280,7280,7280,0
|
|
20240604,153200,384134730,7280,7280,7280,7280,0
|
|
20240604,153100,384134730,7280,7280,7280,7280,1139
|
|
20240604,153000,384134730,7280,7280,7280,7280,1139
|
|
20240604,152900,375842810,7280,7280,7280,7280,0
|
|
20240604,152800,375842810,7280,7280,7280,7280,0
|
|
20240604,152700,375842810,7280,7280,7280,7280,0
|
|
20240604,152600,375842810,7280,7280,7280,7280,0
|
|
20240604,152500,375842810,7280,7280,7280,7280,0
|
|
20240604,152400,375842810,7280,7280,7280,7280,0
|
|
20240604,152300,375842810,7280,7280,7280,7280,0
|
|
20240604,152200,375842810,7280,7280,7280,7280,0
|
|
20240604,152100,375842810,7280,7280,7280,7280,0
|
|
20240604,152000,375842810,7280,7280,7280,7280,0
|
|
20240604,151900,375842810,7280,7280,7280,7250,287
|
|
20240604,151800,373759380,7250,7260,7260,7250,274
|
|
20240604,151700,371770240,7280,7260,7280,7260,25
|
|
20240604,151600,371588540,7280,7280,7280,7280,3
|
|
20240604,151500,371566700,7280,7280,7280,7260,179
|
|
20240604,151400,370266720,7260,7260,7260,7260,0
|
|
20240604,151300,370266720,7260,7280,7280,7260,36
|
|
20240604,151200,370005340,7280,7280,7280,7280,1
|
|
20240604,151100,369998060,7250,7250,7250,7250,1
|
|
20240604,151000,369990810,7250,7280,7280,7250,527
|
|
20240604,150900,366168980,7260,7260,7260,7260,978
|
|
20240604,150800,359068700,7260,7270,7270,7260,1000
|
|
20240604,150700,351805770,7280,7280,7280,7280,2
|
|
20240604,150600,351791210,7280,7280,7280,7280,0
|
|
20240604,150500,351791210,7280,7280,7280,7280,355
|
|
20240604,150400,349206810,7270,7270,7270,7270,297
|
|
20240604,150300,347047620,7280,7280,7280,7280,0
|
|
20240604,150200,347047620,7280,7280,7280,7280,0
|
|
20240604,150100,347047620,7280,7280,7280,7270,178
|
|
20240604,150000,345753450,7280,7280,7280,7280,1
|
|
20240604,145900,345746170,7280,7280,7280,7280,100
|
|
20240604,145800,345018170,7280,7280,7280,7280,133
|
|
20240604,145700,344049930,7280,7280,7280,7280,141
|
|
20240604,145600,343023450,7280,7280,7280,7280,250
|
|
20240604,145500,341203450,7280,7280,7280,7280,50
|
|
20240604,145400,340839450,7300,7300,7300,7300,1
|
|
20240604,145300,340832150,7290,7290,7290,7290,378
|
|
20240604,145200,338076530,7290,7290,7290,7290,50
|
|
20240604,145100,337712030,7290,7290,7290,7290,0
|
|
20240604,145000,337712030,7290,7290,7290,7290,140
|
|
20240604,144900,336691430,7300,7300,7300,7300,11
|
|
20240604,144800,336611130,7300,7300,7300,7300,1
|
|
20240604,144700,336603830,7290,7290,7290,7290,482
|
|
20240604,144600,333090050,7300,7300,7300,7300,79
|
|
20240604,144500,332513350,7290,7290,7290,7290,14
|
|
20240604,144400,332411290,7290,7290,7290,7290,106
|
|
20240604,144300,331638550,7290,7290,7290,7290,2
|
|
20240604,144200,331623970,7280,7280,7280,7280,0
|
|
20240604,144100,331623970,7280,7280,7280,7280,277
|
|
20240604,144000,329607410,7280,7280,7280,7280,0
|
|
20240604,143900,329607410,7280,7280,7280,7280,100
|
|
20240604,143800,328879410,7290,7290,7290,7290,0
|
|
20240604,143700,328879410,7290,7290,7290,7290,0
