605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190200,566525260,9020,9020,9020,9020,112
|
|
20240607,190100,566525260,9020,9020,9020,9020,0
|
|
20240607,190000,566525260,9020,9020,9020,9020,0
|
|
20240607,185900,566525260,9020,9020,9020,9020,0
|
|
20240607,185800,566525260,9020,9020,9020,9020,0
|
|
20240607,185700,566525260,9020,9020,9020,9020,0
|
|
20240607,185600,566525260,9020,9020,9020,9020,0
|
|
20240607,185500,566525260,9020,9020,9020,9020,0
|
|
20240607,185400,566525260,9020,9020,9020,9020,0
|
|
20240607,185300,566525260,9020,9020,9020,9020,0
|
|
20240607,185200,566525260,9020,9020,9020,9020,0
|
|
20240607,185100,566525260,9020,9020,9020,9020,0
|
|
20240607,185000,566525260,9020,9020,9020,9020,0
|
|
20240607,184900,566525260,9020,9020,9020,9020,0
|
|
20240607,184800,566525260,9020,9020,9020,9020,0
|
|
20240607,184700,566525260,9020,9020,9020,9020,0
|
|
20240607,184600,566525260,9020,9020,9020,9020,0
|
|
20240607,184500,566525260,9020,9020,9020,9020,0
|
|
20240607,184400,566525260,9020,9020,9020,9020,0
|
|
20240607,184300,566525260,9020,9020,9020,9020,0
|
|
20240607,184200,566525260,9020,9020,9020,9020,0
|
|
20240607,184100,566525260,9020,9020,9020,9020,0
|
|
20240607,184000,566525260,9020,9020,9020,9020,0
|
|
20240607,183900,566525260,9020,9020,9020,9020,0
|
|
20240607,183800,566525260,9020,9020,9020,9020,0
|
|
20240607,183700,566525260,9020,9020,9020,9020,0
|
|
20240607,183600,566525260,9020,9020,9020,9020,0
|
|
20240607,183500,566525260,9020,9020,9020,9020,0
|
|
20240607,183400,566525260,9020,9020,9020,9020,0
|
|
20240607,183300,566525260,9020,9020,9020,9020,0
|
|
20240607,183200,566525260,9020,9020,9020,9020,112
|
|
20240607,183100,566525260,9020,9020,9020,9020,0
|
|
20240607,183000,566525260,9020,9020,9020,9020,0
|
|
20240607,182900,566525260,9020,9020,9020,9020,0
|
|
20240607,182800,566525260,9020,9020,9020,9020,0
|
|
20240607,182700,566525260,9020,9020,9020,9020,0
|
|
20240607,182600,566525260,9020,9020,9020,9020,0
|
|
20240607,182500,566525260,9020,9020,9020,9020,0
|
|
20240607,182400,566525260,9020,9020,9020,9020,0
|
|
20240607,182300,566525260,9020,9020,9020,9020,0
|
|
20240607,182200,566525260,9020,9020,9020,9020,0
|
|
20240607,182100,566525260,9020,9020,9020,9020,0
|
|
20240607,182000,566525260,9020,9020,9020,9020,0
|
|
20240607,181900,566525260,9020,9020,9020,9020,0
|
|
20240607,181800,566525260,9020,9020,9020,9020,0
|
|
20240607,181700,566525260,9020,9020,9020,9020,0
|
|
20240607,181600,566525260,9020,9020,9020,9020,0
|
|
20240607,181500,566525260,9020,9020,9020,9020,0
|
|
20240607,181400,566525260,9020,9020,9020,9020,0
|
|
20240607,181300,566525260,9020,9020,9020,9020,0
|
|
20240607,181200,566525260,9020,9020,9020,9020,0
|
|
20240607,181100,566525260,9020,9020,9020,9020,0
|
|
20240607,181000,566525260,9020,9020,9020,9020,0
|
|
20240607,180900,566525260,9020,9020,9020,9020,0
|
|
20240607,180800,566525260,9020,9020,9020,9020,0
|
|
20240607,180700,566525260,9020,9020,9020,9020,0
|
|
20240607,180600,566525260,9020,9020,9020,9020,0
|
|
20240607,180500,566525260,9020,9020,9020,9020,0
|
|
20240607,180400,566525260,9020,9020,9020,9020,0
|
|
20240607,180300,566525260,9020,9020,9020,9020,0
|
|
20240607,180200,566525260,9020,9020,9020,9020,112
|
|
20240607,180100,566525260,9020,9020,9020,9020,0
|
|
20240607,180000,566525260,9020,9020,9020,9020,0
|
|
20240607,175900,566525260,9020,9020,9020,9020,0
|
|
20240607,175800,566525260,9020,9020,9020,9020,0
|
|
20240607,175700,566525260,9020,9020,9020,9020,0
|
|
20240607,175600,566525260,9020,9020,9020,9020,0
|
|
20240607,175500,566525260,9020,9020,9020,9020,0
|
|
20240607,175400,566525260,9020,9020,9020,9020,0
|
|
20240607,175300,566525260,9020,9020,9020,9020,0
|
|
20240607,175200,566525260,9020,9020,9020,9020,0
|
|
20240607,175100,566525260,9020,9020,9020,9020,0
|
|
20240607,175000,566525260,9020,9020,9020,9020,0
|
|
20240607,174900,566525260,9020,9020,9020,9020,0
|
|
20240607,174800,566525260,9020,9020,9020,9020,0
|
|
