673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,201000,581739090,8140,8140,8140,8140,481
|
|
20240610,200900,581739090,8140,8140,8140,8140,0
|
|
20240610,200800,581739090,8140,8140,8140,8140,0
|
|
20240610,200700,581739090,8140,8140,8140,8140,0
|
|
20240610,200600,581739090,8140,8140,8140,8140,0
|
|
20240610,200500,581739090,8140,8140,8140,8140,0
|
|
20240610,200400,581739090,8140,8140,8140,8140,0
|
|
20240610,200300,581739090,8140,8140,8140,8140,0
|
|
20240610,200200,581739090,8140,8140,8140,8140,0
|
|
20240610,200100,581739090,8140,8140,8140,8140,0
|
|
20240610,200000,581739090,8140,8140,8140,8140,0
|
|
20240610,195900,581739090,8140,8140,8140,8140,0
|
|
20240610,195800,581739090,8140,8140,8140,8140,0
|
|
20240610,195700,581739090,8140,8140,8140,8140,0
|
|
20240610,195600,581739090,8140,8140,8140,8140,0
|
|
20240610,195500,581739090,8140,8140,8140,8140,0
|
|
20240610,195400,581739090,8140,8140,8140,8140,0
|
|
20240610,195300,581739090,8140,8140,8140,8140,0
|
|
20240610,195200,581739090,8140,8140,8140,8140,0
|
|
20240610,195100,581739090,8140,8140,8140,8140,0
|
|
20240610,195000,581739090,8140,8140,8140,8140,0
|
|
20240610,194900,581739090,8140,8140,8140,8140,0
|
|
20240610,194800,581739090,8140,8140,8140,8140,0
|
|
20240610,194700,581739090,8140,8140,8140,8140,0
|
|
20240610,194600,581739090,8140,8140,8140,8140,0
|
|
20240610,194500,581739090,8140,8140,8140,8140,0
|
|
20240610,194400,581739090,8140,8140,8140,8140,0
|
|
20240610,194300,581739090,8140,8140,8140,8140,0
|
|
20240610,194200,581739090,8140,8140,8140,8140,0
|
|
20240610,194100,581739090,8140,8140,8140,8140,0
|
|
20240610,194000,581739090,8140,8140,8140,8140,481
|
|
20240610,193900,581739090,8140,8140,8140,8140,0
|
|
20240610,193800,581739090,8140,8140,8140,8140,0
|
|
20240610,193700,581739090,8140,8140,8140,8140,0
|
|
20240610,193600,581739090,8140,8140,8140,8140,0
|
|
20240610,193500,581739090,8140,8140,8140,8140,0
|
|
20240610,193400,581739090,8140,8140,8140,8140,0
|
|
20240610,193300,581739090,8140,8140,8140,8140,0
|
|
20240610,193200,581739090,8140,8140,8140,8140,0
|
|
20240610,193100,581739090,8140,8140,8140,8140,0
|
|
20240610,193000,581739090,8140,8140,8140,8140,0
|
|
20240610,192900,581739090,8140,8140,8140,8140,0
|
|
20240610,192800,581739090,8140,8140,8140,8140,0
|
|
20240610,192700,581739090,8140,8140,8140,8140,0
|
|
20240610,192600,581739090,8140,8140,8140,8140,0
|
|
20240610,192500,581739090,8140,8140,8140,8140,0
|
|
20240610,192400,581739090,8140,8140,8140,8140,0
|
|
20240610,192300,581739090,8140,8140,8140,8140,0
|
|
20240610,192200,581739090,8140,8140,8140,8140,0
|
|
20240610,192100,581739090,8140,8140,8140,8140,0
|
|
20240610,192000,581739090,8140,8140,8140,8140,0
|
|
20240610,191900,581739090,8140,8140,8140,8140,0
|
|
20240610,191800,581739090,8140,8140,8140,8140,0
|
|
20240610,191700,581739090,8140,8140,8140,8140,0
|
|
20240610,191600,581739090,8140,8140,8140,8140,0
|
|
20240610,191500,581739090,8140,8140,8140,8140,0
|
|
20240610,191400,581739090,8140,8140,8140,8140,0
|
|
20240610,191300,581739090,8140,8140,8140,8140,0
|
|
20240610,191200,581739090,8140,8140,8140,8140,0
|
|
20240610,191100,581739090,8140,8140,8140,8140,0
|
|
20240610,191000,581739090,8140,8140,8140,8140,481
|
|
20240610,190900,581739090,8140,8140,8140,8140,0
|
|
20240610,190800,581739090,8140,8140,8140,8140,0
|
|
20240610,190700,581739090,8140,8140,8140,8140,0
|
|
20240610,190600,581739090,8140,8140,8140,8140,0
|
|
20240610,190500,581739090,8140,8140,8140,8140,0
|
|
20240610,190400,581739090,8140,8140,8140,8140,0
|
|
20240610,190300,581739090,8140,8140,8140,8140,0
|
|
20240610,190200,581739090,8140,8140,8140,8140,0
|
|
20240610,190100,581739090,8140,8140,8140,8140,0
|
|
20240610,190000,581739090,8140,8140,8140,8140,0
|
|
20240610,185900,581739090,8140,8140,8140,8140,0
|
|
20240610,185800,581739090,8140,8140,8140,8140,0
|
|
20240610,185700,581739090,8140,8140,8140,8140,0
|
|
20240610,185600,581739090,8140,8140,8140,8140,0
|
|
20240610,185500,581739090,8140,8140,8140,8140,0
|
|
20240610,185400,581739090,8140,8140,8140,8140,0
|
|
20240610,185300,581739090,8140,8140,8140,8140,0
|
|
20240610,185200,581739090,8140,8140,8140,8140,0
|
|
20240610,185100,581739090,8140,8140,8140,8140,0
|
|
20240610,185000,581739090,8140,8140,8140,8140,0
|
|
20240610,184900,581739090,8140,8140,8140,8140,0
|
|
20240610,184800,581739090,8140,8140,8140,8140,0
|
|
20240610,184700,581739090,8140,8140,8140,8140,0
