584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184100,1273153950,18910,18910,18910,18910,987
|
|
20240607,184000,1273153950,18910,18910,18910,18910,0
|
|
20240607,183900,1273153950,18910,18910,18910,18910,0
|
|
20240607,183800,1273153950,18910,18910,18910,18910,0
|
|
20240607,183700,1273153950,18910,18910,18910,18910,0
|
|
20240607,183600,1273153950,18910,18910,18910,18910,0
|
|
20240607,183500,1273153950,18910,18910,18910,18910,0
|
|
20240607,183400,1273153950,18910,18910,18910,18910,0
|
|
20240607,183300,1273153950,18910,18910,18910,18910,0
|
|
20240607,183200,1273153950,18910,18910,18910,18910,0
|
|
20240607,183100,1273153950,18910,18910,18910,18910,0
|
|
20240607,183000,1273153950,18910,18910,18910,18910,0
|
|
20240607,182900,1273153950,18910,18910,18910,18910,0
|
|
20240607,182800,1273153950,18910,18910,18910,18910,0
|
|
20240607,182700,1273153950,18910,18910,18910,18910,0
|
|
20240607,182600,1273153950,18910,18910,18910,18910,0
|
|
20240607,182500,1273153950,18910,18910,18910,18910,0
|
|
20240607,182400,1273153950,18910,18910,18910,18910,0
|
|
20240607,182300,1273153950,18910,18910,18910,18910,0
|
|
20240607,182200,1273153950,18910,18910,18910,18910,0
|
|
20240607,182100,1273153950,18910,18910,18910,18910,0
|
|
20240607,182000,1273153950,18910,18910,18910,18910,0
|
|
20240607,181900,1273153950,18910,18910,18910,18910,0
|
|
20240607,181800,1273153950,18910,18910,18910,18910,0
|
|
20240607,181700,1273153950,18910,18910,18910,18910,0
|
|
20240607,181600,1273153950,18910,18910,18910,18910,0
|
|
20240607,181500,1273153950,18910,18910,18910,18910,0
|
|
20240607,181400,1273153950,18910,18910,18910,18910,0
|
|
20240607,181300,1273153950,18910,18910,18910,18910,0
|
|
20240607,181200,1273153950,18910,18910,18910,18910,0
|
|
20240607,181100,1273153950,18910,18910,18910,18910,987
|
|
20240607,181000,1273153950,18910,18910,18910,18910,0
|
|
20240607,180900,1273153950,18910,18910,18910,18910,0
|
|
20240607,180800,1273153950,18910,18910,18910,18910,0
|
|
20240607,180700,1273153950,18910,18910,18910,18910,0
|
|
20240607,180600,1273153950,18910,18910,18910,18910,0
|
|
20240607,180500,1273153950,18910,18910,18910,18910,0
|
|
20240607,180400,1273153950,18910,18910,18910,18910,0
|
|
20240607,180300,1273153950,18910,18910,18910,18910,0
|
|
20240607,180200,1273153950,18910,18910,18910,18910,0
|
|
20240607,180100,1273153950,18910,18910,18910,18910,0
|
|
20240607,180000,1273153950,18910,18910,18910,18910,0
|
|
20240607,175900,1273153950,18910,18910,18910,18910,0
|
|
20240607,175800,1273153950,18910,18910,18910,18910,0
|
|
20240607,175700,1273153950,18910,18910,18910,18910,0
|
|
20240607,175600,1273153950,18910,18910,18910,18910,0
|
|
20240607,175500,1273153950,18910,18910,18910,18910,0
|
|
20240607,175400,1273153950,18910,18910,18910,18910,0
|
|
20240607,175300,1273153950,18910,18910,18910,18910,0
|
|
20240607,175200,1273153950,18910,18910,18910,18910,0
|
|
20240607,175100,1273153950,18910,18910,18910,18910,0
|
|
20240607,175000,1273153950,18910,18910,18910,18910,0
|
|
20240607,174900,1273153950,18910,18910,18910,18910,0
|
|
20240607,174800,1273153950,18910,18910,18910,18910,0
|
|
20240607,174700,1273153950,18910,18910,18910,18910,0
|
|
20240607,174600,1273153950,18910,18910,18910,18910,0
|
|
20240607,174500,1273153950,18910,18910,18910,18910,0
|
|
20240607,174400,1273153950,18910,18910,18910,18910,0
|
|
20240607,174300,1273153950,18910,18910,18910,18910,0
|
|
20240607,174200,1273153950,18910,18910,18910,18910,0
|
|
20240607,174100,1273153950,18910,18910,18910,18910,987
|
|
20240607,174000,1273153950,18910,18910,18910,18910,0
|
|
20240607,173900,1273153950,18910,18910,18910,18910,0
|
|
20240607,173800,1273153950,18910,18910,18910,18910,0
|
|
20240607,173700,1273153950,18910,18910,18910,18910,0
|
|
20240607,173600,1273153950,18910,18910,18910,18910,0
|
|
20240607,173500,1273153950,18910,18910,18910,18910,0
|
|
20240607,173400,1273153950,18910,18910,18910,18910,0
|
|
20240607,173300,1273153950,18910,18910,18910,18910,0
|
|
20240607,173200,1273153950,18910,18910,18910,18910,0
|
|
20240607,173100,1273153950,18910,18910,18910,18910,0
|
|
20240607,173000,1273153950,18910,18910,18910,18910,0
|
|