|
|
20240604,143600,328879410,7290,7280,7290,7280,2
|
|
20240604,143500,328864840,7280,7280,7280,7280,10
|
|
20240604,143400,328792040,7270,7270,7270,7270,30
|
|
20240604,143300,328573940,7270,7270,7270,7270,0
|
|
20240604,143200,328573940,7270,7270,7270,7270,0
|
|
20240604,143100,328573940,7270,7290,7290,7270,628
|
|
20240604,143000,324005570,7300,7300,7300,7300,0
|
|
20240604,142900,324005570,7300,7300,7300,7300,4
|
|
20240604,142800,323976370,7300,7300,7300,7300,0
|
|
20240604,142700,323976370,7300,7300,7300,7300,301
|
|
20240604,142600,321779070,7280,7280,7280,7280,0
|
|
20240604,142500,321779070,7280,7280,7280,7280,19
|
|
20240604,142400,321640750,7280,7280,7280,7270,656
|
|
20240604,142300,316868070,7280,7290,7290,7280,2288
|
|
20240604,142200,300207790,7290,7290,7290,7290,449
|
|
20240604,142100,296934580,7290,7300,7300,7290,314
|
|
20240604,142000,294645500,7290,7290,7290,7290,0
|
|
20240604,141900,294645500,7290,7300,7300,7290,54
|
|
20240604,141800,294251800,7300,7290,7300,7290,4
|
|
20240604,141700,294222620,7300,7300,7300,7300,0
|
|
20240604,141600,294222620,7300,7300,7300,7300,221
|
|
20240604,141500,292609320,7320,7320,7320,7320,0
|
|
20240604,141400,292609320,7320,7320,7320,7320,0
|
|
20240604,141300,292609320,7320,7320,7320,7320,0
|
|
20240604,141200,292609320,7320,7320,7320,7320,0
|
|
20240604,141100,292609320,7320,7320,7320,7320,1
|
|
20240604,141000,292602000,7310,7310,7310,7310,2
|
|
20240604,140900,292587380,7310,7310,7310,7310,293
|
|
20240604,140800,290445550,7320,7320,7320,7320,2
|
|
20240604,140700,290430910,7310,7310,7310,7310,0
|
|
20240604,140600,290430910,7310,7310,7310,7310,348
|
|
20240604,140500,287887030,7310,7310,7310,7310,0
|
|
20240604,140400,287887030,7310,7310,7310,7310,1
|
|
20240604,140300,287879720,7300,7300,7300,7300,150
|
|
20240604,140200,286784720,7310,7310,7310,7310,0
|
|
20240604,140100,286784720,7310,7300,7310,7300,587
|
|
20240604,140000,282495250,7310,7310,7310,7310,0
|
|
20240604,135900,282495250,7310,7310,7310,7310,0
|
|
20240604,135800,282495250,7310,7310,7310,7310,1
|
|
20240604,135700,282487940,7280,7280,7280,7280,0
|
|
20240604,135600,282487940,7280,7280,7280,7280,0
|
|
20240604,135500,282487940,7280,7280,7280,7280,0
|
|
20240604,135400,282487940,7280,7280,7280,7280,75
|
|
20240604,135300,281941940,7270,7290,7290,7270,1803
|
|
20240604,135200,268812180,7290,7300,7300,7290,85
|
|
20240604,135100,268192370,7300,7300,7300,7300,199
|
|
20240604,135000,266739670,7310,7310,7310,7310,65
|
|
20240604,134900,266264520,7300,7300,7300,7300,0
|
|
20240604,134800,266264520,7300,7300,7300,7300,0
|
|
20240604,134700,266264520,7300,7300,7300,7300,541
|
|
20240604,134600,262315220,7320,7320,7320,7320,0
|
|
20240604,134500,262315220,7320,7320,7320,7320,0
|
|
20240604,134400,262315220,7320,7320,7320,7320,17
|
|
20240604,134300,262190780,7320,7320,7320,7320,62
|
|
20240604,134200,261736940,7320,7320,7320,7320,1
|
|
20240604,134100,261729620,7320,7320,7320,7320,0