|
|
20240610,184600,581739090,8140,8140,8140,8140,0
|
|
20240610,184500,581739090,8140,8140,8140,8140,0
|
|
20240610,184400,581739090,8140,8140,8140,8140,0
|
|
20240610,184300,581739090,8140,8140,8140,8140,0
|
|
20240610,184200,581739090,8140,8140,8140,8140,0
|
|
20240610,184100,581739090,8140,8140,8140,8140,0
|
|
20240610,184000,581739090,8140,8140,8140,8140,481
|
|
20240610,183900,581739090,8140,8140,8140,8140,0
|
|
20240610,183800,581739090,8140,8140,8140,8140,0
|
|
20240610,183700,581739090,8140,8140,8140,8140,0
|
|
20240610,183600,581739090,8140,8140,8140,8140,0
|
|
20240610,183500,581739090,8140,8140,8140,8140,0
|
|
20240610,183400,581739090,8140,8140,8140,8140,0
|
|
20240610,183300,581739090,8140,8140,8140,8140,0
|
|
20240610,183200,581739090,8140,8140,8140,8140,0
|
|
20240610,183100,581739090,8140,8140,8140,8140,0
|
|
20240610,183000,581739090,8140,8140,8140,8140,0
|
|
20240610,182900,581739090,8140,8140,8140,8140,0
|
|
20240610,182800,581739090,8140,8140,8140,8140,0
|
|
20240610,182700,581739090,8140,8140,8140,8140,0
|
|
20240610,182600,581739090,8140,8140,8140,8140,0
|
|
20240610,182500,581739090,8140,8140,8140,8140,0
|
|
20240610,182400,581739090,8140,8140,8140,8140,0
|
|
20240610,182300,581739090,8140,8140,8140,8140,0
|
|
20240610,182200,581739090,8140,8140,8140,8140,0
|
|
20240610,182100,581739090,8140,8140,8140,8140,0
|
|
20240610,182000,581739090,8140,8140,8140,8140,0
|
|
20240610,181900,581739090,8140,8140,8140,8140,0
|
|
20240610,181800,581739090,8140,8140,8140,8140,0
|
|
20240610,181700,581739090,8140,8140,8140,8140,0
|
|
20240610,181600,581739090,8140,8140,8140,8140,0
|
|
20240610,181500,581739090,8140,8140,8140,8140,0
|
|
20240610,181400,581739090,8140,8140,8140,8140,0
|
|
20240610,181300,581739090,8140,8140,8140,8140,0
|
|
20240610,181200,581739090,8140,8140,8140,8140,0
|
|
20240610,181100,581739090,8140,8140,8140,8140,0
|
|
20240610,181000,581739090,8140,8140,8140,8140,481
|
|
20240610,180900,581739090,8140,8140,8140,8140,0
|
|
20240610,180800,581739090,8140,8140,8140,8140,0
|
|
20240610,180700,581739090,8140,8140,8140,8140,0
|
|
20240610,180600,581739090,8140,8140,8140,8140,0
|
|
20240610,180500,581739090,8140,8140,8140,8140,0
|
|
20240610,180400,581739090,8140,8140,8140,8140,0
|
|
20240610,180300,581739090,8140,8140,8140,8140,0
|
|
20240610,180200,581739090,8140,8140,8140,8140,0
|
|
20240610,180100,581739090,8140,8140,8140,8140,0
|
|
20240610,180000,581739090,8140,8140,8140,8140,0
|
|
20240610,175900,581739090,8140,8140,8140,8140,0
|
|
20240610,175800,581739090,8140,8140,8140,8140,0
|
|
20240610,175700,581739090,8140,8140,8140,8140,0
|
|
20240610,175600,581739090,8140,8140,8140,8140,0
|
|
20240610,175500,581739090,8140,8140,8140,8140,0
|
|
20240610,175400,581739090,8140,8140,8140,8140,0
|
|
20240610,175300,581739090,8140,8140,8140,8140,0
|
|
20240610,175200,581739090,8140,8140,8140,8140,0
|
|
20240610,175100,581739090,8140,8140,8140,8140,0
|
|
20240610,175000,581739090,8140,8140,8140,8140,0
|
|
20240610,174900,581739090,8140,8140,8140,8140,0
|
|
20240610,174800,581739090,8140,8140,8140,8140,0
|
|
20240610,174700,581739090,8140,8140,8140,8140,0
|
|
20240610,174600,581739090,8140,8140,8140,8140,0
|
|
20240610,174500,581739090,8140,8140,8140,8140,0
|
|
20240610,174400,581739090,8140,8140,8140,8140,0
|
|
20240610,174300,581739090,8140,8140,8140,8140,0
|
|
20240610,174200,581739090,8140,8140,8140,8140,0
|
|
20240610,174100,581739090,8140,8140,8140,8140,0
|
|
20240610,174000,581739090,8140,8140,8140,8140,481
|
|
20240610,173900,581739090,8140,8140,8140,8140,0
|
|
20240610,173800,581739090,8140,8140,8140,8140,0
|
|
20240610,173700,581739090,8140,8140,8140,8140,0
|
|
20240610,173600,581739090,8140,8140,8140,8140,0
|
|
20240610,173500,581739090,8140,8140,8140,8140,0
|
|
20240610,173400,581739090,8140,8140,8140,8140,0
|
|
20240610,173300,581739090,8140,8140,8140,8140,0
|
|
20240610,173200,581739090,8140,8140,8140,8140,0
|
|
20240610,173100,581739090,8140,8140,8140,8140,0
|
|
20240610,173000,581739090,8140,8140,8140,8140,0
|
|
20240610,172900,581739090,8140,8140,8140,8140,0
|
|
20240610,172800,581739090,8140,8140,8140,8140,0
|
|
20240610,172700,581739090,8140,8140,8140,8140,0
|
|
20240610,172600,581739090,8140,8140,8140,8140,0
|
|
20240610,172500,581739090,8140,8140,8140,8140,0
|
|
20240610,172400,581739090,8140,8140,8140,8140,0
|
|
20240610,172300,581739090,8140,8140,8140,8140,0
|
|