20240607,172900,1273153950,18910,18910,18910,18910,0
|
|
20240607,172800,1273153950,18910,18910,18910,18910,0
|
|
20240607,172700,1273153950,18910,18910,18910,18910,0
|
|
20240607,172600,1273153950,18910,18910,18910,18910,0
|
|
20240607,172500,1273153950,18910,18910,18910,18910,0
|
|
20240607,172400,1273153950,18910,18910,18910,18910,0
|
|
20240607,172300,1273153950,18910,18910,18910,18910,0
|
|
20240607,172200,1273153950,18910,18910,18910,18910,0
|
|
20240607,172100,1273153950,18910,18910,18910,18910,0
|
|
20240607,172000,1273153950,18910,18910,18910,18910,0
|
|
20240607,171900,1273153950,18910,18910,18910,18910,0
|
|
20240607,171800,1273153950,18910,18910,18910,18910,0
|
|
20240607,171700,1273153950,18910,18910,18910,18910,0
|
|
20240607,171600,1273153950,18910,18910,18910,18910,0
|
|
20240607,171500,1273153950,18910,18910,18910,18910,0
|
|
20240607,171400,1273153950,18910,18910,18910,18910,0
|
|
20240607,171300,1273153950,18910,18910,18910,18910,0
|
|
20240607,171200,1273153950,18910,18910,18910,18910,0
|
|
20240607,171100,1273153950,18910,18910,18910,18910,987
|
|
20240607,171000,1273153950,18910,18910,18910,18910,0
|
|
20240607,170900,1273153950,18910,18910,18910,18910,0
|
|
20240607,170800,1273153950,18910,18910,18910,18910,0
|
|
20240607,170700,1273153950,18910,18910,18910,18910,0
|
|
20240607,170600,1273153950,18910,18910,18910,18910,0
|
|
20240607,170500,1273153950,18910,18910,18910,18910,0
|
|
20240607,170400,1273153950,18910,18910,18910,18910,0
|
|
20240607,170300,1273153950,18910,18910,18910,18910,0
|
|
20240607,170200,1273153950,18910,18910,18910,18910,0
|
|
20240607,170100,1273153950,18910,18910,18910,18910,0
|
|
20240607,170000,1273153950,18910,18910,18910,18910,0
|
|
20240607,165900,1273153950,18910,18910,18910,18910,0
|
|
20240607,165800,1273153950,18910,18910,18910,18910,0
|
|
20240607,165700,1273153950,18910,18910,18910,18910,0
|
|
20240607,165600,1273153950,18910,18910,18910,18910,0
|
|
20240607,165500,1273153950,18910,18910,18910,18910,0
|
|
20240607,165400,1273153950,18910,18910,18910,18910,0
|
|
20240607,165300,1273153950,18910,18910,18910,18910,0
|
|
20240607,165200,1273153950,18910,18910,18910,18910,0
|
|
20240607,165100,1273153950,18910,18910,18910,18910,0
|
|
20240607,165000,1273153950,18910,18910,18910,18910,0
|
|
20240607,164900,1273153950,18910,18910,18910,18910,0
|
|
20240607,164800,1273153950,18910,18910,18910,18910,0
|
|
20240607,164700,1273153950,18910,18910,18910,18910,0
|
|
20240607,164600,1273153950,18910,18910,18910,18910,0
|
|
20240607,164500,1273153950,18910,18910,18910,18910,0
|
|
20240607,164400,1273153950,18910,18910,18910,18910,0
|
|
20240607,164300,1273153950,18910,18910,18910,18910,0
|
|
20240607,164200,1273153950,18910,18910,18910,18910,0
|
|
20240607,164100,1273153950,18910,18910,18910,18910,987
|
|
20240607,164000,1273153950,18910,18910,18910,18910,0
|
|
20240607,163900,1273153950,18910,18910,18910,18910,0
|
|
20240607,163800,1273153950,18910,18910,18910,18910,0
|
|
20240607,163700,1273153950,18910,18910,18910,18910,0
|
|
20240607,163600,1273153950,18910,18910,18910,18910,0
|
|
20240607,163500,1273153950,18910,18910,18910,18910,0
|
|
20240607,163400,1273153950,18910,18910,18910,18910,0
|
|
20240607,163300,1273153950,18910,18910,18910,18910,0
|
|
20240607,163200,1273153950,18910,18910,18910,18910,0
|
|
20240607,163100,1273153950,18910,18910,18910,18910,0
|
|
20240607,163000,1273153950,18910,18910,18910,18910,0
|
|
20240607,162900,1273153950,18910,18910,18910,18910,0
|
|
20240607,162800,1273153950,18910,18910,18910,18910,0
|
|
20240607,162700,1273153950,18910,18910,18910,18910,0
|
|
20240607,162600,1273153950,18910,18910,18910,18910,0
|
|
20240607,162500,1273153950,18910,18910,18910,18910,0
|
|
20240607,162400,1273153950,18910,18910,18910,18910,0
|
|
20240607,162300,1273153950,18910,18910,18910,18910,0
|
|
20240607,162200,1273153950,18910,18910,18910,18910,0
|
|
20240607,162100,1273153950,18910,18910,18910,18910,0
|
|
20240607,162000,1273153950,18910,18910,18910,18910,0
|
|
20240607,161900,1273153950,18910,18910,18910,18910,0
|
|
20240607,161800,1273153950,18910,18910,18910,18910,0
|
|
20240607,161700,1273153950,18910,18910,18910,18910,0
|
|
