631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192800,830445150,5330,5330,5330,5330,4786
|
|
20240624,192700,830445150,5330,5330,5330,5330,0
|
|
20240624,192600,830445150,5330,5330,5330,5330,0
|
|
20240624,192500,830445150,5330,5330,5330,5330,0
|
|
20240624,192400,830445150,5330,5330,5330,5330,0
|
|
20240624,192300,830445150,5330,5330,5330,5330,0
|
|
20240624,192200,830445150,5330,5330,5330,5330,0
|
|
20240624,192100,830445150,5330,5330,5330,5330,0
|
|
20240624,192000,830445150,5330,5330,5330,5330,0
|
|
20240624,191900,830445150,5330,5330,5330,5330,0
|
|
20240624,191800,830445150,5330,5330,5330,5330,0
|
|
20240624,191700,830445150,5330,5330,5330,5330,0
|
|
20240624,191600,830445150,5330,5330,5330,5330,0
|
|
20240624,191500,830445150,5330,5330,5330,5330,0
|
|
20240624,191400,830445150,5330,5330,5330,5330,0
|
|
20240624,191300,830445150,5330,5330,5330,5330,0
|
|
20240624,191200,830445150,5330,5330,5330,5330,0
|
|
20240624,191100,830445150,5330,5330,5330,5330,0
|
|
20240624,191000,830445150,5330,5330,5330,5330,0
|
|
20240624,190900,830445150,5330,5330,5330,5330,0
|
|
20240624,190800,830445150,5330,5330,5330,5330,0
|
|
20240624,190700,830445150,5330,5330,5330,5330,0
|
|
20240624,190600,830445150,5330,5330,5330,5330,0
|
|
20240624,190500,830445150,5330,5330,5330,5330,0
|
|
20240624,190400,830445150,5330,5330,5330,5330,0
|
|
20240624,190300,830445150,5330,5330,5330,5330,0
|
|
20240624,190200,830445150,5330,5330,5330,5330,0
|
|
20240624,190100,830445150,5330,5330,5330,5330,0
|
|
20240624,190000,830445150,5330,5330,5330,5330,0
|
|
20240624,185900,830445150,5330,5330,5330,5330,0
|
|
20240624,185800,830445150,5330,5330,5330,5330,4786
|
|
20240624,185700,830445150,5330,5330,5330,5330,0
|
|
20240624,185600,830445150,5330,5330,5330,5330,0
|
|
20240624,185500,830445150,5330,5330,5330,5330,0
|
|
20240624,185400,830445150,5330,5330,5330,5330,0
|
|
20240624,185300,830445150,5330,5330,5330,5330,0
|
|
20240624,185200,830445150,5330,5330,5330,5330,0
|
|
20240624,185100,830445150,5330,5330,5330,5330,0
|
|
20240624,185000,830445150,5330,5330,5330,5330,0
|
|
20240624,184900,830445150,5330,5330,5330,5330,0
|
|
20240624,184800,830445150,5330,5330,5330,5330,0
|
|
20240624,184700,830445150,5330,5330,5330,5330,0
|
|
20240624,184600,830445150,5330,5330,5330,5330,0
|
|
20240624,184500,830445150,5330,5330,5330,5330,0
|
|
20240624,184400,830445150,5330,5330,5330,5330,0
|
|
20240624,184300,830445150,5330,5330,5330,5330,0
|
|
20240624,184200,830445150,5330,5330,5330,5330,0
|
|
20240624,184100,830445150,5330,5330,5330,5330,0
|
|
20240624,184000,830445150,5330,5330,5330,5330,0
|
|
20240624,183900,830445150,5330,5330,5330,5330,0
|
|
20240624,183800,830445150,5330,5330,5330,5330,0
|
|
20240624,183700,830445150,5330,5330,5330,5330,0
|
|
20240624,183600,830445150,5330,5330,5330,5330,0
|
|
20240624,183500,830445150,5330,5330,5330,5330,0
|
|
20240624,183400,830445150,5330,5330,5330,5330,0
|
|
20240624,183300,830445150,5330,5330,5330,5330,0
|
|
20240624,183200,830445150,5330,5330,5330,5330,0
|
|
20240624,183100,830445150,5330,5330,5330,5330,0
|
|
20240624,183000,830445150,5330,5330,5330,5330,0
|
|
20240624,182900,830445150,5330,5330,5330,5330,0
|
|
20240624,182800,830445150,5330,5330,5330,5330,4786
|
|
20240624,182700,830445150,5330,5330,5330,5330,0
|
|
20240624,182600,830445150,5330,5330,5330,5330,0
|
|
20240624,182500,830445150,5330,5330,5330,5330,0
|
|
20240624,182400,830445150,5330,5330,5330,5330,0
|
|
20240624,182300,830445150,5330,5330,5330,5330,0
|
|
20240624,182200,830445150,5330,5330,5330,5330,0
|
|
20240624,182100,830445150,5330,5330,5330,5330,0
|
|
20240624,182000,830445150,5330,5330,5330,5330,0
|
|
20240624,181900,830445150,5330,5330,5330,5330,0
|
|
20240624,181800,830445150,5330,5330,5330,5330,0
|
|
20240624,181700,830445150,5330,5330,5330,5330,0
|
|
20240624,181600,830445150,5330,5330,5330,5330,0
|
|
20240624,181500,830445150,5330,5330,5330,5330,0
|
|
20240624,181400,830445150,5330,5330,5330,5330,0
|
|
20240624,181300,830445150,5330,5330,5330,5330,0
|
|
20240624,181200,830445150,5330,5330,5330,5330,0
|
|
20240624,181100,830445150,5330,5330,5330,5330,0
|
|
20240624,181000,830445150,5330,5330,5330,5330,0