|
|
20240604,134000,261729620,7320,7310,7320,7310,720
|
|
20240604,133900,256466410,7310,7310,7310,7310,0
|
|
20240604,133800,256466410,7310,7310,7310,7310,0
|
|
20240604,133700,256466410,7310,7310,7310,7310,0
|
|
20240604,133600,256466410,7310,7310,7310,7310,11
|
|
20240604,133500,256386000,7310,7310,7310,7310,0
|
|
20240604,133400,256386000,7310,7310,7310,7310,4
|
|
20240604,133300,256356760,7310,7310,7310,7310,1
|
|
20240604,133200,256349450,7300,7300,7300,7300,158
|
|
20240604,133100,255196050,7300,7300,7300,7300,242
|
|
20240604,133000,253429450,7310,7310,7310,7310,0
|
|
20240604,132900,253429450,7310,7310,7310,7310,0
|
|
20240604,132800,253429450,7310,7310,7310,7310,138
|
|
20240604,132700,252420670,7310,7310,7310,7310,0
|
|
20240604,132600,252420670,7310,7310,7310,7310,0
|
|
20240604,132500,252420670,7310,7310,7310,7310,1
|
|
20240604,132400,252413360,7310,7310,7310,7310,0
|
|
20240604,132300,252413360,7310,7310,7310,7310,1
|
|
20240604,132200,252406050,7310,7310,7310,7310,0
|
|
20240604,132100,252406050,7310,7310,7310,7310,0
|
|
20240604,132000,252406050,7310,7310,7310,7310,60
|
|
20240604,131900,251967450,7310,7310,7310,7310,0
|
|
20240604,131800,251967450,7310,7310,7310,7310,0
|
|
20240604,131700,251967450,7310,7310,7310,7310,136
|
|
20240604,131600,250973290,7290,7290,7290,7290,630
|
|
20240604,131500,246380590,7310,7310,7310,7310,0
|
|
20240604,131400,246380590,7310,7290,7310,7290,211
|
|
20240604,131300,244842280,7300,7300,7300,7300,0
|
|
20240604,131200,244842280,7300,7300,7300,7300,0
|
|
20240604,131100,244842280,7300,7300,7300,7300,0
|
|
20240604,131000,244842280,7300,7300,7300,7300,1
|
|
20240604,130900,244834980,7300,7300,7300,7300,0
|
|
20240604,130800,244834980,7300,7310,7310,7300,2
|
|
20240604,130700,244820370,7290,7290,7290,7290,0
|
|
20240604,130600,244820370,7290,7290,7290,7290,0
|
|
20240604,130500,244820370,7290,7290,7290,7290,200
|
|
20240604,130400,243362370,7310,7310,7310,7310,20
|
|
20240604,130300,243216170,7310,7310,7310,7310,1
|
|
20240604,130200,243208860,7310,7310,7310,7310,2
|
|
20240604,130100,243194240,7290,7300,7300,7290,907
|
|
20240604,130000,236574060,7310,7310,7310,7310,0
|
|
20240604,125900,236574060,7310,7310,7310,7310,74
|
|
20240604,125800,236033120,7310,7310,7310,7310,0
|
|
20240604,125700,236033120,7310,7310,7310,7310,0
|
|
20240604,125600,236033120,7310,7310,7310,7310,0
|
|
20240604,125500,236033120,7310,7310,7310,7310,6
|
|
20240604,125400,235989260,7310,7310,7310,7310,570
|
|
20240604,125300,231822560,7300,7300,7300,7300,50
|
|
20240604,125200,231457560,7310,7310,7310,7310,0
|
|
20240604,125100,231457560,7310,7310,7310,7310,0
|
|
20240604,125000,231457560,7310,7310,7310,7310,0
|
|
20240604,124900,231457560,7310,7310,7310,7310,0
|
|
20240604,124800,231457560,7310,7310,7310,7310,1
|
|
20240604,124700,231450250,7300,7300,7300,7300,1
|
|
20240604,124600,231442950,7310,7300,7310,7300,279
|
|
20240604,124500,229403750,7300,7300,7300,7300,0
|
|