20240607,161600,1273153950,18910,18910,18910,18910,0
|
|
20240607,161500,1273153950,18910,18910,18910,18910,0
|
|
20240607,161400,1273153950,18910,18910,18910,18910,0
|
|
20240607,161300,1273153950,18910,18910,18910,18910,0
|
|
20240607,161200,1273153950,18910,18910,18910,18910,0
|
|
20240607,161100,1273153950,18910,18910,18910,18910,987
|
|
20240607,161000,1273153950,18910,18910,18910,18910,0
|
|
20240607,160900,1273153950,18910,18910,18910,18910,0
|
|
20240607,160800,1273153950,18910,18910,18910,18910,0
|
|
20240607,160700,1273153950,18910,18910,18910,18910,0
|
|
20240607,160600,1273153950,18910,18910,18910,18910,0
|
|
20240607,160500,1273153950,18910,18910,18910,18910,0
|
|
20240607,160400,1273153950,18910,18910,18910,18910,0
|
|
20240607,160300,1273153950,18910,18910,18910,18910,0
|
|
20240607,160200,1273153950,18910,18910,18910,18910,0
|
|
20240607,160100,1273153950,18910,18910,18910,18910,0
|
|
20240607,160000,1273153950,18910,18910,18910,18910,0
|
|
20240607,155900,1273153950,18910,18910,18910,18910,0
|
|
20240607,155800,1273153950,18910,18910,18910,18910,0
|
|
20240607,155700,1273153950,18910,18910,18910,18910,0
|
|
20240607,155600,1273153950,18910,18910,18910,18910,0
|
|
20240607,155500,1273153950,18910,18910,18910,18910,0
|
|
20240607,155400,1273153950,18910,18910,18910,18910,0
|
|
20240607,155300,1273153950,18910,18910,18910,18910,0
|
|
20240607,155200,1273153950,18910,18910,18910,18910,0
|
|
20240607,155100,1273153950,18910,18910,18910,18910,0
|
|
20240607,155000,1273153950,18910,18910,18910,18910,0
|
|
20240607,154900,1273153950,18910,18910,18910,18910,0
|
|
20240607,154800,1273153950,18910,18910,18910,18910,0
|
|
20240607,154700,1273153950,18910,18910,18910,18910,0
|
|
20240607,154600,1273153950,18910,18910,18910,18910,0
|
|
20240607,154500,1273153950,18910,18910,18910,18910,0
|
|
20240607,154400,1273153950,18910,18910,18910,18910,0
|
|
20240607,154300,1273153950,18910,18910,18910,18910,0
|
|
20240607,154200,1273153950,18910,18910,18910,18910,0
|
|
20240607,154100,1273153950,18910,18910,18910,18910,987
|
|
20240607,154000,1273153950,18910,18910,18910,18910,0
|
|
20240607,153900,1273153950,18910,18910,18910,18910,0
|
|
20240607,153800,1273153950,18910,18910,18910,18910,0
|
|
20240607,153700,1273153950,18910,18910,18910,18910,0
|
|
20240607,153600,1273153950,18910,18910,18910,18910,0
|
|
20240607,153500,1273153950,18910,18910,18910,18910,0
|
|
20240607,153400,1273153950,18910,18910,18910,18910,0
|
|
20240607,153300,1273153950,18910,18910,18910,18910,0
|
|
20240607,153200,1273153950,18910,18910,18910,18910,0
|
|
20240607,153100,1273153950,18910,18910,18910,18910,0
|
|
20240607,153000,1273153950,18910,18910,18910,18910,987
|
|
20240607,152900,1254489780,18920,18920,18920,18920,0
|
|
20240607,152800,1254489780,18920,18920,18920,18920,0
|
|
20240607,152700,1254489780,18920,18920,18920,18920,0
|
|
20240607,152600,1254489780,18920,18920,18920,18920,0
|
|
20240607,152500,1254489780,18920,18920,18920,18920,0
|
|
20240607,152400,1254489780,18920,18920,18920,18920,0
|
|
20240607,152300,1254489780,18920,18920,18920,18920,0
|
|
20240607,152200,1254489780,18920,18920,18920,18920,0
|
|
20240607,152100,1254489780,18920,18920,18920,18920,0
|
|
20240607,152000,1254489780,18920,18920,18920,18920,0
|
|
20240607,151900,1254489780,18920,18910,18920,18900,810
|
|
20240607,151800,1239179930,18920,18930,18950,18920,354
|
|
20240607,151700,1232477520,18940,18940,18940,18930,52
|
|
20240607,151600,1231492860,18940,18940,18940,18930,92
|
|
20240607,151500,1229750410,18940,18930,18940,18930,55
|
|
20240607,151400,1228708750,18930,18930,18940,18930,25
|
|
20240607,151300,1228235460,18930,18930,18950,18930,30
|
|
20240607,151200,1227667300,18940,18900,18940,18900,231
|
|
20240607,151100,1223299140,18880,18880,18890,18880,182
|
|
20240607,151000,1219861310,18880,18880,18890,18880,26
|
|
20240607,150900,1219370390,18880,18880,18890,18880,28
|
|
20240607,150800,1218841610,18890,18880,18890,18880,10
|
|
20240607,150700,1218652750,18870,18880,18890,18870,99
|
|
20240607,150600,1216783390,18890,18900,18910,18890,246
|
|
20240607,150500,1212134790,18900,18900,18900,18900,14
|
|
20240607,150400,1211870190,18900,18900,18900,18900,6
|
|