20240607,174700,566525260,9020,9020,9020,9020,0
|
|
20240607,174600,566525260,9020,9020,9020,9020,0
|
|
20240607,174500,566525260,9020,9020,9020,9020,0
|
|
20240607,174400,566525260,9020,9020,9020,9020,0
|
|
20240607,174300,566525260,9020,9020,9020,9020,0
|
|
20240607,174200,566525260,9020,9020,9020,9020,0
|
|
20240607,174100,566525260,9020,9020,9020,9020,0
|
|
20240607,174000,566525260,9020,9020,9020,9020,0
|
|
20240607,173900,566525260,9020,9020,9020,9020,0
|
|
20240607,173800,566525260,9020,9020,9020,9020,0
|
|
20240607,173700,566525260,9020,9020,9020,9020,0
|
|
20240607,173600,566525260,9020,9020,9020,9020,0
|
|
20240607,173500,566525260,9020,9020,9020,9020,0
|
|
20240607,173400,566525260,9020,9020,9020,9020,0
|
|
20240607,173300,566525260,9020,9020,9020,9020,0
|
|
20240607,173200,566525260,9020,9020,9020,9020,112
|
|
20240607,173100,566525260,9020,9020,9020,9020,0
|
|
20240607,173000,566525260,9020,9020,9020,9020,0
|
|
20240607,172900,566525260,9020,9020,9020,9020,0
|
|
20240607,172800,566525260,9020,9020,9020,9020,0
|
|
20240607,172700,566525260,9020,9020,9020,9020,0
|
|
20240607,172600,566525260,9020,9020,9020,9020,0
|
|
20240607,172500,566525260,9020,9020,9020,9020,0
|
|
20240607,172400,566525260,9020,9020,9020,9020,0
|
|
20240607,172300,566525260,9020,9020,9020,9020,0
|
|
20240607,172200,566525260,9020,9020,9020,9020,0
|
|
20240607,172100,566525260,9020,9020,9020,9020,0
|
|
20240607,172000,566525260,9020,9020,9020,9020,0
|
|
20240607,171900,566525260,9020,9020,9020,9020,0
|
|
20240607,171800,566525260,9020,9020,9020,9020,0
|
|
20240607,171700,566525260,9020,9020,9020,9020,0
|
|
20240607,171600,566525260,9020,9020,9020,9020,0
|
|
20240607,171500,566525260,9020,9020,9020,9020,0
|
|
20240607,171400,566525260,9020,9020,9020,9020,0
|
|
20240607,171300,566525260,9020,9020,9020,9020,0
|
|
20240607,171200,566525260,9020,9020,9020,9020,0
|
|
20240607,171100,566525260,9020,9020,9020,9020,0
|
|
20240607,171000,566525260,9020,9020,9020,9020,0
|
|
20240607,170900,566525260,9020,9020,9020,9020,0
|
|
20240607,170800,566525260,9020,9020,9020,9020,0
|
|
20240607,170700,566525260,9020,9020,9020,9020,0
|
|
20240607,170600,566525260,9020,9020,9020,9020,0
|
|
20240607,170500,566525260,9020,9020,9020,9020,0
|
|
20240607,170400,566525260,9020,9020,9020,9020,0
|
|
20240607,170300,566525260,9020,9020,9020,9020,0
|
|
20240607,170200,566525260,9020,9020,9020,9020,112
|
|
20240607,170100,566525260,9020,9020,9020,9020,0
|
|
20240607,170000,566525260,9020,9020,9020,9020,0
|
|
20240607,165900,566525260,9020,9020,9020,9020,0
|
|
20240607,165800,566525260,9020,9020,9020,9020,0
|
|
20240607,165700,566525260,9020,9020,9020,9020,0
|
|
20240607,165600,566525260,9020,9020,9020,9020,0
|
|
20240607,165500,566525260,9020,9020,9020,9020,0
|
|
20240607,165400,566525260,9020,9020,9020,9020,0
|
|
20240607,165300,566525260,9020,9020,9020,9020,0
|
|
20240607,165200,566525260,9020,9020,9020,9020,0
|
|
20240607,165100,566525260,9020,9020,9020,9020,0
|
|
20240607,165000,566525260,9020,9020,9020,9020,0
|
|
20240607,164900,566525260,9020,9020,9020,9020,0
|
|
20240607,164800,566525260,9020,9020,9020,9020,0
|
|
20240607,164700,566525260,9020,9020,9020,9020,0
|
|
20240607,164600,566525260,9020,9020,9020,9020,0
|
|
20240607,164500,566525260,9020,9020,9020,9020,0
|
|
20240607,164400,566525260,9020,9020,9020,9020,0
|
|
20240607,164300,566525260,9020,9020,9020,9020,0
|
|
20240607,164200,566525260,9020,9020,9020,9020,0
|
|
20240607,164100,566525260,9020,9020,9020,9020,0
|
|
20240607,164000,566525260,9020,9020,9020,9020,0
|
|
20240607,163900,566525260,9020,9020,9020,9020,0
|
|
20240607,163800,566525260,9020,9020,9020,9020,0
|
|
20240607,163700,566525260,9020,9020,9020,9020,0
|
|
20240607,163600,566525260,9020,9020,9020,9020,0
|
|
20240607,163500,566525260,9020,9020,9020,9020,0
|
|
20240607,163400,566525260,9020,9020,9020,9020,0
|
|
20240607,163300,566525260,9020,9020,9020,9020,0
|
|
20240607,163200,566525260,9020,9020,9020,9020,112
|
|