20240604,124400,229403750,7300,7300,7300,7300,0
|
|
20240604,124300,229403750,7300,7300,7300,7300,253
|
|
20240604,124200,227556850,7300,7300,7300,7300,0
|
|
20240604,124100,227556850,7300,7300,7300,7300,0
|
|
20240604,124000,227556850,7300,7300,7300,7300,0
|
|
20240604,123900,227556850,7300,7300,7300,7300,1
|
|
20240604,123800,227549550,7300,7300,7300,7300,44
|
|
20240604,123700,227228350,7290,7290,7290,7290,0
|
|
20240604,123600,227228350,7290,7290,7290,7290,0
|
|
20240604,123500,227228350,7290,7300,7300,7290,1604
|
|
20240604,123400,215525190,7300,7300,7300,7300,0
|
|
20240604,123300,215525190,7300,7300,7300,7300,1
|
|
20240604,123200,215517890,7290,7290,7290,7290,1
|
|
20240604,123100,215510600,7290,7290,7290,7290,520
|
|
20240604,123000,211719800,7290,7290,7290,7290,910
|
|
20240604,122900,205085900,7290,7290,7290,7290,0
|
|
20240604,122800,205085900,7290,7290,7290,7290,0
|
|
20240604,122700,205085900,7290,7300,7300,7290,377
|
|
20240604,122600,202336890,7290,7300,7300,7290,52
|
|
20240604,122500,201957790,7290,7290,7290,7290,0
|
|
20240604,122400,201957790,7290,7290,7290,7290,9
|
|
20240604,122300,201892180,7290,7300,7300,7290,4
|
|
20240604,122200,201862990,7300,7300,7300,7300,0
|
|
20240604,122100,201862990,7300,7300,7300,7300,1
|
|
20240604,122000,201855690,7290,7290,7290,7290,100
|
|
20240604,121900,201126690,7290,7290,7290,7290,1
|
|
20240604,121800,201119400,7290,7290,7290,7290,0
|
|
20240604,121700,201119400,7290,7290,7290,7290,140
|
|
20240604,121600,200098800,7290,7290,7290,7290,0
|
|
20240604,121500,200098800,7290,7290,7290,7290,50
|
|
20240604,121400,199734300,7290,7290,7290,7290,74
|
|
20240604,121300,199194840,7290,7290,7290,7290,1
|
|
20240604,121200,199187550,7290,7290,7290,7290,2
|
|
20240604,121100,199172970,7290,7290,7290,7290,1
|
|
20240604,121000,199165680,7280,7280,7280,7280,0
|
|
20240604,120900,199165680,7280,7280,7280,7280,0
|
|
20240604,120800,199165680,7280,7280,7280,7280,0
|
|
20240604,120700,199165680,7280,7290,7290,7280,21
|
|
20240604,120600,199012790,7290,7290,7290,7290,0
|
|
20240604,120500,199012790,7290,7290,7290,7290,0
|
|
20240604,120400,199012790,7290,7290,7290,7290,0
|
|
20240604,120300,199012790,7290,7300,7300,7290,25
|
|
20240604,120200,198830490,7300,7300,7300,7300,9
|
|
20240604,120100,198764790,7300,7300,7300,7300,0
|
|
20240604,120000,198764790,7300,7300,7300,7300,0
|
|
20240604,115900,198764790,7300,7300,7300,7300,0
|
|
20240604,115800,198764790,7300,7300,7300,7300,0
|
|
20240604,115700,198764790,7300,7300,7300,7300,61
|
|
20240604,115600,198319490,7300,7300,7300,7300,1
|
|
20240604,115500,198312190,7300,7300,7300,7300,0
|
|
20240604,115400,198312190,7300,7300,7300,7300,0
|
|
20240604,115300,198312190,7300,7290,7300,7290,17
|
|
20240604,115200,198188250,7290,7290,7290,7290,0
|
|
20240604,115100,198188250,7290,7290,7290,7290,10
|
|
20240604,115000,198115350,7290,7290,7290,7290,0
|
|
20240604,114900,198115350,7290,7290,7290,7290,66
|
|
20240604,114800,197634210,7290,7290,7290,7290,0