20240607,150300,1211756790,18900,18880,18900,18880,110
|
|
20240607,150200,1209679090,18880,18940,18940,18870,1563
|
|
20240607,150100,1180134840,18930,18950,18950,18930,327
|
|
20240607,150000,1173940380,18940,18940,18970,18940,180
|
|
20240607,145900,1170528420,18940,18940,18970,18930,47
|
|
20240607,145800,1169637810,18930,18940,18940,18930,14
|
|
20240607,145700,1169372710,18930,18930,18930,18930,3
|
|
20240607,145600,1169315920,18930,18930,18930,18930,19
|
|
20240607,145500,1168956250,18930,18930,18940,18930,32
|
|
20240607,145400,1168350410,18940,18930,18970,18930,66
|
|
20240607,145300,1167098840,18970,18920,18970,18920,176
|
|
20240607,145200,1163761040,18930,18910,18940,18910,94
|
|
20240607,145100,1161982330,18910,18930,18930,18910,271
|
|
20240607,145000,1156855120,18920,18920,18920,18910,82
|
|
20240607,144900,1155303910,18910,18910,18920,18910,13
|
|
20240607,144800,1155058000,18910,18910,18910,18910,23
|
|
20240607,144700,1154623070,18910,18900,18910,18900,7
|
|
20240607,144600,1154490730,18910,18920,18920,18910,256
|
|
20240607,144500,1149648360,18920,18900,18920,18900,42
|
|
20240607,144400,1148854030,18900,18890,18900,18890,38
|
|
20240607,144300,1148135980,18890,18900,18900,18890,81
|
|
20240607,144200,1146605390,18900,18900,18900,18900,5
|
|
20240607,144100,1146510890,18900,18900,18900,18900,5
|
|
20240607,144000,1146416390,18900,18900,18900,18900,31
|
|
20240607,143900,1145830490,18900,18900,18900,18900,26
|
|
20240607,143800,1145339090,18890,18900,18900,18890,101
|
|
20240607,143700,1143430700,18890,18890,18890,18890,5
|
|
20240607,143600,1143336250,18890,18890,18890,18890,20
|
|
20240607,143500,1142958450,18890,18860,18890,18860,88
|
|
20240607,143400,1141296570,18860,18860,18860,18860,21
|
|
20240607,143300,1140900510,18860,18860,18870,18860,22
|
|
20240607,143200,1140485550,18860,18870,18870,18860,55
|
|
20240607,143100,1139447790,18870,18870,18870,18870,13
|
|
20240607,143000,1139202480,18900,18860,18900,18860,14
|
|
20240607,142900,1138938400,18860,18850,18870,18850,253
|
|
20240607,142800,1134168160,18840,18840,18850,18840,45
|
|
20240607,142700,1133320190,18840,18840,18840,18840,28
|
|
20240607,142600,1132792670,18850,18850,18850,18850,120
|
|
20240607,142500,1130530670,18850,18850,18920,18850,21
|
|
20240607,142400,1130134740,18840,18830,18840,18830,115
|
|
20240607,142300,1127968250,18830,18830,18860,18830,171
|
|
20240607,142200,1124746830,18830,18840,18840,18830,18
|
|
20240607,142100,1124407860,18830,18840,18840,18830,40
|
|
20240607,142000,1123654530,18840,18840,18850,18840,32
|
|
20240607,141900,1123051550,18840,18840,18840,18840,117
|
|
20240607,141800,1120847270,18840,18830,18860,18830,93
|
|
20240607,141700,1119095410,18830,18840,18840,18830,88
|
|
20240607,141600,1117438180,18840,18840,18840,18840,54
|
|
20240607,141500,1116420820,18830,18840,18850,18830,314
|
|
20240607,141400,1110505030,18840,18840,18840,18840,67
|
|
20240607,141300,1109242750,18840,18860,18860,18830,1127
|
|
20240607,141200,1088005800,18870,18870,18880,18870,193
|
|
20240607,141100,1084363830,18870,18890,18890,18870,355
|
|
20240607,141000,1077661340,18890,18880,18890,18880,46
|
|
20240607,140900,1076792850,18880,18880,18880,18880,21
|
|
20240607,140800,1076396370,18880,18880,18880,18880,59
|
|
20240607,140700,1075282450,18920,18910,18920,18890,248
|
|
20240607,140600,1070595590,18910,18910,18920,18910,52
|
|
20240607,140500,1069612090,18910,18920,18920,18910,159
|
|
20240607,140400,1066603840,18920,18920,18920,18920,7
|
|
20240607,140300,1066471400,18980,18870,18990,18870,978
|
|
20240607,140200,1047983910,18870,18870,18870,18870,18
|
|
20240607,140100,1047644250,18870,18880,18880,18870,42
|
|
20240607,140000,1046851670,18870,18890,18890,18870,418
|
|
20240607,135900,1038961420,18890,18890,18890,18890,95
|
|
20240607,135800,1037166870,18890,18890,18900,18890,85
|
|
20240607,135700,1035560690,18900,19000,19000,18900,3253
|
|
20240607,135600,973869020,19000,19020,19020,19000,971
|
|
20240607,135500,955409820,19020,19060,19070,19020,1413
|
|
20240607,135400,928496680,19060,19060,19060,19060,5
|
|
20240607,135300,928401380,19060,19060,19060,19060,18
|
|
20240607,135200,928058300,19060,19080,19080,19060,14