|
|
20240624,180900,830445150,5330,5330,5330,5330,0
|
|
20240624,180800,830445150,5330,5330,5330,5330,0
|
|
20240624,180700,830445150,5330,5330,5330,5330,0
|
|
20240624,180600,830445150,5330,5330,5330,5330,0
|
|
20240624,180500,830445150,5330,5330,5330,5330,0
|
|
20240624,180400,830445150,5330,5330,5330,5330,0
|
|
20240624,180300,830445150,5330,5330,5330,5330,0
|
|
20240624,180200,830445150,5330,5330,5330,5330,0
|
|
20240624,180100,830445150,5330,5330,5330,5330,0
|
|
20240624,180000,830445150,5330,5330,5330,5330,0
|
|
20240624,175900,830445150,5330,5330,5330,5330,0
|
|
20240624,175800,830445150,5330,5330,5330,5330,4786
|
|
20240624,175700,830445150,5330,5330,5330,5330,0
|
|
20240624,175600,830445150,5330,5330,5330,5330,0
|
|
20240624,175500,830445150,5330,5330,5330,5330,0
|
|
20240624,175400,830445150,5330,5330,5330,5330,0
|
|
20240624,175300,830445150,5330,5330,5330,5330,0
|
|
20240624,175200,830445150,5330,5330,5330,5330,0
|
|
20240624,175100,830445150,5330,5330,5330,5330,0
|
|
20240624,175000,830445150,5330,5330,5330,5330,0
|
|
20240624,174900,830445150,5330,5330,5330,5330,0
|
|
20240624,174800,830445150,5330,5330,5330,5330,0
|
|
20240624,174700,830445150,5330,5330,5330,5330,0
|
|
20240624,174600,830445150,5330,5330,5330,5330,0
|
|
20240624,174500,830445150,5330,5330,5330,5330,0
|
|
20240624,174400,830445150,5330,5330,5330,5330,0
|
|
20240624,174300,830445150,5330,5330,5330,5330,0
|
|
20240624,174200,830445150,5330,5330,5330,5330,0
|
|
20240624,174100,830445150,5330,5330,5330,5330,0
|
|
20240624,174000,830445150,5330,5330,5330,5330,0
|
|
20240624,173900,830445150,5330,5330,5330,5330,0
|
|
20240624,173800,830445150,5330,5330,5330,5330,0
|
|
20240624,173700,830445150,5330,5330,5330,5330,0
|
|
20240624,173600,830445150,5330,5330,5330,5330,0
|
|
20240624,173500,830445150,5330,5330,5330,5330,0
|
|
20240624,173400,830445150,5330,5330,5330,5330,0
|
|
20240624,173300,830445150,5330,5330,5330,5330,0
|
|
20240624,173200,830445150,5330,5330,5330,5330,0
|
|
20240624,173100,830445150,5330,5330,5330,5330,0
|
|
20240624,173000,830445150,5330,5330,5330,5330,0
|
|
20240624,172900,830445150,5330,5330,5330,5330,0
|
|
20240624,172800,830445150,5330,5330,5330,5330,4786
|
|
20240624,172700,830445150,5330,5330,5330,5330,0
|
|
20240624,172600,830445150,5330,5330,5330,5330,0
|
|
20240624,172500,830445150,5330,5330,5330,5330,0
|
|
20240624,172400,830445150,5330,5330,5330,5330,0
|
|
20240624,172300,830445150,5330,5330,5330,5330,0
|
|
20240624,172200,830445150,5330,5330,5330,5330,0
|
|
20240624,172100,830445150,5330,5330,5330,5330,0
|
|
20240624,172000,830445150,5330,5330,5330,5330,0
|
|
20240624,171900,830445150,5330,5330,5330,5330,0
|
|
20240624,171800,830445150,5330,5330,5330,5330,0
|
|
20240624,171700,830445150,5330,5330,5330,5330,0
|
|
20240624,171600,830445150,5330,5330,5330,5330,0
|
|
20240624,171500,830445150,5330,5330,5330,5330,0
|
|
20240624,171400,830445150,5330,5330,5330,5330,0
|
|
20240624,171300,830445150,5330,5330,5330,5330,0
|
|
20240624,171200,830445150,5330,5330,5330,5330,0
|
|
20240624,171100,830445150,5330,5330,5330,5330,0
|
|
20240624,171000,830445150,5330,5330,5330,5330,0
|
|
20240624,170900,830445150,5330,5330,5330,5330,0
|
|
20240624,170800,830445150,5330,5330,5330,5330,0
|
|
20240624,170700,830445150,5330,5330,5330,5330,0
|
|
20240624,170600,830445150,5330,5330,5330,5330,0
|
|
20240624,170500,830445150,5330,5330,5330,5330,0
|
|
20240624,170400,830445150,5330,5330,5330,5330,0
|
|
20240624,170300,830445150,5330,5330,5330,5330,0
|
|
20240624,170200,830445150,5330,5330,5330,5330,0
|
|
20240624,170100,830445150,5330,5330,5330,5330,0
|
|
20240624,170000,830445150,5330,5330,5330,5330,0
|
|
20240624,165900,830445150,5330,5330,5330,5330,0
|
|
20240624,165800,830445150,5330,5330,5330,5330,4786
|
|
20240624,165700,830445150,5330,5330,5330,5330,0
|
|
20240624,165600,830445150,5330,5330,5330,5330,0
|
|
20240624,165500,830445150,5330,5330,5330,5330,0
|
|
20240624,165400,830445150,5330,5330,5330,5330,0
|
|
20240624,165300,830445150,5330,5330,5330,5330,0
|
|
20240624,165200,830445150,5330,5330,5330,5330,0
|
|
20240624,165100,830445150,5330,5330,5330,5330,0
|
|