|
|
20240604,114700,197634210,7290,7290,7290,7290,0
|
|
20240604,114600,197634210,7290,7280,7290,7270,111
|
|
20240604,114500,196827190,7270,7270,7270,7270,0
|
|
20240604,114400,196827190,7270,7270,7270,7270,0
|
|
20240604,114300,196827190,7270,7270,7270,7270,0
|
|
20240604,114200,196827190,7270,7270,7270,7270,0
|
|
20240604,114100,196827190,7270,7270,7270,7270,0
|
|
20240604,114000,196827190,7270,7270,7270,7270,842
|
|
20240604,113900,190705850,7280,7280,7280,7280,743
|
|
20240604,113800,185296810,7280,7280,7280,7280,144
|
|
20240604,113700,184248490,7280,7280,7280,7280,3
|
|
20240604,113600,184226650,7280,7280,7280,7280,384
|
|
20240604,113500,181431130,7280,7280,7280,7280,133
|
|
20240604,113400,180462890,7290,7290,7290,7290,0
|
|
20240604,113300,180462890,7290,7290,7290,7290,8
|
|
20240604,113200,180404570,7300,7300,7300,7300,0
|
|
20240604,113100,180404570,7300,7300,7300,7300,7
|
|
20240604,113000,180353470,7280,7290,7290,7280,259
|
|
20240604,112900,178466470,7300,7300,7300,7300,0
|
|
20240604,112800,178466470,7300,7300,7300,7300,0
|
|
20240604,112700,178466470,7300,7300,7300,7300,0
|
|
20240604,112600,178466470,7300,7300,7300,7300,0
|
|
20240604,112500,178466470,7300,7300,7300,7300,1
|
|
20240604,112400,178459170,7300,7300,7300,7300,0
|
|
20240604,112300,178459170,7300,7290,7300,7290,16
|
|
20240604,112200,178342520,7290,7290,7290,7290,0
|
|
20240604,112100,178342520,7290,7290,7290,7290,151
|
|
20240604,112000,177241730,7280,7280,7280,7280,438
|
|
20240604,111900,174053090,7280,7280,7280,7280,2
|
|
20240604,111800,174038530,7280,7280,7280,7280,0
|
|
20240604,111700,174038530,7280,7280,7280,7280,393
|
|
20240604,111600,171177490,7290,7290,7290,7290,1
|
|
20240604,111500,171170200,7300,7300,7300,7300,0
|
|
20240604,111400,171170200,7300,7300,7300,7300,0
|
|
20240604,111300,171170200,7300,7300,7300,7300,0
|
|
20240604,111200,171170200,7300,7300,7300,7300,66
|
|
20240604,111100,170688400,7300,7300,7300,7300,0
|
|
20240604,111000,170688400,7300,7300,7300,7300,0
|
|
20240604,110900,170688400,7300,7300,7300,7300,0
|
|
20240604,110800,170688400,7300,7300,7300,7300,2
|
|
20240604,110700,170673800,7300,7300,7300,7300,18
|
|
20240604,110600,170542400,7300,7300,7300,7300,0
|
|
20240604,110500,170542400,7300,7300,7300,7300,0
|
|
20240604,110400,170542400,7300,7290,7300,7290,100
|
|
20240604,110300,169813140,7290,7290,7290,7290,0
|
|
20240604,110200,169813140,7290,7290,7290,7290,10
|
|
20240604,110100,169740240,7290,7290,7290,7290,100
|
|
20240604,110000,169011240,7280,7280,7280,7280,664
|
|
20240604,105900,164177320,7280,7280,7280,7280,100
|
|
20240604,105800,163449320,7280,7280,7280,7280,0
|
|
20240604,105700,163449320,7280,7280,7280,7280,0
|
|
20240604,105600,163449320,7280,7290,7290,7280,122
|
|
20240604,105500,162560540,7280,7280,7280,7280,0
|
|
20240604,105400,162560540,7280,7290,7290,7280,514
|
|
20240604,105300,158818590,7300,7300,7300,7300,0
|
|
20240604,105200,158818590,7300,7300,7300,7300,0