20240610,172200,581739090,8140,8140,8140,8140,0
|
|
20240610,172100,581739090,8140,8140,8140,8140,0
|
|
20240610,172000,581739090,8140,8140,8140,8140,0
|
|
20240610,171900,581739090,8140,8140,8140,8140,0
|
|
20240610,171800,581739090,8140,8140,8140,8140,0
|
|
20240610,171700,581739090,8140,8140,8140,8140,0
|
|
20240610,171600,581739090,8140,8140,8140,8140,0
|
|
20240610,171500,581739090,8140,8140,8140,8140,0
|
|
20240610,171400,581739090,8140,8140,8140,8140,0
|
|
20240610,171300,581739090,8140,8140,8140,8140,0
|
|
20240610,171200,581739090,8140,8140,8140,8140,0
|
|
20240610,171100,581739090,8140,8140,8140,8140,0
|
|
20240610,171000,581739090,8140,8140,8140,8140,481
|
|
20240610,170900,581739090,8140,8140,8140,8140,0
|
|
20240610,170800,581739090,8140,8140,8140,8140,0
|
|
20240610,170700,581739090,8140,8140,8140,8140,0
|
|
20240610,170600,581739090,8140,8140,8140,8140,0
|
|
20240610,170500,581739090,8140,8140,8140,8140,0
|
|
20240610,170400,581739090,8140,8140,8140,8140,0
|
|
20240610,170300,581739090,8140,8140,8140,8140,0
|
|
20240610,170200,581739090,8140,8140,8140,8140,0
|
|
20240610,170100,581739090,8140,8140,8140,8140,0
|
|
20240610,170000,581739090,8140,8140,8140,8140,0
|
|
20240610,165900,581739090,8140,8140,8140,8140,0
|
|
20240610,165800,581739090,8140,8140,8140,8140,0
|
|
20240610,165700,581739090,8140,8140,8140,8140,0
|
|
20240610,165600,581739090,8140,8140,8140,8140,0
|
|
20240610,165500,581739090,8140,8140,8140,8140,0
|
|
20240610,165400,581739090,8140,8140,8140,8140,0
|
|
20240610,165300,581739090,8140,8140,8140,8140,0
|
|
20240610,165200,581739090,8140,8140,8140,8140,0
|
|
20240610,165100,581739090,8140,8140,8140,8140,0
|
|
20240610,165000,581739090,8140,8140,8140,8140,0
|
|
20240610,164900,581739090,8140,8140,8140,8140,0
|
|
20240610,164800,581739090,8140,8140,8140,8140,0
|
|
20240610,164700,581739090,8140,8140,8140,8140,0
|
|
20240610,164600,581739090,8140,8140,8140,8140,0
|
|
20240610,164500,581739090,8140,8140,8140,8140,0
|
|
20240610,164400,581739090,8140,8140,8140,8140,0
|
|
20240610,164300,581739090,8140,8140,8140,8140,0
|
|
20240610,164200,581739090,8140,8140,8140,8140,0
|
|
20240610,164100,581739090,8140,8140,8140,8140,0
|
|
20240610,164000,581739090,8140,8140,8140,8140,481
|
|
20240610,163900,581739090,8140,8140,8140,8140,0
|
|
20240610,163800,581739090,8140,8140,8140,8140,0
|
|
20240610,163700,581739090,8140,8140,8140,8140,0
|
|
20240610,163600,581739090,8140,8140,8140,8140,0
|
|
20240610,163500,581739090,8140,8140,8140,8140,0
|
|
20240610,163400,581739090,8140,8140,8140,8140,0
|
|
20240610,163300,581739090,8140,8140,8140,8140,0
|
|
20240610,163200,581739090,8140,8140,8140,8140,0
|
|
20240610,163100,581739090,8140,8140,8140,8140,0
|
|
20240610,163000,581739090,8140,8140,8140,8140,0
|
|
20240610,162900,581739090,8140,8140,8140,8140,0
|
|
20240610,162800,581739090,8140,8140,8140,8140,0
|
|
20240610,162700,581739090,8140,8140,8140,8140,0
|
|
20240610,162600,581739090,8140,8140,8140,8140,0
|
|
20240610,162500,581739090,8140,8140,8140,8140,0
|
|
20240610,162400,581739090,8140,8140,8140,8140,0
|
|
20240610,162300,581739090,8140,8140,8140,8140,0
|
|
20240610,162200,581739090,8140,8140,8140,8140,0
|
|
20240610,162100,581739090,8140,8140,8140,8140,0
|
|
20240610,162000,581739090,8140,8140,8140,8140,0
|
|
20240610,161900,581739090,8140,8140,8140,8140,0
|
|
20240610,161800,581739090,8140,8140,8140,8140,0
|
|
20240610,161700,581739090,8140,8140,8140,8140,0
|
|
20240610,161600,581739090,8140,8140,8140,8140,0
|
|
20240610,161500,581739090,8140,8140,8140,8140,0
|
|
20240610,161400,581739090,8140,8140,8140,8140,0
|
|
20240610,161300,581739090,8140,8140,8140,8140,0
|
|
20240610,161200,581739090,8140,8140,8140,8140,0
|
|
20240610,161100,581739090,8140,8140,8140,8140,0
|
|
20240610,161000,581739090,8140,8140,8140,8140,481
|
|
20240610,160900,581739090,8140,8140,8140,8140,0
|
|
20240610,160800,581739090,8140,8140,8140,8140,0
|
|
20240610,160700,581739090,8140,8140,8140,8140,0
|
|
20240610,160600,581739090,8140,8140,8140,8140,0
|
|
20240610,160500,581739090,8140,8140,8140,8140,0
|
|
20240610,160400,581739090,8140,8140,8140,8140,0
|
|
20240610,160300,581739090,8140,8140,8140,8140,0
|
|
20240610,160200,581739090,8140,8140,8140,8140,0
|
|
20240610,160100,581739090,8140,8140,8140,8140,0
|
|
20240610,160000,581739090,8140,8140,8140,8140,0
|
|
20240610,155900,581739090,8140,8140,8140,8140,0
|
|
20240610,155800,581739090,8140,8140,8140,8140,0
|