20240624,165000,830445150,5330,5330,5330,5330,0
|
|
20240624,164900,830445150,5330,5330,5330,5330,0
|
|
20240624,164800,830445150,5330,5330,5330,5330,0
|
|
20240624,164700,830445150,5330,5330,5330,5330,0
|
|
20240624,164600,830445150,5330,5330,5330,5330,0
|
|
20240624,164500,830445150,5330,5330,5330,5330,0
|
|
20240624,164400,830445150,5330,5330,5330,5330,0
|
|
20240624,164300,830445150,5330,5330,5330,5330,0
|
|
20240624,164200,830445150,5330,5330,5330,5330,0
|
|
20240624,164100,830445150,5330,5330,5330,5330,0
|
|
20240624,164000,830445150,5330,5330,5330,5330,0
|
|
20240624,163900,830445150,5330,5330,5330,5330,0
|
|
20240624,163800,830445150,5330,5330,5330,5330,0
|
|
20240624,163700,830445150,5330,5330,5330,5330,0
|
|
20240624,163600,830445150,5330,5330,5330,5330,0
|
|
20240624,163500,830445150,5330,5330,5330,5330,0
|
|
20240624,163400,830445150,5330,5330,5330,5330,0
|
|
20240624,163300,830445150,5330,5330,5330,5330,0
|
|
20240624,163200,830445150,5330,5330,5330,5330,0
|
|
20240624,163100,830445150,5330,5330,5330,5330,0
|
|
20240624,163000,830445150,5330,5330,5330,5330,0
|
|
20240624,162900,830445150,5330,5330,5330,5330,0
|
|
20240624,162800,830445150,5330,5330,5330,5330,4786
|
|
20240624,162700,830445150,5330,5330,5330,5330,0
|
|
20240624,162600,830445150,5330,5330,5330,5330,0
|
|
20240624,162500,830445150,5330,5330,5330,5330,0
|
|
20240624,162400,830445150,5330,5330,5330,5330,0
|
|
20240624,162300,830445150,5330,5330,5330,5330,0
|
|
20240624,162200,830445150,5330,5330,5330,5330,0
|
|
20240624,162100,830445150,5330,5330,5330,5330,0
|
|
20240624,162000,830445150,5330,5330,5330,5330,0
|
|
20240624,161900,830445150,5330,5330,5330,5330,0
|
|
20240624,161800,830445150,5330,5330,5330,5330,0
|
|
20240624,161700,830445150,5330,5330,5330,5330,0
|
|
20240624,161600,830445150,5330,5330,5330,5330,0
|
|
20240624,161500,830445150,5330,5330,5330,5330,0
|
|
20240624,161400,830445150,5330,5330,5330,5330,0
|
|
20240624,161300,830445150,5330,5330,5330,5330,0
|
|
20240624,161200,830445150,5330,5330,5330,5330,0
|
|
20240624,161100,830445150,5330,5330,5330,5330,0
|
|
20240624,161000,830445150,5330,5330,5330,5330,0
|
|
20240624,160900,830445150,5330,5330,5330,5330,0
|
|
20240624,160800,830445150,5330,5330,5330,5330,0
|
|
20240624,160700,830445150,5330,5330,5330,5330,0
|
|
20240624,160600,830445150,5330,5330,5330,5330,0
|
|
20240624,160500,830445150,5330,5330,5330,5330,0
|
|
20240624,160400,830445150,5330,5330,5330,5330,0
|
|
20240624,160300,830445150,5330,5330,5330,5330,0
|
|
20240624,160200,830445150,5330,5330,5330,5330,0
|
|
20240624,160100,830445150,5330,5330,5330,5330,0
|
|
20240624,160000,830445150,5330,5330,5330,5330,0
|
|
20240624,155900,830445150,5330,5330,5330,5330,0
|
|
20240624,155800,830445150,5330,5330,5330,5330,4786
|
|
20240624,155700,830445150,5330,5330,5330,5330,0
|
|
20240624,155600,830445150,5330,5330,5330,5330,0
|
|
20240624,155500,830445150,5330,5330,5330,5330,0
|
|
20240624,155400,830445150,5330,5330,5330,5330,0
|
|
20240624,155300,830445150,5330,5330,5330,5330,0
|
|
20240624,155200,830445150,5330,5330,5330,5330,0
|
|
20240624,155100,830445150,5330,5330,5330,5330,0
|
|
20240624,155000,830445150,5330,5330,5330,5330,0
|
|
20240624,154900,830445150,5330,5330,5330,5330,0
|
|
20240624,154800,830445150,5330,5330,5330,5330,0
|
|
20240624,154700,830445150,5330,5330,5330,5330,0
|
|
20240624,154600,830445150,5330,5330,5330,5330,0
|
|
20240624,154500,830445150,5330,5330,5330,5330,0
|
|
20240624,154400,830445150,5330,5330,5330,5330,0
|
|
20240624,154300,830445150,5330,5330,5330,5330,0
|
|
20240624,154200,830445150,5330,5330,5330,5330,0
|
|
20240624,154100,830445150,5330,5330,5330,5330,0
|
|
20240624,154000,830445150,5330,5330,5330,5330,0
|
|
20240624,153900,830445150,5330,5330,5330,5330,0
|
|
20240624,153800,830445150,5330,5330,5330,5330,0
|
|
20240624,153700,830445150,5330,5330,5330,5330,0
|
|
20240624,153600,830445150,5330,5330,5330,5330,0
|
|
20240624,153500,830445150,5330,5330,5330,5330,0
|
|
20240624,153400,830445150,5330,5330,5330,5330,0
|
|
20240624,153300,830445150,5330,5330,5330,5330,0
|
|
20240624,153200,830445150,5330,5330,5330,5330,0
|
|
20240624,153100,830445150,5330,5330,5330,5330,0