|
|
20240604,105100,158818590,7300,7300,7300,7300,15
|
|
20240604,105000,158709090,7300,7300,7300,7300,0
|
|
20240604,104900,158709090,7300,7300,7300,7300,0
|
|
20240604,104800,158709090,7300,7300,7300,7300,2
|
|
20240604,104700,158694490,7280,7280,7280,7280,80
|
|
20240604,104600,158112090,7280,7280,7280,7280,940
|
|
20240604,104500,151268890,7290,7290,7290,7290,60
|
|
20240604,104400,150831490,7290,7290,7290,7290,4
|
|
20240604,104300,150802330,7290,7290,7290,7290,0
|
|
20240604,104200,150802330,7290,7290,7290,7290,0
|
|
20240604,104100,150802330,7290,7290,7290,7290,0
|
|
20240604,104000,150802330,7290,7290,7290,7290,15
|
|
20240604,103900,150692980,7290,7290,7290,7290,10
|
|
20240604,103800,150620080,7290,7290,7290,7290,40
|
|
20240604,103700,150328480,7290,7290,7290,7290,751
|
|
20240604,103600,144853690,7300,7300,7300,7300,0
|
|
20240604,103500,144853690,7300,7300,7300,7300,0
|
|
20240604,103400,144853690,7300,7300,7300,7300,0
|
|
20240604,103300,144853690,7300,7300,7300,7300,1
|
|
20240604,103200,144846390,7300,7300,7300,7300,0
|
|
20240604,103100,144846390,7300,7300,7300,7300,0
|
|
20240604,103000,144846390,7300,7300,7300,7300,2
|
|
20240604,102900,144831790,7290,7290,7290,7290,149
|
|
20240604,102800,143745580,7300,7300,7300,7300,0
|
|
20240604,102700,143745580,7300,7300,7300,7300,50
|
|
20240604,102600,143380580,7300,7300,7300,7300,120
|
|
20240604,102500,142504580,7300,7300,7300,7300,10
|
|
20240604,102400,142431580,7300,7300,7300,7300,0
|
|
20240604,102300,142431580,7300,7300,7300,7300,50
|
|
20240604,102200,142066580,7290,7290,7290,7290,20
|
|
20240604,102100,141920780,7290,7290,7290,7290,0
|
|
20240604,102000,141920780,7290,7290,7290,7290,105
|
|
20240604,101900,141155330,7300,7300,7300,7300,1
|
|
20240604,101800,141148030,7300,7300,7300,7300,0
|
|
20240604,101700,141148030,7300,7300,7300,7300,0
|
|
20240604,101600,141148030,7300,7300,7300,7300,260
|
|
20240604,101500,139250030,7310,7300,7310,7300,195
|
|
20240604,101400,137826520,7300,7300,7300,7300,0
|
|
20240604,101300,137826520,7300,7300,7300,7300,0
|
|
20240604,101200,137826520,7300,7300,7300,7300,0
|
|
20240604,101100,137826520,7300,7300,7300,7300,44
|
|
20240604,101000,137505320,7300,7300,7300,7300,700
|
|
20240604,100900,132395320,7300,7300,7300,7300,66
|
|
20240604,100800,131913520,7290,7290,7290,7290,164
|
|
20240604,100700,130717960,7300,7300,7300,7300,1
|
|
20240604,100600,130710660,7300,7300,7300,7300,5
|
|
20240604,100500,130674160,7300,7300,7300,7300,0
|
|
20240604,100400,130674160,7300,7300,7300,7300,0
|
|
20240604,100300,130674160,7300,7300,7300,7300,68
|
|
20240604,100200,130177760,7300,7300,7300,7300,31
|
|
20240604,100100,129951460,7290,7290,7290,7290,155
|
|
20240604,100000,128821510,7290,7290,7290,7290,57
|
|
20240604,095900,128405980,7290,7290,7290,7290,7
|
|
20240604,095800,128354950,7290,7290,7290,7290,1
|
|
20240604,095700,128347660,7290,7290,7290,7290,10
|
|
20240604,095600,128274760,7280,7280,7280,7280,0
|