|
20240610,155700,581739090,8140,8140,8140,8140,0
|
|
20240610,155600,581739090,8140,8140,8140,8140,0
|
|
20240610,155500,581739090,8140,8140,8140,8140,0
|
|
20240610,155400,581739090,8140,8140,8140,8140,0
|
|
20240610,155300,581739090,8140,8140,8140,8140,0
|
|
20240610,155200,581739090,8140,8140,8140,8140,0
|
|
20240610,155100,581739090,8140,8140,8140,8140,0
|
|
20240610,155000,581739090,8140,8140,8140,8140,0
|
|
20240610,154900,581739090,8140,8140,8140,8140,0
|
|
20240610,154800,581739090,8140,8140,8140,8140,0
|
|
20240610,154700,581739090,8140,8140,8140,8140,0
|
|
20240610,154600,581739090,8140,8140,8140,8140,0
|
|
20240610,154500,581739090,8140,8140,8140,8140,0
|
|
20240610,154400,581739090,8140,8140,8140,8140,0
|
|
20240610,154300,581739090,8140,8140,8140,8140,0
|
|
20240610,154200,581739090,8140,8140,8140,8140,0
|
|
20240610,154100,581739090,8140,8140,8140,8140,0
|
|
20240610,154000,581739090,8140,8140,8140,8140,481
|
|
20240610,153900,581739090,8140,8140,8140,8140,0
|
|
20240610,153800,581739090,8140,8140,8140,8140,0
|
|
20240610,153700,581739090,8140,8140,8140,8140,0
|
|
20240610,153600,581739090,8140,8140,8140,8140,0
|
|
20240610,153500,581739090,8140,8140,8140,8140,0
|
|
20240610,153400,581739090,8140,8140,8140,8140,0
|
|
20240610,153300,581739090,8140,8140,8140,8140,0
|
|
20240610,153200,581739090,8140,8140,8140,8140,0
|
|
20240610,153100,581739090,8140,8140,8140,8140,0
|
|
20240610,153000,581739090,8140,8140,8140,8140,481
|
|
20240610,152900,577823750,8130,8130,8130,8130,0
|
|
20240610,152800,577823750,8130,8130,8130,8130,0
|
|
20240610,152700,577823750,8130,8130,8130,8130,0
|
|
20240610,152600,577823750,8130,8130,8130,8130,0
|
|
20240610,152500,577823750,8130,8130,8130,8130,0
|
|
20240610,152400,577823750,8130,8130,8130,8130,0
|
|
20240610,152300,577823750,8130,8130,8130,8130,0
|
|
20240610,152200,577823750,8130,8130,8130,8130,0
|
|
20240610,152100,577823750,8130,8130,8130,8130,0
|
|
20240610,152000,577823750,8130,8130,8130,8130,0
|
|
20240610,151900,577823750,8130,8130,8140,8130,82
|
|
20240610,151800,577156690,8130,8120,8130,8120,298
|
|
20240610,151700,574733960,8130,8120,8130,8120,15
|
|
20240610,151600,574612020,8120,8120,8130,8120,131
|
|
20240610,151500,573547010,8120,8120,8120,8120,3
|
|
20240610,151400,573522650,8120,8140,8140,8120,73
|
|
20240610,151300,572929160,8130,8130,8130,8120,78
|
|
20240610,151200,572295040,8130,8140,8140,8130,814
|
|
20240610,151100,565669250,8120,8130,8130,8120,1377
|
|
20240610,151000,554479090,8130,8130,8130,8130,50
|
|
20240610,150900,554072590,8130,8130,8140,8130,11
|
|
20240610,150800,553983140,8130,8130,8140,8130,404
|
|
20240610,150700,550696620,8140,8130,8140,8130,23
|
|
20240610,150600,550509580,8140,8140,8140,8140,0
|
|
20240610,150500,550509580,8140,8130,8140,8130,12
|
|
20240610,150400,550411970,8130,8120,8130,8120,1321
|
|
20240610,150300,539673180,8120,8110,8120,8110,508
|
|
20240610,150200,535548230,8130,8130,8130,8130,6
|
|
20240610,150100,535499450,8120,8120,8120,8120,229
|
|
20240610,150000,533639970,8120,8130,8130,8120,83
|
|
20240610,145900,532965960,8120,8120,8120,8120,0
|
|
20240610,145800,532965960,8120,8120,8120,8120,7
|
|
20240610,145700,532909120,8120,8120,8120,8120,320
|
|
20240610,145600,530310720,8120,8120,8120,8120,394
|
|
20240610,145500,527111440,8110,8110,8110,8110,0
|
|
20240610,145400,527111440,8110,8100,8110,8100,285
|
|
20240610,145300,524800140,8100,8100,8100,8100,4
|
|
20240610,145200,524767740,8110,8110,8110,8110,129
|
|
20240610,145100,523721550,8110,8110,8110,8110,0
|
|
20240610,145000,523721550,8110,8110,8110,8110,0
|
|
20240610,144900,523721550,8110,8110,8110,8110,0
|
|
20240610,144800,523721550,8110,8110,8110,8110,0
|
|
20240610,144700,523721550,8110,8110,8110,8110,840
|
|
20240610,144600,516909150,8110,8110,8110,8110,0
|
|
20240610,144500,516909150,8110,8110,8110,8110,0
|
|
20240610,144400,516909150,8110,8110,8110,8110,0
|
|
20240610,144300,516909150,8110,8110,8110,8110,0
|
|
20240610,144200,516909150,8110,8110,8110,8110,1567
|
|
20240610,144100,504200780,8100,8100,8100,8100,0
|
|
20240610,144000,504200780,8100,8100,8100,8100,0
|
|
20240610,143900,504200780,8100,8100,8100,8100,1
|
|
20240610,143800,504192680,8100,8110,8110,8100,1046
|
|
20240610,143700,495718440,8110,8110,8110,8110,0
|
|
20240610,143600,495718440,8110,8110,8110,8110,310
|
|
20240610,143500,493204340,8100,8100,8100,8100,0
|
|
20240610,143400,493204340,8100,8100,8100,8100,0