|
|
20240624,153000,830445150,5330,5330,5330,5330,4786
|
|
20240624,152900,804935770,5320,5320,5320,5320,0
|
|
20240624,152800,804935770,5320,5320,5320,5320,0
|
|
20240624,152700,804935770,5320,5320,5320,5320,0
|
|
20240624,152600,804935770,5320,5320,5320,5320,0
|
|
20240624,152500,804935770,5320,5320,5320,5320,0
|
|
20240624,152400,804935770,5320,5320,5320,5320,0
|
|
20240624,152300,804935770,5320,5320,5320,5320,0
|
|
20240624,152200,804935770,5320,5320,5320,5320,0
|
|
20240624,152100,804935770,5320,5320,5320,5320,0
|
|
20240624,152000,804935770,5320,5320,5320,5320,0
|
|
20240624,151900,804935770,5320,5320,5320,5310,636
|
|
20240624,151800,801558500,5310,5310,5320,5310,1889
|
|
20240624,151700,791527890,5320,5320,5320,5320,0
|
|
20240624,151600,791527890,5320,5310,5320,5310,22
|
|
20240624,151500,791410950,5310,5310,5310,5310,7
|
|
20240624,151400,791373780,5310,5310,5310,5310,20
|
|
20240624,151300,791267580,5320,5310,5320,5310,12
|
|
20240624,151200,791203840,5300,5320,5320,5300,67
|
|
20240624,151100,790848070,5300,5310,5310,5300,5601
|
|
20240624,151000,761137950,5310,5310,5310,5310,1
|
|
20240624,150900,761132640,5310,5310,5310,5310,5
|
|
20240624,150800,761106090,5310,5310,5310,5310,263
|
|
20240624,150700,759709560,5310,5310,5310,5310,2167
|
|
20240624,150600,748202790,5330,5320,5330,5310,933
|
|
20240624,150500,743240150,5320,5310,5330,5310,51
|
|
20240624,150400,742969130,5320,5310,5320,5310,158
|
|
20240624,150300,742130140,5310,5310,5310,5310,400
|
|
20240624,150200,740006140,5330,5330,5330,5330,56
|
|
20240624,150100,739707660,5310,5340,5340,5310,253
|
|
20240624,150000,738356670,5340,5320,5340,5310,717
|
|
20240624,145900,734537970,5320,5320,5320,5320,30
|
|
20240624,145800,734378370,5310,5310,5310,5310,0
|
|
20240624,145700,734378370,5310,5310,5310,5310,699
|
|
20240624,145600,730666680,5320,5320,5320,5310,938
|
|
20240624,145500,725685790,5330,5330,5330,5330,0
|
|
20240624,145400,725685790,5330,5320,5330,5300,7307
|
|
20240624,145300,686871920,5340,5330,5340,5330,1000
|
|
20240624,145200,681538220,5330,5330,5330,5330,22
|
|
20240624,145100,681420960,5330,5330,5330,5330,10
|
|
20240624,145000,681367660,5320,5320,5320,5320,400
|
|
20240624,144900,679239660,5310,5320,5330,5310,1737
|
|
20240624,144800,669998530,5330,5330,5330,5330,2
|
|
20240624,144700,669987870,5330,5330,5330,5330,43
|
|
20240624,144600,669758680,5330,5330,5330,5330,37
|
|
20240624,144500,669561470,5320,5330,5330,5320,374
|
|
20240624,144400,667570860,5340,5320,5340,5320,551
|
|
20240624,144300,664639020,5320,5320,5320,5320,5
|
|
20240624,144200,664612420,5340,5330,5340,5330,5
|
|
20240624,144100,664585760,5340,5340,5340,5340,1
|
|
20240624,144000,664580420,5340,5340,5340,5340,694
|
|
20240624,143900,660874460,5340,5340,5340,5340,2
|
|
20240624,143800,660863780,5320,5320,5320,5320,2
|
|
20240624,143700,660853140,5310,5310,5310,5310,0
|
|
20240624,143600,660853140,5310,5310,5340,5310,91
|
|
20240624,143500,660367260,5340,5340,5340,5340,1
|
|
20240624,143400,660361920,5310,5310,5310,5310,203
|
|
20240624,143300,659283990,5320,5320,5320,5320,111
|
|
20240624,143200,658693470,5340,5340,5340,5340,0
|
|
20240624,143100,658693470,5340,5340,5340,5340,28
|
|
20240624,143000,658543950,5340,5340,5340,5340,0
|
|
20240624,142900,658543950,5340,5340,5340,5340,0
|
|
20240624,142800,658543950,5340,5320,5340,5320,560
|
|
20240624,142700,655559130,5320,5320,5320,5320,187
|
|
20240624,142600,654564290,5340,5340,5340,5340,0
|
|
20240624,142500,654564290,5340,5340,5340,5340,200
|
|
20240624,142400,653496290,5320,5320,5320,5320,1092
|
|
20240624,142300,647686850,5320,5320,5320,5320,680
|
|
20240624,142200,644069250,5330,5330,5330,5330,44
|
|
20240624,142100,643834730,5320,5320,5320,5320,0
|
|
20240624,142000,643834730,5320,5320,5320,5320,0
|
|
20240624,141900,643834730,5320,5340,5340,5320,61
|
|
20240624,141800,643509010,5320,5320,5320,5320,485
|
|
20240624,141700,640928810,5340,5340,5340,5340,150
|
|
20240624,141600,640127810,5340,5340,5340,5340,1
|
|
20240624,141500,640122470,5330,5330,5330,5330,428
|
|
20240624,141400,637841230,5340,5340,5340,5340,0
|
|
20240624,141300,637841230,5340,5340,5340,5340,0