20240607,163100,566525260,9020,9020,9020,9020,0
|
|
20240607,163000,566525260,9020,9020,9020,9020,0
|
|
20240607,162900,566525260,9020,9020,9020,9020,0
|
|
20240607,162800,566525260,9020,9020,9020,9020,0
|
|
20240607,162700,566525260,9020,9020,9020,9020,0
|
|
20240607,162600,566525260,9020,9020,9020,9020,0
|
|
20240607,162500,566525260,9020,9020,9020,9020,0
|
|
20240607,162400,566525260,9020,9020,9020,9020,0
|
|
20240607,162300,566525260,9020,9020,9020,9020,0
|
|
20240607,162200,566525260,9020,9020,9020,9020,0
|
|
20240607,162100,566525260,9020,9020,9020,9020,0
|
|
20240607,162000,566525260,9020,9020,9020,9020,0
|
|
20240607,161900,566525260,9020,9020,9020,9020,0
|
|
20240607,161800,566525260,9020,9020,9020,9020,0
|
|
20240607,161700,566525260,9020,9020,9020,9020,0
|
|
20240607,161600,566525260,9020,9020,9020,9020,0
|
|
20240607,161500,566525260,9020,9020,9020,9020,0
|
|
20240607,161400,566525260,9020,9020,9020,9020,0
|
|
20240607,161300,566525260,9020,9020,9020,9020,0
|
|
20240607,161200,566525260,9020,9020,9020,9020,0
|
|
20240607,161100,566525260,9020,9020,9020,9020,0
|
|
20240607,161000,566525260,9020,9020,9020,9020,0
|
|
20240607,160900,566525260,9020,9020,9020,9020,0
|
|
20240607,160800,566525260,9020,9020,9020,9020,0
|
|
20240607,160700,566525260,9020,9020,9020,9020,0
|
|
20240607,160600,566525260,9020,9020,9020,9020,0
|
|
20240607,160500,566525260,9020,9020,9020,9020,0
|
|
20240607,160400,566525260,9020,9020,9020,9020,0
|
|
20240607,160300,566525260,9020,9020,9020,9020,0
|
|
20240607,160200,566525260,9020,9020,9020,9020,112
|
|
20240607,160100,566525260,9020,9020,9020,9020,0
|
|
20240607,160000,566525260,9020,9020,9020,9020,0
|
|
20240607,155900,566525260,9020,9020,9020,9020,0
|
|
20240607,155800,566525260,9020,9020,9020,9020,0
|
|
20240607,155700,566525260,9020,9020,9020,9020,0
|
|
20240607,155600,566525260,9020,9020,9020,9020,0
|
|
20240607,155500,566525260,9020,9020,9020,9020,0
|
|
20240607,155400,566525260,9020,9020,9020,9020,0
|
|
20240607,155300,566525260,9020,9020,9020,9020,0
|
|
20240607,155200,566525260,9020,9020,9020,9020,0
|
|
20240607,155100,566525260,9020,9020,9020,9020,0
|
|
20240607,155000,566525260,9020,9020,9020,9020,0
|
|
20240607,154900,566525260,9020,9020,9020,9020,0
|
|
20240607,154800,566525260,9020,9020,9020,9020,0
|
|
20240607,154700,566525260,9020,9020,9020,9020,0
|
|
20240607,154600,566525260,9020,9020,9020,9020,0
|
|
20240607,154500,566525260,9020,9020,9020,9020,0
|
|
20240607,154400,566525260,9020,9020,9020,9020,0
|
|
20240607,154300,566525260,9020,9020,9020,9020,0
|
|
20240607,154200,566525260,9020,9020,9020,9020,0
|
|
20240607,154100,566525260,9020,9020,9020,9020,0
|
|
20240607,154000,566525260,9020,9020,9020,9020,0
|
|
20240607,153900,566525260,9020,9020,9020,9020,0
|
|
20240607,153800,566525260,9020,9020,9020,9020,0
|
|
20240607,153700,566525260,9020,9020,9020,9020,0
|
|
20240607,153600,566525260,9020,9020,9020,9020,0
|
|
20240607,153500,566525260,9020,9020,9020,9020,0
|
|
20240607,153400,566525260,9020,9020,9020,9020,0
|
|
20240607,153300,566525260,9020,9020,9020,9020,0
|
|
20240607,153200,566525260,9020,9020,9020,9020,112
|
|
20240607,153100,566525260,9020,9020,9020,9020,0
|
|
20240607,153000,566525260,9020,9020,9020,9020,112
|
|
20240607,152900,565515020,9010,9010,9010,9010,0
|
|
20240607,152800,565515020,9010,9010,9010,9010,0
|
|
20240607,152700,565515020,9010,9010,9010,9010,0
|
|
20240607,152600,565515020,9010,9010,9010,9010,0
|
|
20240607,152500,565515020,9010,9010,9010,9010,0
|
|
20240607,152400,565515020,9010,9010,9010,9010,0
|
|
20240607,152300,565515020,9010,9010,9010,9010,0
|
|
20240607,152200,565515020,9010,9010,9010,9010,0
|
|
20240607,152100,565515020,9010,9010,9010,9010,0
|
|
20240607,152000,565515020,9010,9010,9010,9010,0
|
|
20240607,151900,565515020,9010,9000,9010,9000,216
|
|
20240607,151800,563569620,9010,9010,9010,9000,4
|
|
20240607,151700,563533600,9010,9010,9010,9010,46
|
|
20240607,151600,563119140,9000,9000,9000,9000,17
|
|