|
|
20240610,143300,493204340,8100,8100,8100,8100,0
|
|
20240610,143200,493204340,8100,8110,8110,8100,97
|
|
20240610,143100,492417880,8110,8110,8110,8110,0
|
|
20240610,143000,492417880,8110,8100,8110,8100,147
|
|
20240610,142900,491226210,8100,8100,8100,8100,0
|
|
20240610,142800,491226210,8100,8100,8100,8100,0
|
|
20240610,142700,491226210,8100,8100,8100,8100,0
|
|
20240610,142600,491226210,8100,8100,8100,8100,0
|
|
20240610,142500,491226210,8100,8110,8110,8100,1025
|
|
20240610,142400,482923460,8110,8110,8110,8110,0
|
|
20240610,142300,482923460,8110,8110,8110,8110,0
|
|
20240610,142200,482923460,8110,8110,8110,8110,6
|
|
20240610,142100,482874800,8110,8100,8110,8100,55
|
|
20240610,142000,482428800,8110,8110,8110,8110,77
|
|
20240610,141900,481804330,8100,8110,8110,8100,174
|
|
20240610,141800,480394430,8110,8110,8110,8110,23
|
|
20240610,141700,480207900,8110,8110,8110,8110,0
|
|
20240610,141600,480207900,8110,8110,8110,8110,5
|
|
20240610,141500,480167350,8110,8110,8110,8110,0
|
|
20240610,141400,480167350,8110,8110,8110,8110,0
|
|
20240610,141300,480167350,8110,8110,8110,8110,61
|
|
20240610,141200,479672640,8110,8100,8110,8100,451
|
|
20240610,141100,476016530,8110,8110,8110,8110,50
|
|
20240610,141000,475611030,8110,8110,8110,8110,0
|
|
20240610,140900,475611030,8110,8110,8110,8110,2
|
|
20240610,140800,475594810,8120,8120,8120,8120,0
|
|
20240610,140700,475594810,8120,8120,8120,8120,0
|
|
20240610,140600,475594810,8120,8120,8120,8120,0
|
|
20240610,140500,475594810,8120,8110,8120,8110,145
|
|
20240610,140400,474418850,8110,8110,8110,8110,506
|
|
20240610,140300,470315190,8120,8120,8120,8120,0
|
|
20240610,140200,470315190,8120,8120,8120,8120,0
|
|
20240610,140100,470315190,8120,8120,8120,8120,0
|
|
20240610,140000,470315190,8120,8120,8120,8120,0
|
|
20240610,135900,470315190,8120,8120,8120,8120,0
|
|
20240610,135800,470315190,8120,8120,8120,8120,194
|
|
20240610,135700,468739910,8120,8120,8120,8120,317
|
|
20240610,135600,466165870,8120,8110,8120,8110,2606
|
|
20240610,135500,445025650,8110,8110,8110,8110,0
|
|
20240610,135400,445025650,8110,8100,8110,8100,4010
|
|
20240610,135300,412539670,8100,8100,8100,8100,10
|
|
20240610,135200,412458670,8090,8090,8090,8090,0
|
|
20240610,135100,412458670,8090,8090,8090,8090,684
|
|
20240610,135000,406925110,8080,8070,8080,8070,2424
|
|
20240610,134900,387340190,8070,8070,8070,8070,73
|
|
20240610,134800,386751080,8040,8060,8060,8040,500
|
|
20240610,134700,382725960,8070,8070,8070,8070,0
|
|
20240610,134600,382725960,8070,8070,8070,8070,1
|
|
20240610,134500,382717890,8080,8080,8080,8080,0
|
|
20240610,134400,382717890,8080,8080,8080,8080,1
|
|
20240610,134300,382709810,8080,8080,8080,8080,0
|
|
20240610,134200,382709810,8080,8080,8080,8080,0
|
|
20240610,134100,382709810,8080,8070,8080,8070,199
|
|
20240610,134000,381103340,8070,8070,8070,8070,155
|
|
20240610,133900,379852490,8070,8070,8070,8070,0
|
|
20240610,133800,379852490,8070,8070,8070,8070,0
|
|
20240610,133700,379852490,8070,8070,8070,8070,0
|
|
20240610,133600,379852490,8070,8070,8070,8070,73
|
|
20240610,133500,379263380,8040,8040,8040,8040,2
|
|
20240610,133400,379247300,8040,8040,8040,8040,0
|
|
20240610,133300,379247300,8040,8040,8040,8040,0
|
|
20240610,133200,379247300,8040,8040,8040,8040,0
|
|
20240610,133100,379247300,8040,8040,8040,8040,58
|
|
20240610,133000,378780980,8040,8040,8040,8040,0
|
|
20240610,132900,378780980,8040,8040,8040,8040,0
|
|
20240610,132800,378780980,8040,8040,8040,8040,0
|
|
20240610,132700,378780980,8040,8040,8040,8040,0
|
|
20240610,132600,378780980,8040,8040,8040,8040,0
|
|
20240610,132500,378780980,8040,8040,8040,8040,0
|
|
20240610,132400,378780980,8040,8040,8040,8040,5
|
|
20240610,132300,378740780,8070,8070,8070,8070,0
|
|
20240610,132200,378740780,8070,8070,8070,8070,0
|
|
20240610,132100,378740780,8070,8070,8070,8070,2
|
|
20240610,132000,378724640,8040,8050,8050,8040,749
|
|
20240610,131900,372701110,8040,8040,8040,8040,0
|
|
20240610,131800,372701110,8040,8040,8040,8040,0
|
|
20240610,131700,372701110,8040,8040,8040,8040,0
|
|
20240610,131600,372701110,8040,8040,8040,8040,100
|
|
20240610,131500,371897110,8040,8040,8040,8040,316
|
|
20240610,131400,369356470,8050,8050,8050,8050,368
|
|
20240610,131300,366394070,8060,8060,8060,8060,279
|
|
20240610,131200,364145330,8060,8060,8060,8060,1
|
|
20240610,131100,364137270,8050,8050,8050,8050,0
|
|
20240610,131000,364137270,8050,8060,8060,8050,272
