633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,193000,1784112840,7170,7170,7170,7170,1808
|
|
20240604,192900,1784112840,7170,7170,7170,7170,0
|
|
20240604,192800,1784112840,7170,7170,7170,7170,0
|
|
20240604,192700,1784112840,7170,7170,7170,7170,0
|
|
20240604,192600,1784112840,7170,7170,7170,7170,0
|
|
20240604,192500,1784112840,7170,7170,7170,7170,0
|
|
20240604,192400,1784112840,7170,7170,7170,7170,0
|
|
20240604,192300,1784112840,7170,7170,7170,7170,0
|
|
20240604,192200,1784112840,7170,7170,7170,7170,0
|
|
20240604,192100,1784112840,7170,7170,7170,7170,0
|
|
20240604,192000,1784112840,7170,7170,7170,7170,0
|
|
20240604,191900,1784112840,7170,7170,7170,7170,0
|
|
20240604,191800,1784112840,7170,7170,7170,7170,0
|
|
20240604,191700,1784112840,7170,7170,7170,7170,0
|
|
20240604,191600,1784112840,7170,7170,7170,7170,0
|
|
20240604,191500,1784112840,7170,7170,7170,7170,0
|
|
20240604,191400,1784112840,7170,7170,7170,7170,0
|
|
20240604,191300,1784112840,7170,7170,7170,7170,0
|
|
20240604,191200,1784112840,7170,7170,7170,7170,0
|
|
20240604,191100,1784112840,7170,7170,7170,7170,0
|
|
20240604,191000,1784112840,7170,7170,7170,7170,0
|
|
20240604,190900,1784112840,7170,7170,7170,7170,0
|
|
20240604,190800,1784112840,7170,7170,7170,7170,0
|
|
20240604,190700,1784112840,7170,7170,7170,7170,0
|
|
20240604,190600,1784112840,7170,7170,7170,7170,0
|
|
20240604,190500,1784112840,7170,7170,7170,7170,0
|
|
20240604,190400,1784112840,7170,7170,7170,7170,0
|
|
20240604,190300,1784112840,7170,7170,7170,7170,0
|
|
20240604,190200,1784112840,7170,7170,7170,7170,0
|
|
20240604,190100,1784112840,7170,7170,7170,7170,0
|
|
20240604,190000,1784112840,7170,7170,7170,7170,1808
|
|
20240604,185900,1784112840,7170,7170,7170,7170,0
|
|
20240604,185800,1784112840,7170,7170,7170,7170,0
|
|
20240604,185700,1784112840,7170,7170,7170,7170,0
|
|
20240604,185600,1784112840,7170,7170,7170,7170,0
|
|
20240604,185500,1784112840,7170,7170,7170,7170,0
|
|
20240604,185400,1784112840,7170,7170,7170,7170,0
|
|
20240604,185300,1784112840,7170,7170,7170,7170,0
|
|
20240604,185200,1784112840,7170,7170,7170,7170,0
|
|
20240604,185100,1784112840,7170,7170,7170,7170,0
|
|
20240604,185000,1784112840,7170,7170,7170,7170,0
|
|
20240604,184900,1784112840,7170,7170,7170,7170,0
|
|
20240604,184800,1784112840,7170,7170,7170,7170,0
|
|
20240604,184700,1784112840,7170,7170,7170,7170,0
|
|
20240604,184600,1784112840,7170,7170,7170,7170,0
|
|
20240604,184500,1784112840,7170,7170,7170,7170,0
|
|
20240604,184400,1784112840,7170,7170,7170,7170,0
|
|
20240604,184300,1784112840,7170,7170,7170,7170,0
|
|
20240604,184200,1784112840,7170,7170,7170,7170,0
|
|
20240604,184100,1784112840,7170,7170,7170,7170,0
|
|
20240604,184000,1784112840,7170,7170,7170,7170,0
|
|
20240604,183900,1784112840,7170,7170,7170,7170,0
|
|
20240604,183800,1784112840,7170,7170,7170,7170,0
|
|
20240604,183700,1784112840,7170,7170,7170,7170,0
|
|
20240604,183600,1784112840,7170,7170,7170,7170,0
|
|
20240604,183500,1784112840,7170,7170,7170,7170,0
|
|
20240604,183400,1784112840,7170,7170,7170,7170,0
|
|
20240604,183300,1784112840,7170,7170,7170,7170,0
|
|
20240604,183200,1784112840,7170,7170,7170,7170,0
|