20240607,151500,562966140,8990,9000,9000,8990,100
|
|
20240607,151400,562067060,9000,9000,9000,9000,5
|
|
20240607,151300,562022060,9000,9000,9000,9000,382
|
|
20240607,151200,558584060,9000,9000,9000,8990,1204
|
|
20240607,151100,547756870,9010,9010,9010,9010,1
|
|
20240607,151000,547747860,9000,9000,9000,9000,956
|
|
20240607,150900,539143860,9000,9000,9000,9000,383
|
|
20240607,150800,535696860,9010,9010,9010,9010,0
|
|
20240607,150700,535696860,9010,9010,9010,9010,11
|
|
20240607,150600,535597750,9010,9010,9010,9010,247
|
|
20240607,150500,533372280,9020,9020,9020,9020,31
|
|
20240607,150400,533092660,9010,9010,9010,9010,10
|
|
20240607,150300,533002560,9010,9010,9010,9010,0
|
|
20240607,150200,533002560,9010,9010,9010,9010,8
|
|
20240607,150100,532930480,9010,9010,9010,9010,104
|
|
20240607,150000,531993440,9010,9010,9010,9010,16
|
|
20240607,145900,531849280,9010,9000,9010,9000,2476
|
|
20240607,145800,509557940,9010,9010,9010,9010,1282
|
|
20240607,145700,498007120,9010,9010,9010,9010,562
|
|
20240607,145600,492943500,9010,9010,9010,9010,2
|
|
20240607,145500,492925480,9010,9010,9010,9010,0
|
|
20240607,145400,492925480,9010,9010,9010,9010,0
|
|
20240607,145300,492925480,9010,9010,9010,9010,51
|
|
20240607,145200,492465970,9010,9020,9020,9010,7
|
|
20240607,145100,492402850,9020,9020,9020,9020,98
|
|
20240607,145000,491518890,9010,9010,9010,9010,0
|
|
20240607,144900,491518890,9010,9010,9010,9010,0
|
|
20240607,144800,491518890,9010,9010,9010,9010,2
|
|
20240607,144700,491500870,9010,9010,9010,9010,0
|
|
20240607,144600,491500870,9010,9010,9010,9010,667
|
|
20240607,144500,485491200,9010,9010,9010,9010,0
|
|
20240607,144400,485491200,9010,9010,9010,9010,86
|
|
20240607,144300,484716340,9010,9010,9010,9010,0
|
|
20240607,144200,484716340,9010,9020,9020,9010,500
|
|
20240607,144100,480209340,9020,9020,9020,9020,300
|
|
20240607,144000,477503340,9010,9010,9010,9010,975
|
|
20240607,143900,468718590,9020,9010,9020,9010,55
|
|
20240607,143800,468222990,9020,9020,9020,9020,0
|
|
20240607,143700,468222990,9020,9020,9020,9020,0
|
|
20240607,143600,468222990,9020,9020,9020,9020,0
|
|
20240607,143500,468222990,9020,9020,9020,9020,0
|
|
20240607,143400,468222990,9020,9020,9020,9020,0
|
|
20240607,143300,468222990,9020,9020,9020,9020,0
|
|
20240607,143200,468222990,9020,9020,9020,9020,0
|
|
20240607,143100,468222990,9020,9030,9030,9020,63
|
|
20240607,143000,467654720,9020,9020,9020,9020,0
|
|
20240607,142900,467654720,9020,9020,9020,9020,20
|
|
20240607,142800,467474320,9020,9020,9030,9020,397
|
|
20240607,142700,463893330,9020,9040,9040,9020,895
|
|
20240607,142600,455817410,9040,9040,9040,9040,109
|
|
20240607,142500,454832050,9040,9040,9040,9040,0
|
|
20240607,142400,454832050,9040,9040,9040,9040,0
|
|
20240607,142300,454832050,9040,9040,9040,9040,0
|
|
20240607,142200,454832050,9040,9040,9040,9040,0
|
|
20240607,142100,454832050,9040,9040,9040,9040,29
|
|
20240607,142000,454569890,9040,9040,9040,9040,0
|
|
20240607,141900,454569890,9040,9040,9040,9040,247
|
|
20240607,141800,452337010,9050,9050,9050,9050,0
|
|
20240607,141700,452337010,9050,9050,9050,9050,0
|
|
20240607,141600,452337010,9050,9050,9050,9050,0
|
|
20240607,141500,452337010,9050,9050,9050,9050,24
|
|
20240607,141400,452119810,9050,9050,9050,9050,61
|
|
20240607,141300,451567760,9050,9050,9050,9040,248
|
|
20240607,141200,449325210,9050,9050,9050,9050,1
|
|
20240607,141100,449316160,9060,9060,9060,9060,0
|
|
20240607,141000,449316160,9060,9060,9060,9060,0
|
|
20240607,140900,449316160,9060,9060,9060,9060,0
|
|
20240607,140800,449316160,9060,9060,9060,9060,0
|
|
20240607,140700,449316160,9060,9060,9060,9060,0
|
|
20240607,140600,449316160,9060,9060,9060,9060,0
|
|
20240607,140500,449316160,9060,9060,9060,9060,0
|
|
20240607,140400,449316160,9060,9060,9060,9060,12
|
|
20240607,140300,449207440,9040,9040,9040,9040,131
|
|
20240607,140200,448023200,9040,9040,9040,9040,0
|
|
20240607,140100,448023200,9040,9040,9040,9030,449
|
|