|
|
20240610,130900,361945650,8060,8060,8060,8060,0
|
|
20240610,130800,361945650,8060,8060,8060,8060,0
|
|
20240610,130700,361945650,8060,8060,8060,8060,187
|
|
20240610,130600,360438430,8060,8060,8060,8060,0
|
|
20240610,130500,360438430,8060,8060,8060,8060,0
|
|
20240610,130400,360438430,8060,8060,8060,8060,1
|
|
20240610,130300,360430370,8060,8060,8060,8060,524
|
|
20240610,130200,356206930,8060,8060,8060,8060,0
|
|
20240610,130100,356206930,8060,8060,8060,8060,7
|
|
20240610,130000,356150510,8070,8060,8070,8060,105
|
|
20240610,125900,355303210,8070,8070,8070,8070,0
|
|
20240610,125800,355303210,8070,8070,8070,8070,0
|
|
20240610,125700,355303210,8070,8070,8070,8070,0
|
|
20240610,125600,355303210,8070,8070,8070,8070,0
|
|
20240610,125500,355303210,8070,8070,8070,8070,0
|
|
20240610,125400,355303210,8070,8060,8070,8060,205
|
|
20240610,125300,353648890,8060,8060,8060,8060,252
|
|
20240610,125200,351617770,8060,8060,8060,8060,25
|
|
20240610,125100,351416270,8070,8070,8070,8070,124
|
|
20240610,125000,350415590,8070,8070,8070,8070,135
|
|
20240610,124900,349326140,8070,8070,8070,8070,0
|
|
20240610,124800,349326140,8070,8070,8070,8070,0
|
|
20240610,124700,349326140,8070,8070,8070,8070,0
|
|
20240610,124600,349326140,8070,8080,8080,8070,1296
|
|
20240610,124500,338862850,8080,8090,8090,8080,729
|
|
20240610,124400,332971260,8100,8100,8100,8100,132
|
|
20240610,124300,331902060,8090,8090,8090,8090,0
|
|
20240610,124200,331902060,8090,8090,8090,8090,5
|
|
20240610,124100,331861610,8100,8100,8100,8100,0
|
|
20240610,124000,331861610,8100,8100,8100,8100,0
|
|
20240610,123900,331861610,8100,8100,8100,8100,684
|
|
20240610,123800,326321210,8090,8090,8090,8090,0
|
|
20240610,123700,326321210,8090,8090,8090,8090,0
|
|
20240610,123600,326321210,8090,8090,8090,8090,682
|
|
20240610,123500,320803830,8100,8100,8100,8100,0
|
|
20240610,123400,320803830,8100,8100,8100,8100,1
|
|
20240610,123300,320795730,8100,8100,8100,8100,0
|
|
20240610,123200,320795730,8100,8100,8100,8100,10
|
|
20240610,123100,320714730,8100,8100,8100,8100,0
|
|
20240610,123000,320714730,8100,8100,8100,8100,0
|
|
20240610,122900,320714730,8100,8100,8100,8100,0
|
|
20240610,122800,320714730,8100,8100,8100,8100,106
|
|
20240610,122700,319856130,8100,8100,8100,8100,1
|
|
20240610,122600,319848030,8100,8100,8100,8100,0
|
|
20240610,122500,319848030,8100,8100,8100,8100,0
|
|
20240610,122400,319848030,8100,8100,8100,8100,369
|
|
20240610,122300,316859130,8100,8100,8100,8100,505
|
|
20240610,122200,312768630,8100,8100,8100,8100,0
|
|
20240610,122100,312768630,8100,8100,8100,8100,0
|
|
20240610,122000,312768630,8100,8100,8100,8100,0
|
|
20240610,121900,312768630,8100,8100,8100,8100,200
|
|
20240610,121800,311148630,8110,8110,8110,8110,1
|
|
20240610,121700,311140520,8110,8100,8110,8100,205
|
|
20240610,121600,309479200,8100,8100,8100,8100,114
|
|
20240610,121500,308555800,8100,8100,8100,8080,904
|
|
20240610,121400,301242750,8100,8100,8100,8100,0
|
|
20240610,121300,301242750,8100,8100,8100,8100,0
|
|
20240610,121200,301242750,8100,8100,8100,8100,0
|
|
20240610,121100,301242750,8100,8100,8100,8100,0
|
|
20240610,121000,301242750,8100,8100,8100,8100,102
|
|
20240610,120900,300416550,8120,8120,8120,8120,0
|
|
20240610,120800,300416550,8120,8120,8120,8120,0
|
|
20240610,120700,300416550,8120,8120,8120,8120,2
|
|
20240610,120600,300400310,8120,8120,8120,8120,41
|
|
20240610,120500,300067390,8120,8120,8120,8120,96
|
|
20240610,120400,299287870,8100,8100,8100,8100,126
|
|
20240610,120300,298267270,8120,8120,8120,8120,2
|
|
20240610,120200,298251030,8120,8120,8120,8120,1
|
|
20240610,120100,298242910,8100,8100,8100,8100,114
|
|
20240610,120000,297319510,8100,8100,8100,8100,0
|
|
20240610,115900,297319510,8100,8100,8100,8100,463
|
|
20240610,115800,293569210,8110,8110,8110,8110,86
|
|
20240610,115700,292871750,8120,8120,8120,8120,0
|
|
20240610,115600,292871750,8120,8120,8120,8120,0
|
|
20240610,115500,292871750,8120,8120,8120,8120,57
|
|
20240610,115400,292408910,8120,8120,8120,8120,87
|
|
20240610,115300,291702470,8100,8100,8100,8100,0
|
|
20240610,115200,291702470,8100,8100,8100,8100,0
|
|
20240610,115100,291702470,8100,8100,8100,8100,1
|
|
20240610,115000,291694370,8120,8120,8120,8120,1159
|
|
20240610,114900,282283290,8120,8120,8120,8120,1
|
|
20240610,114800,282275170,8120,8120,8120,8120,0
|
|
20240610,114700,282275170,8120,8120,8120,8120,20
|
|