|
|
20240624,141200,637841230,5340,5340,5340,5340,33
|
|
20240624,141100,637665010,5340,5340,5340,5340,0
|
|
20240624,141000,637665010,5340,5340,5340,5340,387
|
|
20240624,140900,635598430,5340,5340,5340,5340,127
|
|
20240624,140800,634920250,5340,5340,5340,5340,0
|
|
20240624,140700,634920250,5340,5340,5340,5340,0
|
|
20240624,140600,634920250,5340,5340,5340,5340,0
|
|
20240624,140500,634920250,5340,5340,5340,5340,1
|
|
20240624,140400,634914910,5330,5330,5330,5330,536
|
|
20240624,140300,632058030,5330,5330,5330,5330,0
|
|
20240624,140200,632058030,5330,5330,5330,5330,378
|
|
20240624,140100,630043290,5330,5330,5330,5330,0
|
|
20240624,140000,630043290,5330,5330,5330,5330,27
|
|
20240624,135900,629899380,5330,5320,5330,5320,150
|
|
20240624,135800,629100380,5330,5320,5330,5320,51
|
|
20240624,135700,628829050,5330,5330,5330,5330,0
|
|
20240624,135600,628829050,5330,5320,5330,5320,310
|
|
20240624,135500,627176760,5320,5340,5340,5320,9
|
|
20240624,135400,627128720,5320,5320,5320,5320,0
|
|
20240624,135300,627128720,5320,5320,5320,5320,0
|
|
20240624,135200,627128720,5320,5320,5320,5320,62
|
|
20240624,135100,626798880,5320,5320,5320,5320,19
|
|
20240624,135000,626697800,5330,5320,5340,5320,254
|
|
20240624,134900,625345790,5320,5320,5340,5320,255
|
|
20240624,134800,623989170,5340,5340,5340,5340,1
|
|
20240624,134700,623983830,5320,5320,5320,5320,78
|
|
20240624,134600,623568870,5320,5320,5320,5320,5
|
|
20240624,134500,623542270,5320,5320,5320,5320,1000
|
|
20240624,134400,618222270,5320,5320,5320,5320,0
|
|
20240624,134300,618222270,5320,5320,5320,5320,0
|
|
20240624,134200,618222270,5320,5320,5320,5320,50
|
|
20240624,134100,617956270,5320,5320,5320,5320,50
|
|
20240624,134000,617690270,5340,5320,5340,5320,31
|
|
20240624,133900,617525330,5320,5330,5330,5320,163
|
|
20240624,133800,616656930,5340,5340,5340,5340,0
|
|
20240624,133700,616656930,5340,5340,5340,5340,0
|
|
20240624,133600,616656930,5340,5340,5340,5340,1
|
|
20240624,133500,616651590,5340,5340,5340,5340,6
|
|
20240624,133400,616619550,5340,5340,5340,5340,0
|
|
20240624,133300,616619550,5340,5340,5340,5340,0
|
|
20240624,133200,616619550,5340,5330,5340,5330,1412
|
|
20240624,133100,609079660,5340,5330,5340,5330,300
|
|
20240624,133000,607478830,5330,5330,5330,5330,0
|
|
20240624,132900,607478830,5330,5330,5330,5330,31
|
|
20240624,132800,607313600,5330,5330,5330,5330,800
|
|
20240624,132700,603049600,5330,5330,5330,5330,0
|
|
20240624,132600,603049600,5330,5330,5330,5330,98
|
|
20240624,132500,602527260,5330,5330,5330,5330,0
|
|
20240624,132400,602527260,5330,5330,5330,5330,386
|
|
20240624,132300,600469880,5330,5330,5330,5330,614
|
|
20240624,132200,597197260,5330,5330,5330,5330,0
|
|
20240624,132100,597197260,5330,5330,5330,5330,0
|
|
20240624,132000,597197260,5330,5330,5330,5330,0
|
|
20240624,131900,597197260,5330,5330,5330,5330,0
|
|
20240624,131800,597197260,5330,5330,5330,5330,0
|
|
20240624,131700,597197260,5330,5330,5330,5320,168
|
|
20240624,131600,596302380,5330,5330,5330,5330,0
|
|
20240624,131500,596302380,5330,5330,5330,5330,4
|
|
20240624,131400,596281060,5330,5330,5330,5330,1
|
|
20240624,131300,596275730,5320,5320,5320,5320,48
|
|
20240624,131200,596020370,5320,5330,5330,5320,609
|
|
20240624,131100,592779910,5330,5330,5330,5330,35
|
|
20240624,131000,592593360,5320,5320,5320,5320,0
|
|
20240624,130900,592593360,5320,5320,5320,5320,0
|
|
20240624,130800,592593360,5320,5320,5320,5320,0
|
|
20240624,130700,592593360,5320,5320,5320,5320,2
|
|
20240624,130600,592582720,5330,5330,5330,5330,0
|
|
20240624,130500,592582720,5330,5330,5330,5330,65
|
|
20240624,130400,592236270,5330,5330,5330,5330,37
|
|
20240624,130300,592039060,5340,5340,5340,5340,0
|
|
20240624,130200,592039060,5340,5340,5340,5340,0
|
|
20240624,130100,592039060,5340,5340,5340,5340,1
|
|
20240624,130000,592033720,5330,5330,5330,5330,314
|
|
20240624,125900,590360100,5340,5340,5340,5340,0
|
|
20240624,125800,590360100,5340,5340,5340,5340,9
|
|
20240624,125700,590312040,5340,5330,5340,5330,125
|
|
20240624,125600,589644970,5340,5340,5340,5340,0
|
|
20240624,125500,589644970,5340,5340,5340,5340,0
|
|
20240624,125400,589644970,5340,5340,5340,5340,0