20240607,140000,443967550,9050,9060,9060,9050,289
|
|
20240607,135900,441350610,9070,9060,9070,9060,172
|
|
20240607,135800,439790820,9060,9060,9060,9060,0
|
|
20240607,135700,439790820,9060,9060,9060,9060,0
|
|
20240607,135600,439790820,9060,9060,9060,9060,0
|
|
20240607,135500,439790820,9060,9060,9060,9060,0
|
|
20240607,135400,439790820,9060,9060,9060,9060,0
|
|
20240607,135300,439790820,9060,9060,9060,9060,0
|
|
20240607,135200,439790820,9060,9060,9060,9060,0
|
|
20240607,135100,439790820,9060,9060,9060,9060,35
|
|
20240607,135000,439473720,9050,9050,9050,9050,0
|
|
20240607,134900,439473720,9050,9050,9050,9050,40
|
|
20240607,134800,439111720,9060,9070,9070,9060,87
|
|
20240607,134700,438323490,9060,9060,9060,9060,10
|
|
20240607,134600,438232890,9060,9060,9060,9060,0
|
|
20240607,134500,438232890,9060,9060,9060,9060,9
|
|
20240607,134400,438151350,9070,9070,9070,9070,0
|
|
20240607,134300,438151350,9070,9070,9070,9070,2
|
|
20240607,134200,438133210,9040,9040,9040,9040,0
|
|
20240607,134100,438133210,9040,9040,9040,9040,0
|
|
20240607,134000,438133210,9040,9040,9040,9040,0
|
|
20240607,133900,438133210,9040,9040,9040,9040,0
|
|
20240607,133800,438133210,9040,9040,9040,9040,0
|
|
20240607,133700,438133210,9040,9060,9060,9040,310
|
|
20240607,133600,435327920,9060,9060,9060,9060,0
|
|
20240607,133500,435327920,9060,9060,9060,9060,0
|
|
20240607,133400,435327920,9060,9060,9060,9060,0
|
|
20240607,133300,435327920,9060,9060,9060,9060,0
|
|
20240607,133200,435327920,9060,9060,9060,9060,0
|
|
20240607,133100,435327920,9060,9060,9060,9060,0
|
|
20240607,133000,435327920,9060,9070,9070,9060,8
|
|
20240607,132900,435255420,9070,9070,9070,9070,0
|
|
20240607,132800,435255420,9070,9080,9080,9070,197
|
|
20240607,132700,433467220,9090,9090,9090,9090,0
|
|
20240607,132600,433467220,9090,9090,9090,9090,0
|
|
20240607,132500,433467220,9090,9090,9090,9090,0
|
|
20240607,132400,433467220,9090,9090,9090,9090,0
|
|
20240607,132300,433467220,9090,9090,9090,9090,1
|
|
20240607,132200,433458130,9090,9090,9090,9090,0
|
|
20240607,132100,433458130,9090,9090,9090,9090,0
|
|
20240607,132000,433458130,9090,9090,9090,9090,219
|
|
20240607,131900,431467420,9090,9090,9090,9090,0
|
|
20240607,131800,431467420,9090,9090,9090,9090,59
|
|
20240607,131700,430931110,9100,9100,9100,9100,0
|
|
20240607,131600,430931110,9100,9100,9100,9100,0
|
|
20240607,131500,430931110,9100,9110,9110,9100,87
|
|
20240607,131400,430139310,9110,9110,9110,9110,0
|
|
20240607,131300,430139310,9110,9110,9110,9110,0
|
|
20240607,131200,430139310,9110,9110,9110,9110,0
|
|
20240607,131100,430139310,9110,9110,9110,9110,91
|
|
20240607,131000,429310300,9110,9110,9110,9110,81
|
|
20240607,130900,428572390,9090,9100,9100,9090,168
|
|
20240607,130800,427043600,9100,9100,9100,9080,92
|
|
20240607,130700,426206420,9100,9100,9100,9100,22
|
|
20240607,130600,426006220,9100,9080,9100,9080,13
|
|
20240607,130500,425888000,9080,9090,9090,9080,9
|
|
20240607,130400,425806200,9080,9080,9080,9080,4
|
|
20240607,130300,425769880,9080,9090,9090,9080,4
|
|
20240607,130200,425733540,9080,9070,9080,9070,7
|
|
20240607,130100,425670020,9070,9070,9070,9070,11
|
|
20240607,130000,425570250,9060,9060,9070,9060,637
|
|
20240607,125900,419793230,9050,9050,9050,9050,3
|
|
20240607,125800,419766080,9050,9050,9050,9050,2
|
|
20240607,125700,419747980,9040,9040,9040,9040,0
|
|
20240607,125600,419747980,9040,9070,9070,9040,8
|
|
20240607,125500,419675630,9040,9040,9040,9040,3
|
|
20240607,125400,419648510,9040,9040,9040,9040,4
|
|
20240607,125300,419612350,9040,9060,9060,9040,301
|
|
20240607,125200,416888140,9060,9060,9060,9060,0
|
|
20240607,125100,416888140,9060,9060,9060,9060,0
|
|
20240607,125000,416888140,9060,9060,9060,9060,2
|
|
20240607,124900,416870020,9060,9060,9060,9060,4
|
|
20240607,124800,416833780,9060,9050,9060,9050,509
|
|
20240607,124700,412222560,9040,9040,9040,9040,0
|
|
20240607,124600,412222560,9040,9040,9040,9040,8
|
|
20240607,124500,412150240,9040,9040,9040,9040,4
|
|