|
20240604,095500,128274760,7280,7280,7280,7280,3
|
|
20240604,095400,128252920,7280,7280,7280,7280,2
|
|
20240604,095300,128238360,7270,7270,7270,7270,20
|
|
20240604,095200,128092960,7280,7280,7280,7280,1
|
|
20240604,095100,128085680,7300,7270,7300,7270,22
|
|
20240604,095000,127925680,7270,7270,7270,7270,13
|
|
20240604,094900,127831170,7300,7300,7300,7300,1
|
|
20240604,094800,127823870,7270,7270,7270,7270,2
|
|
20240604,094700,127809330,7270,7270,7270,7270,99
|
|
20240604,094600,127089600,7270,7270,7270,7270,45
|
|
20240604,094500,126762450,7270,7270,7270,7270,70
|
|
20240604,094400,126253550,7300,7300,7300,7300,0
|
|
20240604,094300,126253550,7300,7300,7300,7300,3
|
|
20240604,094200,126231650,7300,7300,7300,7300,0
|
|
20240604,094100,126231650,7300,7300,7300,7300,16
|
|
20240604,094000,126114850,7300,7300,7300,7300,0
|
|
20240604,093900,126114850,7300,7300,7300,7300,50
|
|
20240604,093800,125749850,7260,7300,7300,7260,21
|
|
20240604,093700,125597330,7300,7270,7300,7270,141
|
|
20240604,093600,124572230,7300,7300,7300,7300,0
|
|
20240604,093500,124572230,7300,7300,7300,7300,0
|
|
20240604,093400,124572230,7300,7300,7300,7300,2
|
|
20240604,093300,124557630,7300,7300,7300,7260,206
|
|
20240604,093200,123061210,7300,7300,7300,7300,4
|
|
20240604,093100,123032010,7300,7300,7300,7300,1
|
|
20240604,093000,123024710,7270,7270,7270,7270,0
|
|
20240604,092900,123024710,7270,7270,7270,7270,20
|
|
20240604,092800,122879310,7300,7300,7300,7300,94
|
|
20240604,092700,122193110,7300,7300,7300,7300,1
|
|
20240604,092600,122185810,7300,7300,7300,7300,0
|
|
20240604,092500,122185810,7300,7270,7300,7270,104
|
|
20240604,092400,121429610,7270,7270,7270,7270,0
|
|
20240604,092300,121429610,7270,7270,7270,7270,100
|
|
20240604,092200,120702610,7260,7270,7270,7260,397
|
|
20240604,092100,117816490,7300,7300,7300,7300,1
|
|
20240604,092000,117809190,7260,7260,7260,7260,133
|
|
20240604,091900,116843610,7260,7270,7270,7260,1091
|
|
20240604,091800,108915510,7270,7280,7280,7270,294
|
|
20240604,091700,106775240,7310,7300,7310,7280,23
|
|
20240604,091600,106607730,7320,7300,7320,7300,29
|
|
20240604,091500,106396010,7300,7300,7320,7300,160
|
|
20240604,091400,105227330,7320,7300,7320,7300,47
|
|
20240604,091300,104884210,7310,7300,7310,7300,400
|
|
20240604,091200,101963300,7300,7300,7300,7300,1
|
|
20240604,091100,101956000,7270,7270,7270,7270,162
|
|
20240604,091000,100778260,7260,7260,7260,7260,0
|
|
20240604,090900,100778260,7260,7260,7260,7260,0
|
|
20240604,090800,100778260,7260,7260,7260,7260,0
|
|
20240604,090700,100778260,7260,7270,7270,7260,3265
|
|
20240604,090600,77072050,7270,7300,7300,7270,121
|
|
20240604,090500,76192340,7280,7290,7310,7280,451
|
|
20240604,090400,72906040,7310,7300,7310,7300,101
|
|
20240604,090300,72168730,7300,7290,7300,7290,419
|
|
20240604,090200,69110530,7290,7260,7300,7230,6581
|
|
20240604,090100,21500920,7260,7280,7280,7260,2105
|
|
20240604,090000,6195280,7280,7280,7280,7280,851
|