|
|
20240607,135100,927791440,19060,19060,19070,19060,43
|
|
20240607,135000,926971850,19070,19070,19070,19060,23
|
|
20240607,134900,926533370,19060,19070,19070,19060,9
|
|
20240607,134800,926361780,19070,19070,19070,19060,83
|
|
20240607,134700,924779650,19070,19070,19070,19070,4
|
|
20240607,134600,924703370,19070,19070,19070,19060,32
|
|
20240607,134500,924093240,19060,19060,19060,19060,26
|
|
20240607,134400,923597680,19060,19060,19060,19060,28
|
|
20240607,134300,923064000,19060,19060,19060,19060,1
|
|
20240607,134200,923044940,19070,19070,19070,19070,18
|
|
20240607,134100,922701680,19060,19060,19060,19060,1
|
|
20240607,134000,922682620,19060,19070,19070,19060,37
|
|
20240607,133900,921977210,19070,19070,19080,19070,24
|
|
20240607,133800,921519440,19070,19070,19070,19070,9
|
|
20240607,133700,921347810,19070,19070,19070,19070,37
|
|
20240607,133600,920642220,19070,19060,19070,19060,148
|
|
20240607,133500,917820230,19060,19060,19070,19060,41
|
|
20240607,133400,917038680,19060,19070,19070,19060,18
|
|
20240607,133300,916695500,19060,19070,19080,19060,36
|
|
20240607,133200,916008980,19070,19070,19070,19070,326
|
|
20240607,133100,909792160,19070,19080,19080,19070,13
|
|
20240607,133000,909544150,19080,19080,19080,19080,8
|
|
20240607,132900,909391510,19070,19080,19080,19070,49
|
|
20240607,132800,908456990,19080,19070,19080,19070,14
|
|
20240607,132700,908189880,19070,19070,19070,19070,9
|
|
20240607,132600,908018250,19070,19070,19070,19070,11
|
|
20240607,132500,907808480,19070,19070,19080,19070,20
|
|
20240607,132400,907427060,19080,19080,19080,19070,410
|
|
20240607,132300,899604350,19080,19080,19090,19080,23
|
|
20240607,132200,899165380,19090,19080,19090,19080,41
|
|
20240607,132100,898382710,19080,19080,19090,19080,17
|
|
20240607,132000,898058320,19090,19090,19090,19080,67
|
|
20240607,131900,896779880,19080,19080,19090,19080,12
|
|
20240607,131800,896550890,19080,19080,19090,19080,56
|
|
20240607,131700,895482350,19080,19080,19090,19080,9
|
|
20240607,131600,895310600,19080,19090,19090,19080,57
|
|
20240607,131500,894222480,19090,19090,19100,19090,11
|
|
20240607,131400,894012450,19090,19100,19100,19090,20
|
|
20240607,131300,893630490,19100,19100,19110,19100,39
|
|
20240607,131200,892885550,19100,19090,19100,19090,16
|
|
20240607,131100,892580010,19090,19090,19090,19090,20
|
|
20240607,131000,892198210,19100,19090,19100,19090,16
|
|
20240607,130900,891892680,19090,19090,19090,19090,26
|
|
20240607,130800,891396340,19080,19080,19080,19070,39
|
|
20240607,130700,890652230,19090,19080,19090,19080,15
|
|
20240607,130600,890365990,19080,19080,19080,19080,22
|
|
20240607,130500,889946230,19090,19080,19090,19080,21
|
|
20240607,130400,889545470,19080,19090,19090,19080,216
|
|
20240607,130300,885423530,19090,19090,19100,19090,26
|
|
20240607,130200,884927100,19090,19090,19100,19090,136
|
|
20240607,130100,882330640,19090,19090,19090,19090,5
|
|
20240607,130000,882235190,19090,19090,19090,19090,2
|
|
20240607,125900,882197010,19090,19090,19110,19090,43
|
|
20240607,125800,881375840,19100,19100,19100,19100,3
|
|
20240607,125700,881318540,19080,19100,19110,19080,75
|
|
20240607,125600,879886110,19080,19080,19080,19080,10
|
|
20240607,125500,879695310,19080,19090,19100,19080,264
|
|
20240607,125400,874653890,19090,19090,19090,19090,11
|
|
20240607,125300,874443900,19090,19100,19100,19090,109
|
|
20240607,125200,872362090,19100,19110,19110,19090,42
|
|
20240607,125100,871560070,19110,19090,19110,19090,24
|
|
20240607,125000,871101720,19110,19090,19110,19090,114
|
|
20240607,124900,868925240,19090,19110,19110,19090,30
|
|
20240607,124800,868351960,19080,19080,19080,19080,264
|
|
20240607,124700,863314840,19080,19090,19110,19070,133
|
|
20240607,124600,860774920,19080,19090,19090,19080,34
|
|
20240607,124500,860126120,19100,19110,19110,19100,15
|
|
20240607,124400,859839600,19120,19110,19120,19110,24
|
|
20240607,124300,859380950,19110,19110,19110,19110,2
|
|
20240607,124200,859342730,19110,19120,19130,19110,213
|
|
20240607,124100,855271900,19120,19130,19130,19120,31
|
|
20240607,124000,854678950,19130,19140,19140,19130,40
|
|
20240607,123900,853913500,19140,19170,19170,19140,427