20240607,124400,412114080,9040,9040,9040,9040,36
|
|
20240607,124300,411788640,9040,9050,9050,9040,16
|
|
20240607,124200,411643920,9050,9040,9050,9040,4
|
|
20240607,124100,411607740,9050,9050,9050,9050,72
|
|
20240607,124000,410956140,9050,9050,9050,9050,163
|
|
20240607,123900,409480990,9040,9040,9040,9040,4
|
|
20240607,123800,409444830,9040,9040,9040,9040,1
|
|
20240607,123700,409435790,9040,9040,9040,9040,0
|
|
20240607,123600,409435790,9040,9040,9040,9040,8
|
|
20240607,123500,409363470,9040,9040,9040,9040,2
|
|
20240607,123400,409345390,9040,9040,9040,9040,14
|
|
20240607,123300,409218830,9040,9050,9050,9040,7
|
|
20240607,123200,409155500,9050,9050,9050,9050,0
|
|
20240607,123100,409155500,9050,9050,9050,9050,0
|
|
20240607,123000,409155500,9050,9050,9050,9040,20
|
|
20240607,122900,408974520,9050,9050,9050,9030,34
|
|
20240607,122800,408666880,9050,9040,9050,9030,38
|
|
20240607,122700,408323040,9040,9040,9040,9040,12
|
|
20240607,122600,408214560,9040,9040,9040,9030,43
|
|
20240607,122500,407825910,9030,9040,9040,9030,93
|
|
20240607,122400,406985220,9040,9040,9040,9040,4
|
|
20240607,122300,406949060,9040,9040,9040,9040,302
|
|
20240607,122200,404218980,9040,9040,9040,9040,0
|
|
20240607,122100,404218980,9040,9040,9040,9040,0
|
|
20240607,122000,404218980,9040,9050,9050,9040,35
|
|
20240607,121900,403902250,9040,9030,9040,9030,38
|
|
20240607,121800,403558750,9030,9030,9030,9030,2
|
|
20240607,121700,403540690,9040,9040,9040,9040,12
|
|
20240607,121600,403432210,9030,9030,9030,9030,6
|
|
20240607,121500,403378030,9030,9030,9030,9030,3
|
|
20240607,121400,403350940,9030,9030,9050,9030,98
|
|
20240607,121300,402465770,9030,9020,9030,9020,887
|
|
20240607,121200,394461560,9020,9020,9020,9020,0
|
|
20240607,121100,394461560,9020,9020,9020,9020,0
|
|
20240607,121000,394461560,9020,9020,9020,9020,3
|
|
20240607,120900,394434500,9020,9020,9020,9020,86
|
|
20240607,120800,393658780,9020,9020,9020,9020,1
|
|
20240607,120700,393649760,9020,9020,9020,9020,36
|
|
20240607,120600,393325040,9020,9020,9020,9020,505
|
|
20240607,120500,388769940,9010,9020,9020,9010,113
|
|
20240607,120400,387750700,9020,9030,9030,9020,36
|
|
20240607,120300,387425660,9020,9020,9020,9020,3
|
|
20240607,120200,387398600,9020,9020,9020,9020,0
|
|
20240607,120100,387398600,9020,9020,9020,9020,69
|
|
20240607,120000,386776220,9020,9010,9020,9010,13
|
|
20240607,115900,386658970,9010,9010,9020,9010,15
|
|
20240607,115800,386523720,9020,9020,9020,9020,76
|
|
20240607,115700,385838200,9020,9020,9020,9020,2
|
|
20240607,115600,385820160,9020,9020,9020,9020,9
|
|
20240607,115500,385738980,9020,9030,9030,9020,18
|
|
20240607,115400,385576470,9020,9020,9020,9020,33
|
|
20240607,115300,385278810,9010,9020,9020,9010,55
|
|
20240607,115200,384782760,9010,9010,9010,9010,2
|
|
20240607,115100,384764740,9010,9010,9010,9010,0
|
|
20240607,115000,384764740,9010,9020,9020,9010,5
|
|
20240607,114900,384719660,9010,9020,9020,9010,44
|
|
20240607,114800,384323100,9010,9010,9010,9010,1
|
|
20240607,114700,384314090,9000,9010,9010,9000,1065
|
|
20240607,114600,374728340,9010,9010,9010,9010,157
|
|
20240607,114500,373313770,9010,9010,9010,9010,2
|
|
20240607,114400,373295750,9010,9010,9010,9000,447
|
|
20240607,114300,369268330,9000,9010,9010,9000,113
|
|
20240607,114200,368250230,9010,9010,9010,9010,200
|
|
20240607,114100,366448230,9000,9020,9020,9000,1768
|
|
20240607,114000,350520700,9020,9020,9020,9020,33
|
|
20240607,113900,350223040,9010,9010,9010,9010,5
|
|
20240607,113800,350177990,9020,9020,9020,9020,462
|
|
20240607,113700,346010750,9030,9030,9030,9030,74
|
|
20240607,113600,345342530,9020,9020,9020,9020,8
|
|
20240607,113500,345270370,9020,9030,9030,9020,28
|
|
20240607,113400,345017560,9030,9030,9030,9020,39
|
|
20240607,113300,344665440,9020,9020,9020,9020,2
|
|
20240607,113200,344647400,9040,9040,9040,9030,505
|
|
20240607,113100,340087200,9040,9040,9040,9040,0
|
|
20240607,113000,340087200,9040,9050,9050,9040,76
|
|