|
|
20240624,125300,589644970,5340,5340,5340,5340,0
|
|
20240624,125200,589644970,5340,5340,5340,5340,0
|
|
20240624,125100,589644970,5340,5340,5340,5340,0
|
|
20240624,125000,589644970,5340,5340,5340,5340,0
|
|
20240624,124900,589644970,5340,5340,5340,5340,93
|
|
20240624,124800,589148350,5330,5330,5330,5330,0
|
|
20240624,124700,589148350,5330,5330,5330,5330,0
|
|
20240624,124600,589148350,5330,5330,5330,5330,0
|
|
20240624,124500,589148350,5330,5330,5330,5330,1
|
|
20240624,124400,589143020,5320,5320,5320,5320,0
|
|
20240624,124300,589143020,5320,5320,5320,5320,0
|
|
20240624,124200,589143020,5320,5320,5320,5320,0
|
|
20240624,124100,589143020,5320,5320,5320,5320,0
|
|
20240624,124000,589143020,5320,5320,5320,5320,0
|
|
20240624,123900,589143020,5320,5320,5320,5320,1
|
|
20240624,123800,589137700,5330,5330,5330,5330,238
|
|
20240624,123700,587869160,5330,5330,5330,5330,20
|
|
20240624,123600,587762560,5330,5330,5330,5330,0
|
|
20240624,123500,587762560,5330,5330,5330,5330,2
|
|
20240624,123400,587751900,5340,5340,5340,5340,50
|
|
20240624,123300,587484900,5340,5340,5340,5340,60
|
|
20240624,123200,587164500,5340,5340,5340,5340,0
|
|
20240624,123100,587164500,5340,5330,5340,5330,170
|
|
20240624,123000,586258310,5330,5330,5330,5330,15
|
|
20240624,122900,586178360,5330,5330,5330,5330,1010
|
|
20240624,122800,580795060,5310,5310,5310,5310,0
|
|
20240624,122700,580795060,5310,5310,5310,5310,0
|
|
20240624,122600,580795060,5310,5310,5310,5310,39
|
|
20240624,122500,580587970,5320,5320,5320,5320,2452
|
|
20240624,122400,567543330,5320,5320,5320,5320,102
|
|
20240624,122300,567000690,5320,5320,5320,5320,0
|
|
20240624,122200,567000690,5320,5320,5320,5320,0
|
|
20240624,122100,567000690,5320,5320,5320,5320,0
|
|
20240624,122000,567000690,5320,5320,5320,5320,0
|
|
20240624,121900,567000690,5320,5320,5320,5320,1
|
|
20240624,121800,566995370,5300,5300,5300,5300,0
|
|
20240624,121700,566995370,5300,5300,5300,5300,0
|
|
20240624,121600,566995370,5300,5300,5300,5300,870
|
|
20240624,121500,562384370,5290,5290,5290,5290,0
|
|
20240624,121400,562384370,5290,5290,5290,5290,0
|
|
20240624,121300,562384370,5290,5290,5290,5290,0
|
|
20240624,121200,562384370,5290,5320,5320,5290,9096
|
|
20240624,121100,514161160,5320,5320,5320,5320,0
|
|
20240624,121000,514161160,5320,5320,5320,5320,21
|
|
20240624,120900,514049440,5340,5340,5340,5340,0
|
|
20240624,120800,514049440,5340,5340,5340,5340,0
|
|
20240624,120700,514049440,5340,5340,5340,5340,100
|
|
20240624,120600,513515440,5340,5340,5340,5340,100
|
|
20240624,120500,512981440,5320,5320,5320,5320,1
|
|
20240624,120400,512976120,5340,5330,5340,5330,727
|
|
20240624,120300,509100800,5320,5320,5320,5320,100
|
|
20240624,120200,508568800,5330,5330,5330,5330,0
|
|
20240624,120100,508568800,5330,5330,5330,5320,19
|
|
20240624,120000,508467700,5330,5330,5330,5330,0
|
|
20240624,115900,508467700,5330,5330,5330,5330,0
|
|
20240624,115800,508467700,5330,5330,5330,5330,10
|
|
20240624,115700,508414400,5330,5330,5330,5330,0
|
|
20240624,115600,508414400,5330,5330,5330,5330,1
|
|
20240624,115500,508409070,5300,5300,5300,5300,0
|
|
20240624,115400,508409070,5300,5300,5300,5300,0
|
|
20240624,115300,508409070,5300,5310,5310,5300,351
|
|
20240624,115200,506548270,5300,5300,5300,5300,0
|
|
20240624,115100,506548270,5300,5300,5300,5300,0
|
|
20240624,115000,506548270,5300,5320,5320,5300,600
|
|
20240624,114900,503367970,5310,5310,5310,5310,0
|
|
20240624,114800,503367970,5310,5310,5310,5310,200
|
|
20240624,114700,502305970,5330,5330,5330,5330,11
|
|
20240624,114600,502247340,5300,5300,5300,5300,1
|
|
20240624,114500,502242040,5340,5340,5340,5340,1
|
|
20240624,114400,502236700,5290,5330,5330,5290,10000
|
|
20240624,114300,449197540,5330,5330,5330,5330,2
|
|
20240624,114200,449186880,5330,5330,5330,5330,2
|
|
20240624,114100,449176220,5330,5330,5330,5330,0
|
|
20240624,114000,449176220,5330,5330,5330,5330,0
|
|
20240624,113900,449176220,5330,5330,5330,5330,166
|
|
20240624,113800,448291440,5330,5330,5330,5330,100
|
|
20240624,113700,447758440,5350,5350,5350,5330,3
|
|
20240624,113600,447742410,5330,5350,5350,5330,2
|
|