|
20240604,183100,1784112840,7170,7170,7170,7170,0
|
|
20240604,183000,1784112840,7170,7170,7170,7170,1808
|
|
20240604,182900,1784112840,7170,7170,7170,7170,0
|
|
20240604,182800,1784112840,7170,7170,7170,7170,0
|
|
20240604,182700,1784112840,7170,7170,7170,7170,0
|
|
20240604,182600,1784112840,7170,7170,7170,7170,0
|
|
20240604,182500,1784112840,7170,7170,7170,7170,0
|
|
20240604,182400,1784112840,7170,7170,7170,7170,0
|
|
20240604,182300,1784112840,7170,7170,7170,7170,0
|
|
20240604,182200,1784112840,7170,7170,7170,7170,0
|
|
20240604,182100,1784112840,7170,7170,7170,7170,0
|
|
20240604,182000,1784112840,7170,7170,7170,7170,0
|
|
20240604,181900,1784112840,7170,7170,7170,7170,0
|
|
20240604,181800,1784112840,7170,7170,7170,7170,0
|
|
20240604,181700,1784112840,7170,7170,7170,7170,0
|
|
20240604,181600,1784112840,7170,7170,7170,7170,0
|
|
20240604,181500,1784112840,7170,7170,7170,7170,0
|
|
20240604,181400,1784112840,7170,7170,7170,7170,0
|
|
20240604,181300,1784112840,7170,7170,7170,7170,0
|
|
20240604,181200,1784112840,7170,7170,7170,7170,0
|
|
20240604,181100,1784112840,7170,7170,7170,7170,0
|
|
20240604,181000,1784112840,7170,7170,7170,7170,0
|
|
20240604,180900,1784112840,7170,7170,7170,7170,0
|
|
20240604,180800,1784112840,7170,7170,7170,7170,0
|
|
20240604,180700,1784112840,7170,7170,7170,7170,0
|
|
20240604,180600,1784112840,7170,7170,7170,7170,0
|
|
20240604,180500,1784112840,7170,7170,7170,7170,0
|
|
20240604,180400,1784112840,7170,7170,7170,7170,0
|
|
20240604,180300,1784112840,7170,7170,7170,7170,0
|
|
20240604,180200,1784112840,7170,7170,7170,7170,0
|
|
20240604,180100,1784112840,7170,7170,7170,7170,0
|
|
20240604,180000,1784112840,7170,7170,7170,7170,1808
|
|
20240604,175900,1784112840,7170,7170,7170,7170,0
|
|
20240604,175800,1784112840,7170,7170,7170,7170,0
|
|
20240604,175700,1784112840,7170,7170,7170,7170,0
|
|
20240604,175600,1784112840,7170,7170,7170,7170,0
|
|
20240604,175500,1784112840,7170,7170,7170,7170,0
|
|
20240604,175400,1784112840,7170,7170,7170,7170,0
|
|
20240604,175300,1784112840,7170,7170,7170,7170,0
|
|
20240604,175200,1784112840,7170,7170,7170,7170,0
|
|
20240604,175100,1784112840,7170,7170,7170,7170,0
|
|
20240604,175000,1784112840,7170,7170,7170,7170,0
|
|
20240604,174900,1784112840,7170,7170,7170,7170,0
|
|
20240604,174800,1784112840,7170,7170,7170,7170,0
|
|
20240604,174700,1784112840,7170,7170,7170,7170,0
|
|
20240604,174600,1784112840,7170,7170,7170,7170,0
|
|
20240604,174500,1784112840,7170,7170,7170,7170,0
|
|
20240604,174400,1784112840,7170,7170,7170,7170,0
|
|
20240604,174300,1784112840,7170,7170,7170,7170,0
|
|
20240604,174200,1784112840,7170,7170,7170,7170,0
|
|
20240604,174100,1784112840,7170,7170,7170,7170,0
|
|
20240604,174000,1784112840,7170,7170,7170,7170,0
|
|
20240604,173900,1784112840,7170,7170,7170,7170,0
|
|
20240604,173800,1784112840,7170,7170,7170,7170,0
|
|
20240604,173700,1784112840,7170,7170,7170,7170,0
|
|
20240604,173600,1784112840,7170,7170,7170,7170,0
|
|
20240604,173500,1784112840,7170,7170,7170,7170,0
|
|
20240604,173400,1784112840,7170,7170,7170,7170,0
|
|
20240604,173300,1784112840,7170,7170,7170,7170,0
|
|
20240604,173200,1784112840,7170,7170,7170,7170,0