20240607,112900,339400010,9030,9030,9040,9030,52
|
|
20240607,112800,338929950,9040,9040,9040,9030,51
|
|
20240607,112700,338468930,9030,9040,9040,9030,23
|
|
20240607,112600,338261210,9040,9040,9040,9030,34
|
|
20240607,112500,337954050,9040,9050,9050,9040,9
|
|
20240607,112400,337872630,9040,9020,9040,9020,39
|
|
20240607,112300,337520210,9020,9030,9030,9020,7
|
|
20240607,112200,337457030,9030,9030,9030,9030,6
|
|
20240607,112100,337402850,9020,9020,9020,9020,10
|
|
20240607,112000,337312650,9020,9020,9020,9020,1
|
|
20240607,111900,337303630,9020,9020,9030,9020,10
|
|
20240607,111800,337213370,9030,9020,9030,9020,157
|
|
20240607,111700,335797150,9020,9030,9030,9020,63
|
|
20240607,111600,335228360,9030,9030,9030,9030,6
|
|
20240607,111500,335174180,9030,9030,9040,9030,8
|
|
20240607,111400,335101910,9030,9020,9030,9020,12
|
|
20240607,111300,334993610,9020,9020,9020,9020,3
|
|
20240607,111200,334966550,9020,9020,9040,9020,61
|
|
20240607,111100,334415930,9020,9020,9040,9020,65
|
|
20240607,111000,333829540,9010,9010,9010,9010,2
|
|
20240607,110900,333811520,9010,9010,9010,9010,3
|
|
20240607,110800,333784490,9010,9020,9020,9010,3
|
|
20240607,110700,333757450,9020,9020,9020,9020,80
|
|
20240607,110600,333035850,9010,9030,9030,9010,756
|
|
20240607,110500,326218550,9020,9030,9030,9020,402
|
|
20240607,110400,322588510,9030,9020,9030,9020,107
|
|
20240607,110300,321622350,9020,9020,9020,9020,2
|
|
20240607,110200,321604310,9020,9020,9020,9020,205
|
|
20240607,110100,319755210,9030,9030,9030,9020,89
|
|
20240607,110000,318951580,9030,9030,9030,9030,168
|
|
20240607,105900,317434540,9030,9030,9030,9030,5
|
|
20240607,105800,317389390,9030,9030,9030,9030,1
|
|
20240607,105700,317380360,9030,9040,9040,9030,100
|
|
20240607,105600,316477240,9040,9050,9050,9040,33
|
|
20240607,105500,316178630,9050,9070,9070,9050,4
|
|
20240607,105400,316142410,9070,9050,9070,9050,6
|
|
20240607,105300,316088090,9050,9040,9050,9030,132
|
|
20240607,105200,314895070,9030,9030,9030,9030,1
|
|
20240607,105100,314886040,9020,9020,9020,9020,10
|
|
20240607,105000,314795840,9020,9020,9020,9020,3
|
|
20240607,104900,314768780,9010,9030,9030,9010,205
|
|
20240607,104800,312917710,9030,9010,9030,9010,1121
|
|
20240607,104700,302808220,9020,9020,9020,9010,110
|
|
20240607,104600,301816470,9010,9010,9010,9010,7
|
|
20240607,104500,301753400,9010,9010,9010,9010,3
|
|
20240607,104400,301726370,9000,9020,9020,9000,99
|
|
20240607,104300,300833880,9010,9010,9010,9000,1517
|
|
20240607,104200,287168940,9020,9020,9020,9020,295
|
|
20240607,104100,284508040,9010,9040,9040,9010,2215
|
|
20240607,104000,264523410,9050,9040,9050,9040,19
|
|
20240607,103900,264351520,9060,9040,9060,9030,398
|
|
20240607,103800,260753610,9070,9030,9070,9030,128
|
|
20240607,103700,259592730,9070,9070,9070,9030,3175
|
|
20240607,103600,230845510,9060,9080,9080,9060,1332
|
|
20240607,103500,218765720,9080,9100,9100,9080,2182
|
|
20240607,103400,198936460,9100,9100,9100,9100,24
|
|
20240607,103300,198718060,9100,9100,9100,9100,162
|
|
20240607,103200,197243860,9100,9100,9100,9100,210
|
|
20240607,103100,195332860,9100,9100,9100,9100,109
|
|
20240607,103000,194340960,9100,9130,9130,9100,3017
|
|
20240607,102900,166822780,9140,9140,9140,9140,298
|
|
20240607,102800,164099060,9140,9140,9140,9140,4
|
|
20240607,102700,164062500,9140,9140,9140,9140,0
|
|
20240607,102600,164062500,9140,9140,9140,9140,76
|
|
20240607,102500,163367860,9140,9140,9140,9140,3
|
|
20240607,102400,163340440,9140,9140,9140,9140,5
|
|
20240607,102300,163294740,9140,9130,9170,9130,163
|
|
20240607,102200,161803280,9130,9140,9140,9130,19
|
|
20240607,102100,161629710,9140,9140,9140,9140,0
|
|
20240607,102000,161629710,9140,9140,9140,9140,3
|
|
20240607,101900,161602290,9140,9140,9140,9140,104
|
|
20240607,101800,160651730,9140,9140,9140,9140,2
|
|
20240607,101700,160633450,9140,9140,9140,9140,0
|
|
20240607,101600,160633450,9140,9140,9140,9140,7
|
|
20240607,101500,160569470,9140,9160,9160,9140,36
|