20240624,113500,447731730,5330,5330,5330,5330,0
|
|
20240624,113400,447731730,5330,5330,5330,5330,2
|
|
20240624,113300,447721070,5350,5350,5350,5350,0
|
|
20240624,113200,447721070,5350,5350,5350,5350,0
|
|
20240624,113100,447721070,5350,5350,5350,5350,0
|
|
20240624,113000,447721070,5350,5350,5350,5350,2
|
|
20240624,112900,447710370,5340,5340,5340,5340,1
|
|
20240624,112800,447705030,5320,5320,5320,5320,1
|
|
20240624,112700,447699710,5330,5330,5330,5330,51
|
|
20240624,112600,447427880,5350,5350,5350,5350,18
|
|
20240624,112500,447331580,5330,5330,5360,5330,531
|
|
20240624,112400,444500550,5330,5360,5360,5330,7
|
|
20240624,112300,444463060,5330,5350,5360,5330,2801
|
|
20240624,112200,429464910,5330,5330,5330,5330,0
|
|
20240624,112100,429464910,5330,5350,5350,5330,41
|
|
20240624,112000,429245580,5350,5340,5350,5340,2000
|
|
20240624,111900,418564650,5340,5340,5340,5340,52
|
|
20240624,111800,418286970,5320,5320,5320,5320,0
|
|
20240624,111700,418286970,5320,5340,5340,5320,45
|
|
20240624,111600,418047550,5310,5310,5310,5310,0
|
|
20240624,111500,418047550,5310,5340,5340,5310,551
|
|
20240624,111400,415116660,5330,5330,5330,5330,169
|
|
20240624,111300,414215890,5320,5320,5320,5320,22
|
|
20240624,111200,414098850,5320,5310,5320,5310,606
|
|
20240624,111100,410880710,5310,5310,5320,5310,16
|
|
20240624,111000,410795650,5320,5330,5330,5320,2292
|
|
20240624,110900,398591710,5330,5330,5330,5330,0
|
|
20240624,110800,398591710,5330,5330,5330,5330,0
|
|
20240624,110700,398591710,5330,5340,5340,5330,185
|
|
20240624,110600,397604650,5340,5340,5340,5340,1
|
|
20240624,110500,397599310,5330,5330,5330,5330,682
|
|
20240624,110400,393964250,5330,5330,5330,5330,10
|
|
20240624,110300,393910950,5330,5320,5330,5320,30
|
|
20240624,110200,393751250,5310,5310,5310,5310,7
|
|
20240624,110100,393714080,5310,5310,5310,5310,0
|
|
20240624,110000,393714080,5310,5310,5310,5310,117
|
|
20240624,105900,393092810,5310,5310,5310,5310,0
|
|
20240624,105800,393092810,5310,5310,5310,5310,0
|
|
20240624,105700,393092810,5310,5310,5310,5310,0
|
|
20240624,105600,393092810,5310,5330,5330,5310,271
|
|
20240624,105500,391652380,5310,5310,5310,5310,1
|
|
20240624,105400,391647070,5310,5310,5310,5310,10
|
|
20240624,105300,391593970,5310,5310,5310,5310,0
|
|
20240624,105200,391593970,5310,5310,5310,5310,120
|
|
20240624,105100,390956770,5310,5310,5310,5310,0
|
|
20240624,105000,390956770,5310,5310,5310,5310,264
|
|
20240624,104900,389554930,5310,5310,5310,5310,0
|
|
20240624,104800,389554930,5310,5310,5310,5310,0
|
|
20240624,104700,389554930,5310,5310,5310,5310,562
|
|
20240624,104600,386570710,5320,5320,5320,5320,0
|
|
20240624,104500,386570710,5320,5320,5320,5320,1
|
|
20240624,104400,386565390,5320,5320,5320,5320,0
|
|
20240624,104300,386565390,5320,5320,5320,5320,10
|
|
20240624,104200,386512190,5330,5330,5330,5330,2
|
|
20240624,104100,386501530,5330,5330,5330,5330,0
|
|
20240624,104000,386501530,5330,5330,5330,5330,0
|
|
20240624,103900,386501530,5330,5320,5330,5310,325
|
|
20240624,103800,384775100,5320,5320,5320,5320,20
|
|
20240624,103700,384668700,5320,5320,5320,5320,0
|
|
20240624,103600,384668700,5320,5320,5320,5320,0
|
|
20240624,103500,384668700,5320,5330,5330,5320,897
|
|
20240624,103400,379896310,5330,5340,5340,5330,53
|
|
20240624,103300,379613320,5340,5340,5340,5340,20
|
|
20240624,103200,379506520,5330,5330,5330,5330,1036
|
|
20240624,103100,373984640,5340,5330,5340,5330,2
|
|
20240624,103000,373973970,5330,5330,5330,5330,0
|
|
20240624,102900,373973970,5330,5330,5330,5330,50
|
|
20240624,102800,373707470,5320,5320,5320,5320,0
|
|
20240624,102700,373707470,5320,5340,5340,5320,142
|
|
20240624,102600,372951110,5340,5330,5340,5330,2
|
|
20240624,102500,372940440,5330,5330,5330,5330,0
|
|
20240624,102400,372940440,5330,5330,5340,5320,492
|
|
20240624,102300,370316220,5330,5340,5340,5330,171
|
|
20240624,102200,369404490,5340,5330,5340,5330,2507
|
|
20240624,102100,356032200,5330,5330,5330,5330,100
|
|
20240624,102000,355499200,5320,5320,5320,5320,176
|
|
20240624,101900,354562880,5320,5320,5320,5320,204
|
|
20240624,101800,353477600,5320,5310,5320,5310,601
|
|
20240624,101700,350281280,5310,5310,5310,5310,0