20240610,114600,282112770,8120,8120,8120,8120,4
|
|
20240610,114500,282080290,8120,8100,8120,8100,75
|
|
20240610,114400,281471330,8120,8120,8120,8120,123
|
|
20240610,114300,280472570,8120,8120,8120,8120,1
|
|
20240610,114200,280464450,8100,8110,8110,8100,1421
|
|
20240610,114100,268948410,8110,8110,8110,8110,0
|
|
20240610,114000,268948410,8110,8110,8110,8110,0
|
|
20240610,113900,268948410,8110,8110,8110,8110,1
|
|
20240610,113800,268940300,8120,8120,8120,8110,566
|
|
20240610,113700,264344430,8120,8120,8120,8120,0
|
|
20240610,113600,264344430,8120,8120,8120,8120,90
|
|
20240610,113500,263613630,8130,8130,8130,8130,1
|
|
20240610,113400,263605500,8130,8130,8130,8130,118
|
|
20240610,113300,262646160,8130,8110,8130,8110,1101
|
|
20240610,113200,253712720,8110,8090,8110,8090,3044
|
|
20240610,113100,229052370,8090,8090,8090,8090,0
|
|
20240610,113000,229052370,8090,8090,8090,8090,1
|
|
20240610,112900,229044280,8090,8090,8090,8090,0
|
|
20240610,112800,229044280,8090,8090,8090,8090,200
|
|
20240610,112700,227426280,8090,8090,8090,8090,10
|
|
20240610,112600,227345380,8070,8070,8070,8070,0
|
|
20240610,112500,227345380,8070,8070,8070,8070,0
|
|
20240610,112400,227345380,8070,8070,8070,8070,0
|
|
20240610,112300,227345380,8070,8070,8070,8070,1
|
|
20240610,112200,227337310,8090,8090,8090,8090,0
|
|
20240610,112100,227337310,8090,8090,8090,8090,0
|
|
20240610,112000,227337310,8090,8090,8090,8090,0
|
|
20240610,111900,227337310,8090,8090,8090,8090,0
|
|
20240610,111800,227337310,8090,8070,8090,8070,56
|
|
20240610,111700,226884290,8070,8070,8070,8070,50
|
|
20240610,111600,226480790,8090,8090,8090,8090,2
|
|
20240610,111500,226464610,8090,8090,8090,8090,0
|
|
20240610,111400,226464610,8090,8090,8090,8090,0
|
|
20240610,111300,226464610,8090,8090,8090,8090,0
|
|
20240610,111200,226464610,8090,8090,8090,8090,2
|
|
20240610,111100,226448430,8090,8090,8090,8090,2
|
|
20240610,111000,226432250,8070,8070,8070,8070,0
|
|
20240610,110900,226432250,8070,8070,8070,8070,1
|
|
20240610,110800,226424180,8070,8070,8080,8070,16
|
|
20240610,110700,226294920,8080,8080,8080,8080,0
|
|
20240610,110600,226294920,8080,8080,8080,8080,96
|
|
20240610,110500,225519240,8080,8080,8080,8080,50
|
|
20240610,110400,225115240,8080,8080,8080,8080,0
|
|
20240610,110300,225115240,8080,8080,8080,8080,0
|
|
20240610,110200,225115240,8080,8080,8080,8080,7
|
|
20240610,110100,225058680,8080,8080,8080,8080,62
|
|
20240610,110000,224557720,8080,8080,8080,8080,93
|
|
20240610,105900,223806280,8090,8090,8090,8090,0
|
|
20240610,105800,223806280,8090,8090,8090,8090,0
|
|
20240610,105700,223806280,8090,8090,8090,8090,37
|
|
20240610,105600,223506950,8080,8080,8080,8080,0
|
|
20240610,105500,223506950,8080,8080,8080,8080,47
|
|
20240610,105400,223127190,8080,8080,8080,8080,351
|
|
20240610,105300,220291110,8080,8080,8080,8080,295
|
|
20240610,105200,217907510,8090,8090,8090,8090,2
|
|
20240610,105100,217891330,8090,8090,8090,8090,0
|
|
20240610,105000,217891330,8090,8090,8090,8090,0
|
|
20240610,104900,217891330,8090,8090,8090,8090,0
|
|
20240610,104800,217891330,8090,8090,8090,8090,52
|
|
20240610,104700,217470650,8090,8090,8090,8090,1
|
|
20240610,104600,217462560,8090,8090,8090,8090,0
|
|
20240610,104500,217462560,8090,8090,8090,8090,0
|
|
20240610,104400,217462560,8090,8090,8090,8090,74
|
|
20240610,104300,216863900,8090,8090,8090,8090,0
|
|
20240610,104200,216863900,8090,8090,8090,8090,0
|
|
20240610,104100,216863900,8090,8090,8090,8090,127
|
|
20240610,104000,215836470,8090,8090,8090,8090,0
|
|
20240610,103900,215836470,8090,8090,8090,8090,0
|
|
20240610,103800,215836470,8090,8090,8090,8090,0
|
|
20240610,103700,215836470,8090,8090,8090,8090,300
|
|
20240610,103600,213409470,8090,8090,8090,8090,0
|
|
20240610,103500,213409470,8090,8090,8090,8090,15
|
|
20240610,103400,213288120,8090,8090,8090,8090,104
|
|
20240610,103300,212446760,8090,8090,8090,8090,0
|
|
20240610,103200,212446760,8090,8090,8090,8090,0
|
|
20240610,103100,212446760,8090,8090,8090,8090,103
|
|
20240610,103000,211613490,8090,8090,8090,8090,200
|
|
20240610,102900,209995490,8100,8100,8100,8100,60
|
|
20240610,102800,209509490,8090,8090,8090,8090,3
|
|
20240610,102700,209485220,8090,8090,8090,8090,93
|
|
20240610,102600,208732850,8090,8090,8090,8090,300
|
|
20240610,102500,206305850,8100,8100,8100,8100,56
|
|
20240610,102400,205852250,8100,8100,8100,8100,0
|
|
20240610,102300,205852250,8100,8100,8100,8100,59