|
|
20240607,123800,845736080,19160,19160,19160,19160,12
|
|
20240607,123700,845506160,19160,19170,19170,19160,28
|
|
20240607,123600,844969440,19180,19180,19180,19180,41
|
|
20240607,123500,844183060,19180,19180,19180,19180,3
|
|
20240607,123400,844125520,19180,19180,19180,19180,18
|
|
20240607,123300,843780280,19180,19190,19190,19180,14
|
|
20240607,123200,843511720,19190,19200,19200,19190,38
|
|
20240607,123100,842782240,19200,19200,19200,19200,6
|
|
20240607,123000,842667040,19210,19200,19210,19200,89
|
|
20240607,122900,840958220,19210,19200,19210,19200,21
|
|
20240607,122800,840554980,19200,19200,19210,19200,21
|
|
20240607,122700,840151740,19210,19200,19210,19200,8
|
|
20240607,122600,839998100,19200,19200,19210,19200,22
|
|
20240607,122500,839575660,19200,19210,19210,19200,65
|
|
20240607,122400,838327380,19210,19220,19220,19210,81
|
|
20240607,122300,836771250,19220,19220,19220,19220,5
|
|
20240607,122200,836675150,19220,19220,19220,19210,7
|
|
20240607,122100,836540630,19210,19200,19220,19200,151
|
|
20240607,122000,833638620,19200,19180,19200,19180,22
|
|
20240607,121900,833216410,19180,19180,19190,19180,35
|
|
20240607,121800,832545100,19180,19180,19180,19180,19
|
|
20240607,121700,832180680,19180,19190,19190,19180,17
|
|
20240607,121600,831854610,19190,19180,19190,19180,20
|
|
20240607,121500,831470950,19180,19180,19180,19180,12
|
|
20240607,121400,831240790,19170,19170,19180,19160,70
|
|
20240607,121300,829898980,19160,19160,19160,19160,2
|
|
20240607,121200,829860660,19160,19140,19190,19140,51
|
|
20240607,121100,828882720,19130,19120,19130,19120,26
|
|
20240607,121000,828385460,19120,19120,19130,19120,19
|
|
20240607,120900,828022160,19110,19110,19110,19110,24
|
|
20240607,120800,827563520,19110,19120,19130,19110,12
|
|
20240607,120700,827334020,19130,19110,19130,19110,6
|
|
20240607,120600,827219290,19100,19090,19120,19090,123
|
|
20240607,120500,824869740,19090,19090,19090,19090,5
|
|
20240607,120400,824774290,19100,19110,19110,19100,30
|
|
20240607,120300,824201070,19110,19110,19120,19110,49
|
|
20240607,120200,823264640,19110,19120,19120,19110,31
|
|
20240607,120100,822671950,19100,19100,19110,19100,89
|
|
20240607,120000,820971540,19100,19110,19130,19100,68
|
|
20240607,115900,819671770,19110,19110,19110,19110,19
|
|
20240607,115800,819308680,19110,19100,19110,19100,22
|
|
20240607,115700,818888290,19100,19080,19220,19080,449
|
|
20240607,115600,810274960,19080,19080,19080,19070,54
|
|
20240607,115500,809244670,19080,19080,19080,19070,126
|
|
20240607,115400,806841220,19080,19080,19080,19080,10
|
|
20240607,115300,806650420,19070,19070,19080,19070,35
|
|
20240607,115200,805982890,19080,19070,19080,19070,76
|
|
20240607,115100,804532820,19070,19070,19070,19070,60
|
|
20240607,115000,803388620,19080,19070,19080,19070,8
|
|
20240607,114900,803236040,19070,19060,19070,19060,47
|
|
20240607,114800,802339860,19060,19060,19060,19060,36
|
|
20240607,114700,801653700,19070,19060,19070,19060,205
|
|
20240607,114600,797744970,19060,19060,19060,19060,6
|
|
20240607,114500,797630610,19070,19060,19070,19060,42
|
|
20240607,114400,796829990,19060,19070,19070,19060,131
|
|
20240607,114300,794332640,19060,19060,19060,19060,8
|
|
20240607,114200,794180160,19060,19060,19060,19060,53
|
|
20240607,114100,793169980,19060,19060,19060,19060,36
|
|
20240607,114000,792483820,19060,19060,19060,19060,227
|
|
20240607,113900,788157200,19070,19060,19070,19060,16
|
|
20240607,113800,787852140,19060,19070,19070,19060,51
|
|
20240607,113700,786879890,19060,19060,19080,19060,35
|
|
20240607,113600,786212720,19070,19060,19070,19060,57
|
|
20240607,113500,785126020,19070,19070,19070,19070,29
|
|
20240607,113400,784572990,19070,19070,19070,19070,23
|
|
20240607,113300,784134380,19060,19060,19060,19060,22
|
|
20240607,113200,783715060,19060,19060,19070,19060,51
|
|
20240607,113100,782742900,19060,19060,19060,19060,30
|
|
20240607,113000,782171100,19060,19060,19080,19050,51
|
|
20240607,112900,781199250,19050,19050,19060,19050,52
|
|
20240607,112800,780208320,19050,19050,19060,19050,408
|
|
20240607,112700,772435910,19050,19050,19060,19050,7
|
|
20240607,112600,772302510,19060,19060,19080,19060,707
|
|