|
20240607,101400,160240410,9140,9140,9140,9140,4
|
|
20240607,101300,160203850,9140,9140,9140,9140,3
|
|
20240607,101200,160176430,9130,9130,9130,9130,0
|
|
20240607,101100,160176430,9130,9190,9190,9120,920
|
|
20240607,101000,151779280,9190,9210,9210,9190,160
|
|
20240607,100900,150306920,9210,9200,9210,9200,5
|
|
20240607,100800,150260880,9200,9200,9200,9200,11
|
|
20240607,100700,150159680,9200,9200,9200,9200,13
|
|
20240607,100600,150040080,9200,9220,9220,9200,35
|
|
20240607,100500,149717700,9200,9220,9220,9200,8
|
|
20240607,100400,149644000,9230,9230,9230,9200,72
|
|
20240607,100300,148981410,9200,9220,9230,9200,17
|
|
20240607,100200,148824600,9220,9220,9220,9220,101
|
|
20240607,100100,147893380,9220,9170,9220,9170,10
|
|
20240607,100000,147801570,9220,9170,9220,9160,139
|
|
20240607,095900,146526910,9170,9150,9170,9150,5
|
|
20240607,095800,146481100,9170,9170,9170,9150,61
|
|
20240607,095700,145921770,9170,9170,9170,9170,587
|
|
20240607,095600,140538980,9170,9140,9170,9140,797
|
|
20240607,095500,133230900,9140,9150,9150,9140,5
|
|
20240607,095400,133185190,9140,9140,9140,9140,6
|
|
20240607,095300,133130350,9140,9140,9140,9140,2
|
|
20240607,095200,133112070,9140,9140,9140,9140,0
|
|
20240607,095100,133112070,9140,9140,9140,9140,2
|
|
20240607,095000,133093790,9130,9130,9130,9130,1
|
|
20240607,094900,133084660,9130,9120,9130,9120,16
|
|
20240607,094800,132938630,9120,9120,9120,9120,2
|
|
20240607,094700,132920390,9130,9130,9130,9130,1
|
|
20240607,094600,132911260,9130,9130,9130,9120,68
|
|
20240607,094500,132290550,9120,9130,9130,9120,10
|
|
20240607,094400,132199270,9120,9110,9120,9110,29
|
|
20240607,094300,131935050,9110,9110,9110,9110,3
|
|
20240607,094200,131907720,9110,9110,9110,9110,0
|
|
20240607,094100,131907720,9110,9110,9110,9110,428
|
|
20240607,094000,128008640,9110,9120,9130,9110,305
|
|
20240607,093900,125227660,9120,9130,9130,9120,183
|
|
20240607,093800,123558210,9130,9130,9130,9120,47
|
|
20240607,093700,123129180,9140,9130,9140,9130,56
|
|
20240607,093600,122617890,9130,9140,9140,9130,167
|
|
20240607,093500,121091580,9140,9140,9140,9140,3
|
|
20240607,093400,121064160,9140,9140,9140,9140,15
|
|
20240607,093300,120927060,9140,9150,9150,9140,280
|
|
20240607,093200,118367830,9140,9140,9140,9130,157
|
|
20240607,093100,116933850,9130,9130,9130,9130,40
|
|
20240607,093000,116568650,9120,9110,9120,9100,52
|
|
20240607,092900,116094930,9110,9110,9110,9100,316
|
|
20240607,092800,113216240,9110,9120,9120,9110,63
|
|
20240607,092700,112641850,9120,9120,9120,9120,40
|
|
20240607,092600,112277050,9120,9100,9120,9100,9
|
|
20240607,092500,112195110,9100,9110,9110,9100,1309
|
|
20240607,092400,100270350,9110,9090,9120,9090,331
|
|
20240607,092300,97255020,9090,9120,9130,9090,1209
|
|
20240607,092200,86247600,9120,9100,9120,9100,340
|
|
20240607,092100,83152800,9100,9120,9120,9100,614
|
|
20240607,092000,77560310,9100,9120,9120,9100,1026
|
|
20240607,091900,68217590,9120,9120,9120,9110,248
|
|
20240607,091800,65955870,9120,9130,9140,9120,461
|
|
20240607,091700,61747860,9130,9130,9140,9130,434
|
|
20240607,091600,57785090,9130,9140,9150,9130,670
|
|
20240607,091500,51661370,9140,9140,9140,9140,3
|
|
20240607,091400,51633950,9140,9140,9150,9140,21
|
|
20240607,091300,51441990,9140,9160,9160,9140,3
|
|
20240607,091200,51414550,9170,9170,9170,9150,1494
|
|
20240607,091100,37743440,9170,9150,9180,9150,12
|
|
20240607,091000,37633490,9150,9160,9200,9150,125
|
|
20240607,090900,36488120,9160,9160,9160,9160,3
|
|
20240607,090800,36460640,9160,9160,9160,9160,1
|
|
20240607,090700,36451480,9190,9160,9190,9140,1345
|
|
20240607,090600,24128000,9150,9200,9200,9150,437
|
|
20240607,090500,20110640,9200,9220,9220,9200,74
|
|
20240607,090400,19428440,9220,9180,9230,9180,29
|
|
20240607,090300,19161130,9200,9230,9230,9200,111
|
|
20240607,090200,18139900,9230,9270,9270,9230,634
|
|
20240607,090100,12286460,9260,9250,9260,9250,60
|
|
20240607,090000,11731430,9240,9230,9240,9230,1271
|