|
|
20240604,173100,1784112840,7170,7170,7170,7170,0
|
|
20240604,173000,1784112840,7170,7170,7170,7170,1808
|
|
20240604,172900,1784112840,7170,7170,7170,7170,0
|
|
20240604,172800,1784112840,7170,7170,7170,7170,0
|
|
20240604,172700,1784112840,7170,7170,7170,7170,0
|
|
20240604,172600,1784112840,7170,7170,7170,7170,0
|
|
20240604,172500,1784112840,7170,7170,7170,7170,0
|
|
20240604,172400,1784112840,7170,7170,7170,7170,0
|
|
20240604,172300,1784112840,7170,7170,7170,7170,0
|
|
20240604,172200,1784112840,7170,7170,7170,7170,0
|
|
20240604,172100,1784112840,7170,7170,7170,7170,0
|
|
20240604,172000,1784112840,7170,7170,7170,7170,0
|
|
20240604,171900,1784112840,7170,7170,7170,7170,0
|
|
20240604,171800,1784112840,7170,7170,7170,7170,0
|
|
20240604,171700,1784112840,7170,7170,7170,7170,0
|
|
20240604,171600,1784112840,7170,7170,7170,7170,0
|
|
20240604,171500,1784112840,7170,7170,7170,7170,0
|
|
20240604,171400,1784112840,7170,7170,7170,7170,0
|
|
20240604,171300,1784112840,7170,7170,7170,7170,0
|
|
20240604,171200,1784112840,7170,7170,7170,7170,0
|
|
20240604,171100,1784112840,7170,7170,7170,7170,0
|
|
20240604,171000,1784112840,7170,7170,7170,7170,0
|
|
20240604,170900,1784112840,7170,7170,7170,7170,0
|
|
20240604,170800,1784112840,7170,7170,7170,7170,0
|
|
20240604,170700,1784112840,7170,7170,7170,7170,0
|
|
20240604,170600,1784112840,7170,7170,7170,7170,0
|
|
20240604,170500,1784112840,7170,7170,7170,7170,0
|
|
20240604,170400,1784112840,7170,7170,7170,7170,0
|
|
20240604,170300,1784112840,7170,7170,7170,7170,0
|
|
20240604,170200,1784112840,7170,7170,7170,7170,0
|
|
20240604,170100,1784112840,7170,7170,7170,7170,0
|
|
20240604,170000,1784112840,7170,7170,7170,7170,1808
|
|
20240604,165900,1784112840,7170,7170,7170,7170,0
|
|
20240604,165800,1784112840,7170,7170,7170,7170,0
|
|
20240604,165700,1784112840,7170,7170,7170,7170,0
|
|
20240604,165600,1784112840,7170,7170,7170,7170,0
|
|
20240604,165500,1784112840,7170,7170,7170,7170,0
|
|
20240604,165400,1784112840,7170,7170,7170,7170,0
|
|
20240604,165300,1784112840,7170,7170,7170,7170,0
|
|
20240604,165200,1784112840,7170,7170,7170,7170,0
|
|
20240604,165100,1784112840,7170,7170,7170,7170,0
|
|
20240604,165000,1784112840,7170,7170,7170,7170,0
|
|
20240604,164900,1784112840,7170,7170,7170,7170,0
|
|
20240604,164800,1784112840,7170,7170,7170,7170,0
|
|
20240604,164700,1784112840,7170,7170,7170,7170,0
|
|
20240604,164600,1784112840,7170,7170,7170,7170,0
|
|
20240604,164500,1784112840,7170,7170,7170,7170,0
|
|
20240604,164400,1784112840,7170,7170,7170,7170,0
|
|
20240604,164300,1784112840,7170,7170,7170,7170,0
|
|
20240604,164200,1784112840,7170,7170,7170,7170,0
|
|
20240604,164100,1784112840,7170,7170,7170,7170,0
|
|
20240604,164000,1784112840,7170,7170,7170,7170,0
|
|
20240604,163900,1784112840,7170,7170,7170,7170,0
|
|
20240604,163800,1784112840,7170,7170,7170,7170,0
|
|
20240604,163700,1784112840,7170,7170,7170,7170,0
|
|
20240604,163600,1784112840,7170,7170,7170,7170,0
|
|
20240604,163500,1784112840,7170,7170,7170,7170,0
|
|
20240604,163400,1784112840,7170,7170,7170,7170,0
|
|
20240604,163300,1784112840,7170,7170,7170,7170,0
|
|
20240604,163200,1784112840,7170,7170,7170,7170,0