20240607,112500,758824230,19070,19070,19070,19070,81
|
|
20240607,112400,757279560,19080,19080,19080,19080,35
|
|
20240607,112300,756611760,19080,19080,19080,19080,223
|
|
20240607,112200,752356920,19080,19090,19090,19080,54
|
|
20240607,112100,751326100,19090,19090,19090,19090,202
|
|
20240607,112000,747469920,19100,19140,19140,19100,1637
|
|
20240607,111900,716172970,19150,19160,19160,19150,540
|
|
20240607,111800,705830910,19160,19160,19170,19160,544
|
|
20240607,111700,695407760,19160,19160,19160,19160,84
|
|
20240607,111600,693798320,19160,19160,19170,19160,135
|
|
20240607,111500,691211610,19160,19170,19170,19160,87
|
|
20240607,111400,689544140,19170,19170,19170,19170,50
|
|
20240607,111300,688585640,19170,19170,19180,19170,47
|
|
20240607,111200,687684540,19170,19170,19190,19170,70
|
|
20240607,111100,686342480,19190,19180,19190,19170,29
|
|
20240607,111000,685786470,19190,19180,19190,19180,163
|
|
20240607,110900,682659980,19180,19180,19180,19180,7
|
|
20240607,110800,682525720,19190,19180,19190,19180,54
|
|
20240607,110700,681489860,19180,19180,19190,19180,15
|
|
20240607,110600,681202090,19180,19170,19180,19170,105
|
|
20240607,110500,679189000,19170,19180,19180,19170,54
|
|
20240607,110400,678153490,19170,19160,19180,19160,83
|
|
20240607,110300,676562170,19160,19160,19170,19160,38
|
|
20240607,110200,675834080,19160,19170,19170,19160,20
|
|
20240607,110100,675450720,19170,19180,19180,19170,110
|
|
20240607,110000,673341180,19180,19170,19180,19170,32
|
|
20240607,105900,672727690,19170,19170,19170,19170,50
|
|
20240607,105800,671769190,19180,19170,19190,19170,39
|
|
20240607,105700,671021150,19180,19170,19180,19170,30
|
|
20240607,105600,670445830,19180,19160,19180,19160,289
|
|
20240607,105500,664905470,19160,19160,19170,19160,37
|
|
20240607,105400,664196510,19170,19160,19170,19160,83
|
|
20240607,105300,662606100,19160,19160,19160,19160,100
|
|
20240607,105200,660690100,19160,19160,19160,19160,48
|
|
20240607,105100,659770420,19160,19160,19170,19160,101
|
|
20240607,105000,657835070,19170,19160,19170,19160,40
|
|
20240607,104900,657068650,19160,19160,19160,19160,12
|
|
20240607,104800,656838730,19160,19160,19170,19160,87
|
|
20240607,104700,655171610,19160,19160,19160,19160,37
|
|
20240607,104600,654462690,19160,19160,19160,19160,229
|
|
20240607,104500,650075050,19160,19160,19160,19160,12
|
|
20240607,104400,649845130,19160,19160,19160,19160,47
|
|
20240607,104300,648944610,19160,19170,19180,19160,108
|
|
20240607,104200,646874060,19170,19170,19170,19170,65
|
|
20240607,104100,645628010,19170,19170,19180,19170,145
|
|
20240607,104000,642848160,19170,19170,19180,19170,93
|
|
20240607,103900,641064830,19170,19170,19170,19170,59
|
|
20240607,103800,639933800,19170,19170,19180,19170,194
|
|
20240607,103700,636214720,19170,19180,19180,19170,41
|
|
20240607,103600,635428720,19190,19190,19190,19190,81
|
|
20240607,103500,633874330,19190,19200,19200,19190,262
|
|
20240607,103400,628846530,19190,19190,19200,19190,22
|
|
20240607,103300,628424330,19190,19200,19200,19190,117
|
|
20240607,103200,626178260,19200,19200,19200,19200,25
|
|
20240607,103100,625698260,19210,19210,19210,19210,143
|
|
20240607,103000,622951230,19220,19210,19220,19210,71
|
|
20240607,102900,621587060,19210,19210,19210,19210,47
|
|
20240607,102800,620684190,19220,19210,19220,19210,7
|
|
20240607,102700,620549700,19210,19210,19210,19210,59
|
|
20240607,102600,619416310,19220,19210,19220,19210,1160
|
|
20240607,102500,597121480,19210,19210,19210,19210,29
|
|
20240607,102400,596564390,19210,19200,19210,19200,311
|
|
20240607,102300,590590410,19200,19200,19210,19200,312
|
|
20240607,102200,584597680,19200,19210,19210,19160,3170
|
|
20240607,102100,523820700,19200,19200,19230,19200,70
|
|
20240607,102000,522475710,19200,19180,19230,19180,349
|
|
20240607,101900,515778350,19190,19230,19230,19180,1735
|
|
20240607,101800,482479190,19220,19200,19220,19200,757
|
|
20240607,101700,467938090,19200,19200,19220,19190,2240
|
|
20240607,101600,424925370,19210,19180,19210,19160,1880
|
|
20240607,101500,388868550,19190,19170,19190,19170,1019
|
|
20240607,101400,369324100,19170,19190,19190,19160,157
|
|
20240607,101300,366313720,19160,19170,19200,19160,251