|
|
20240610,102200,205374350,8100,8100,8100,8100,86
|
|
20240610,102100,204677750,8090,8090,8090,8090,150
|
|
20240610,102000,203464250,8100,8100,8100,8100,0
|
|
20240610,101900,203464250,8100,8100,8100,8100,1
|
|
20240610,101800,203456150,8090,8090,8090,8090,10
|
|
20240610,101700,203375250,8090,8090,8090,8090,382
|
|
20240610,101600,200284870,8090,8090,8090,8090,0
|
|
20240610,101500,200284870,8090,8090,8090,8090,289
|
|
20240610,101400,197946860,8100,8100,8100,8100,0
|
|
20240610,101300,197946860,8100,8090,8100,8090,60
|
|
20240610,101200,197460960,8090,8100,8100,8090,745
|
|
20240610,101100,191429960,8100,8090,8100,8090,126
|
|
20240610,101000,190410360,8090,8090,8090,8090,12
|
|
20240610,100900,190313280,8090,8090,8090,8090,104
|
|
20240610,100800,189471920,8090,8090,8090,8090,1
|
|
20240610,100700,189463830,8090,8090,8100,8090,2287
|
|
20240610,100600,170956550,8090,8090,8090,8090,0
|
|
20240610,100500,170956550,8090,8080,8090,8080,306
|
|
20240610,100400,168483950,8080,8080,8080,8080,9
|
|
20240610,100300,168411230,8080,8080,8080,8080,40
|
|
20240610,100200,168088030,8080,8060,8080,8060,140
|
|
20240610,100100,166958830,8060,8060,8060,8060,0
|
|
20240610,100000,166958830,8060,8060,8060,8060,0
|
|
20240610,095900,166958830,8060,8060,8060,8060,50
|
|
20240610,095800,166555830,8060,8060,8060,8060,65
|
|
20240610,095700,166031930,8070,8070,8070,8070,200
|
|
20240610,095600,164417930,8070,8080,8080,8070,699
|
|
20240610,095500,158776990,8080,8080,8080,8080,3
|
|
20240610,095400,158752750,8080,8080,8080,8080,3
|
|
20240610,095300,158728510,8080,8080,8080,8080,10
|
|
20240610,095200,158647710,8080,8080,8080,8080,0
|
|
20240610,095100,158647710,8080,8080,8080,8080,105
|
|
20240610,095000,157799310,8090,8080,8090,8080,129
|
|
20240610,094900,156756490,8080,8080,8080,8080,47
|
|
20240610,094800,156376730,8080,8080,8080,8080,0
|
|
20240610,094700,156376730,8080,8080,8080,8080,100
|
|
20240610,094600,155568730,8080,8080,8080,8080,2
|
|
20240610,094500,155552570,8070,8070,8070,8070,21
|
|
20240610,094400,155383100,8070,8070,8070,8070,90
|
|
20240610,094300,154656800,8070,8080,8080,8070,279
|
|
20240610,094200,152402500,8090,8090,8090,8090,1
|
|
20240610,094100,152394410,8090,8090,8090,8090,0
|
|
20240610,094000,152394410,8090,8090,8090,8090,0
|
|
20240610,093900,152394410,8090,8090,8090,8090,397
|
|
20240610,093800,149182680,8100,8100,8100,8100,0
|
|
20240610,093700,149182680,8100,8100,8100,8100,291
|
|
20240610,093600,146825580,8100,8080,8100,8080,670
|
|
20240610,093500,141405290,8080,8060,8080,8060,296
|
|
20240610,093400,139016090,8060,8070,8070,8060,602
|
|
20240610,093300,134158950,8080,8090,8090,8080,913
|
|
20240610,093200,126777790,8090,8090,8090,8090,10
|
|
20240610,093100,126696890,8100,8100,8100,8100,39
|
|
20240610,093000,126380990,8110,8100,8110,8100,200
|
|
20240610,092900,124760880,8100,8100,8100,8100,91
|
|
20240610,092800,124023780,8100,8090,8100,8090,523
|
|
20240610,092700,119789230,8090,8090,8090,8090,18
|
|
20240610,092600,119643610,8090,8090,8090,8090,12
|
|
20240610,092500,119546530,8100,8090,8100,8090,601
|
|
20240610,092400,114680610,8090,8070,8090,8070,900
|
|
20240610,092300,107405710,8060,8060,8060,8060,71
|
|
20240610,092200,106833450,8060,8060,8060,8060,20
|
|
20240610,092100,106672250,8070,8070,8070,8070,0
|
|
20240610,092000,106672250,8070,8070,8070,8070,145
|
|
20240610,091900,105502100,8070,8080,8080,8070,208
|
|
20240610,091800,103822020,8090,8090,8090,8090,1700
|
|
20240610,091700,90069020,8080,8070,8080,8070,1030
|
|
20240610,091600,81749920,8070,8070,8070,8070,1
|
|
20240610,091500,81741850,8080,8080,8080,8080,200
|
|
20240610,091400,80125850,8040,8040,8040,8040,400
|
|
20240610,091300,76909850,8080,8080,8080,8080,1
|
|
20240610,091200,76901770,8060,8060,8060,8030,116
|
|
20240610,091100,75967410,8050,8050,8050,8050,0
|
|
20240610,091000,75967410,8050,8050,8050,8050,351
|
|
20240610,090900,73141860,8070,8070,8070,8070,100
|
|
20240610,090800,72334860,8070,8070,8070,8070,0
|
|
20240610,090700,72334860,8070,8030,8070,8030,702
|
|
20240610,090600,66671720,8030,8030,8030,8030,100
|
|
20240610,090500,65868720,8030,8020,8030,8020,338
|
|
20240610,090400,63156910,8020,8030,8030,8020,30
|
|
20240610,090300,62916250,8030,8030,8030,8030,750
|
|
20240610,090200,56893750,8040,8050,8050,8040,3295
|
|
20240610,090100,30384340,8090,8090,8090,8090,0
|
|
20240610,090000,30384340,8090,8100,8120,8090,3747
|