|
|
20240624,101600,350281280,5310,5310,5310,5310,0
|
|
20240624,101500,350281280,5310,5310,5310,5310,567
|
|
20240624,101400,347270510,5310,5310,5310,5310,556
|
|
20240624,101300,344318150,5310,5310,5310,5310,452
|
|
20240624,101200,341918030,5320,5320,5320,5310,266
|
|
20240624,101100,340503100,5320,5310,5320,5310,654
|
|
20240624,101000,337029130,5310,5310,5310,5310,8
|
|
20240624,100900,336986650,5310,5310,5310,5310,2
|
|
20240624,100800,336976030,5310,5300,5310,5300,170
|
|
20240624,100700,336074830,5310,5310,5310,5310,101
|
|
20240624,100600,335538520,5300,5300,5300,5300,100
|
|
20240624,100500,335008520,5300,5300,5300,5300,0
|
|
20240624,100400,335008520,5300,5310,5310,5300,278
|
|
20240624,100300,333534120,5310,5310,5310,5310,1
|
|
20240624,100200,333528810,5290,5290,5290,5290,18
|
|
20240624,100100,333433590,5290,5290,5290,5290,0
|
|
20240624,100000,333433590,5290,5300,5300,5290,1639
|
|
20240624,095900,324748810,5300,5300,5300,5300,162
|
|
20240624,095800,323890210,5300,5300,5300,5300,100
|
|
20240624,095700,323360210,5310,5310,5320,5310,1190
|
|
20240624,095600,317041300,5310,5310,5310,5310,409
|
|
20240624,095500,314869510,5310,5310,5310,5310,40
|
|
20240624,095400,314657110,5300,5290,5300,5290,876
|
|
20240624,095300,310018760,5290,5290,5290,5290,1000
|
|
20240624,095200,304728760,5290,5300,5300,5290,500
|
|
20240624,095100,302079760,5300,5300,5300,5300,0
|
|
20240624,095000,302079760,5300,5290,5300,5290,66
|
|
20240624,094900,301730510,5290,5300,5300,5290,1002
|
|
20240624,094800,296424920,5300,5300,5300,5300,400
|
|
20240624,094700,294304920,5300,5280,5300,5280,180
|
|
20240624,094600,293350940,5280,5280,5280,5280,0
|
|
20240624,094500,293350940,5280,5280,5280,5280,131
|
|
20240624,094400,292659260,5280,5280,5280,5280,60
|
|
20240624,094300,292342460,5280,5280,5280,5280,801
|
|
20240624,094200,288113180,5280,5280,5280,5280,393
|
|
20240624,094100,286038140,5280,5280,5280,5280,250
|
|
20240624,094000,284718140,5280,5280,5280,5280,1200
|
|
20240624,093900,278382140,5280,5290,5290,5280,601
|
|
20240624,093800,275207170,5290,5290,5290,5290,1081
|
|
20240624,093700,269488680,5290,5290,5290,5290,100
|
|
20240624,093600,268959680,5300,5300,5300,5300,182
|
|
20240624,093500,267995080,5290,5300,5300,5290,524
|
|
20240624,093400,265220520,5300,5300,5300,5300,150
|
|
20240624,093300,264425520,5300,5290,5300,5290,3
|
|
20240624,093200,264409640,5290,5300,5300,5290,220
|
|
20240624,093100,263245640,5300,5300,5300,5300,42
|
|
20240624,093000,263023040,5300,5300,5300,5300,29
|
|
20240624,092900,262869340,5300,5300,5300,5300,10
|
|
20240624,092800,262816340,5300,5300,5300,5290,79
|
|
20240624,092700,262397650,5300,5310,5310,5300,345
|
|
20240624,092600,260569100,5310,5310,5310,5310,0
|
|
20240624,092500,260569100,5310,5310,5310,5310,1
|
|
20240624,092400,260563790,5280,5300,5300,5280,2108
|
|
20240624,092300,249423470,5300,5300,5300,5300,552
|
|
20240624,092200,246497870,5290,5290,5290,5290,74
|
|
20240624,092100,246106410,5300,5300,5300,5300,94
|
|
20240624,092000,245608210,5290,5290,5290,5280,2966
|
|
20240624,091900,229935240,5290,5290,5290,5290,1
|
|
20240624,091800,229929950,5280,5290,5290,5280,790
|
|
20240624,091700,225752500,5290,5290,5300,5290,164
|
|
20240624,091600,224884930,5290,5290,5290,5290,48
|
|
20240624,091500,224631010,5290,5300,5300,5290,781
|
|
20240624,091400,220499020,5310,5300,5310,5300,669
|
|
20240624,091300,216953140,5300,5290,5300,5290,469
|
|
20240624,091200,214471880,5290,5290,5290,5290,15
|
|
20240624,091100,214392530,5290,5280,5290,5280,532
|
|
20240624,091000,211583370,5290,5290,5290,5290,0
|
|
20240624,090900,211583370,5290,5280,5290,5280,525
|
|
20240624,090800,208811320,5280,5290,5290,5270,749
|
|
20240624,090700,204856050,5290,5270,5300,5270,1714
|
|
20240624,090600,195803690,5280,5280,5290,5270,2595
|
|
20240624,090500,182085480,5290,5290,5290,5280,5257
|
|
20240624,090400,154309410,5290,5300,5310,5260,14739
|
|
20240624,090300,76524490,5300,5320,5330,5300,524
|
|
20240624,090200,73747210,5300,5300,5300,5300,0
|
|
20240624,090100,73747210,5300,5340,5340,5300,1248
|
|
20240624,090000,67131570,5340,5290,5340,5290,12217
|