|
|
20240607,101200,361502020,19170,19210,19210,19170,1974
|
|
20240607,101100,323644470,19210,19210,19210,19210,50
|
|
20240607,101000,322683970,19210,19250,19250,19210,1808
|
|
20240607,100900,287928470,19250,19250,19260,19230,768
|
|
20240607,100800,273153120,19250,19250,19250,19250,19
|
|
20240607,100700,272787370,19250,19270,19270,19250,135
|
|
20240607,100600,270187400,19270,19260,19270,19260,172
|
|
20240607,100500,266873660,19260,19310,19310,19260,778
|
|
20240607,100400,251867450,19320,19300,19320,19300,722
|
|
20240607,100300,237927590,19300,19310,19310,19300,147
|
|
20240607,100200,235089150,19320,19320,19330,19320,105
|
|
20240607,100100,233060410,19330,19320,19330,19320,26
|
|
20240607,100000,232557890,19330,19330,19330,19320,242
|
|
20240607,095900,227880600,19330,19340,19350,19330,207
|
|
20240607,095800,223876960,19340,19340,19350,19340,33
|
|
20240607,095700,223238640,19340,19350,19350,19340,170
|
|
20240607,095600,219949400,19360,19350,19360,19340,1085
|
|
20240607,095500,198954440,19350,19370,19370,19350,883
|
|
20240607,095400,181861130,19380,19390,19390,19380,72
|
|
20240607,095300,180465720,19410,19420,19420,19390,1837
|
|
20240607,095200,144811660,19420,19440,19440,19420,613
|
|
20240607,095100,132900540,19440,19440,19440,19440,14
|
|
20240607,095000,132628380,19450,19440,19450,19440,167
|
|
20240607,094900,129381880,19440,19460,19460,19440,252
|
|
20240607,094800,124480010,19460,19460,19470,19460,42
|
|
20240607,094700,123662620,19460,19470,19470,19460,44
|
|
20240607,094600,122806310,19460,19470,19470,19460,14
|
|
20240607,094500,122533740,19470,19480,19480,19460,624
|
|
20240607,094400,110378390,19480,19500,19500,19480,265
|
|
20240607,094300,105216130,19480,19470,19480,19470,130
|
|
20240607,094200,102684080,19470,19480,19480,19470,47
|
|
20240607,094100,101768910,19480,19480,19480,19470,16
|
|
20240607,094000,101457290,19470,19470,19480,19470,132
|
|
20240607,093900,98886410,19470,19480,19480,19460,19
|
|
20240607,093800,98516440,19470,19470,19480,19470,30
|
|
20240607,093700,97932260,19470,19460,19470,19460,32
|
|
20240607,093600,97309300,19460,19460,19470,19460,648
|
|
20240607,093500,84696470,19460,19460,19470,19460,41
|
|
20240607,093400,83898450,19460,19460,19460,19460,5
|
|
20240607,093300,83801150,19460,19460,19470,19460,47
|
|
20240607,093200,82886410,19470,19470,19470,19460,96
|
|
20240607,093100,81018020,19470,19480,19490,19470,511
|
|
20240607,093000,71067140,19490,19480,19490,19480,68
|
|
20240607,092900,69742490,19490,19520,19520,19490,267
|
|
20240607,092800,64535590,19510,19500,19510,19500,56
|
|
20240607,092700,63443240,19510,19510,19520,19510,23
|
|
20240607,092600,62994390,19500,19500,19510,19500,18
|
|
20240607,092500,62643270,19500,19530,19530,19500,136
|
|
20240607,092400,59989580,19530,19530,19530,19530,4
|
|
20240607,092300,59911460,19530,19550,19550,19530,18
|
|
20240607,092200,59559730,19510,19580,19580,19510,186
|
|
20240607,092100,55926450,19600,19600,19600,19600,5
|
|
20240607,092000,55828450,19600,19610,19610,19600,53
|
|
20240607,091900,54789170,19610,19620,19620,19610,263
|
|
20240607,091800,49629520,19620,19600,19640,19600,182
|
|
20240607,091700,46058190,19600,19650,19650,19590,86
|
|
20240607,091600,44372410,19620,19590,19630,19580,289
|
|
20240607,091500,38700740,19610,19590,19610,19580,61
|
|
20240607,091400,37505600,19590,19630,19630,19590,48
|
|
20240607,091300,36564100,19620,19610,19630,19610,274
|
|
20240607,091200,31185750,19610,19610,19610,19610,23
|
|
20240607,091100,30734720,19650,19570,19650,19570,205
|
|
20240607,091000,26720730,19570,19570,19600,19480,220
|
|
20240607,090900,22418260,19470,19460,19470,19460,8
|
|
20240607,090800,22262530,19460,19430,19500,19430,174
|
|
20240607,090700,18874930,19430,19440,19470,19430,77
|
|
20240607,090600,17378230,19440,19500,19500,19440,130
|
|
20240607,090500,14845010,19570,19480,19570,19440,82
|
|
20240607,090400,13250680,19500,19510,19510,19500,185
|
|
20240607,090300,9641720,19510,19510,19510,19510,100
|
|
20240607,090200,7690720,19580,19570,19580,19410,315
|
|
20240607,090100,1547450,19580,19580,19580,19580,16
|
|
20240607,090000,1234170,19590,19590,19590,19590,63
|