|
|
20240604,163100,1784112840,7170,7170,7170,7170,0
|
|
20240604,163000,1784112840,7170,7170,7170,7170,1808
|
|
20240604,162900,1784112840,7170,7170,7170,7170,0
|
|
20240604,162800,1784112840,7170,7170,7170,7170,0
|
|
20240604,162700,1784112840,7170,7170,7170,7170,0
|
|
20240604,162600,1784112840,7170,7170,7170,7170,0
|
|
20240604,162500,1784112840,7170,7170,7170,7170,0
|
|
20240604,162400,1784112840,7170,7170,7170,7170,0
|
|
20240604,162300,1784112840,7170,7170,7170,7170,0
|
|
20240604,162200,1784112840,7170,7170,7170,7170,0
|
|
20240604,162100,1784112840,7170,7170,7170,7170,0
|
|
20240604,162000,1784112840,7170,7170,7170,7170,0
|
|
20240604,161900,1784112840,7170,7170,7170,7170,0
|
|
20240604,161800,1784112840,7170,7170,7170,7170,0
|
|
20240604,161700,1784112840,7170,7170,7170,7170,0
|
|
20240604,161600,1784112840,7170,7170,7170,7170,0
|
|
20240604,161500,1784112840,7170,7170,7170,7170,0
|
|
20240604,161400,1784112840,7170,7170,7170,7170,0
|
|
20240604,161300,1784112840,7170,7170,7170,7170,0
|
|
20240604,161200,1784112840,7170,7170,7170,7170,0
|
|
20240604,161100,1784112840,7170,7170,7170,7170,0
|
|
20240604,161000,1784112840,7170,7170,7170,7170,0
|
|
20240604,160900,1784112840,7170,7170,7170,7170,0
|
|
20240604,160800,1784112840,7170,7170,7170,7170,0
|
|
20240604,160700,1784112840,7170,7170,7170,7170,0
|
|
20240604,160600,1784112840,7170,7170,7170,7170,0
|
|
20240604,160500,1784112840,7170,7170,7170,7170,0
|
|
20240604,160400,1784112840,7170,7170,7170,7170,0
|
|
20240604,160300,1784112840,7170,7170,7170,7170,0
|
|
20240604,160200,1784112840,7170,7170,7170,7170,0
|
|
20240604,160100,1784112840,7170,7170,7170,7170,0
|
|
20240604,160000,1784112840,7170,7170,7170,7170,1808
|
|
20240604,155900,1784112840,7170,7170,7170,7170,0
|
|
20240604,155800,1784112840,7170,7170,7170,7170,0
|
|
20240604,155700,1784112840,7170,7170,7170,7170,0
|
|
20240604,155600,1784112840,7170,7170,7170,7170,0
|
|
20240604,155500,1784112840,7170,7170,7170,7170,0
|
|
20240604,155400,1784112840,7170,7170,7170,7170,0
|
|
20240604,155300,1784112840,7170,7170,7170,7170,0
|
|
20240604,155200,1784112840,7170,7170,7170,7170,0
|
|
20240604,155100,1784112840,7170,7170,7170,7170,0
|
|
20240604,155000,1784112840,7170,7170,7170,7170,0
|
|
20240604,154900,1784112840,7170,7170,7170,7170,0
|
|
20240604,154800,1784112840,7170,7170,7170,7170,0
|
|
20240604,154700,1784112840,7170,7170,7170,7170,0
|
|
20240604,154600,1784112840,7170,7170,7170,7170,0
|
|
20240604,154500,1784112840,7170,7170,7170,7170,0
|
|
20240604,154400,1784112840,7170,7170,7170,7170,0
|
|
20240604,154300,1784112840,7170,7170,7170,7170,0
|
|
20240604,154200,1784112840,7170,7170,7170,7170,0
|
|
20240604,154100,1784112840,7170,7170,7170,7170,0
|
|
20240604,154000,1784112840,7170,7170,7170,7170,0
|
|
20240604,153900,1784112840,7170,7170,7170,7170,0
|
|
20240604,153800,1784112840,7170,7170,7170,7170,0
|
|
20240604,153700,1784112840,7170,7170,7170,7170,0
|
|
20240604,153600,1784112840,7170,7170,7170,7170,0
|
|
20240604,153500,1784112840,7170,7170,7170,7170,0
|
|
20240604,153400,1784112840,7170,7170,7170,7170,0
|
|
20240604,153300,1784112840,7170,7170,7170,7170,0
|
|
20240604,153200,1784112840,7170,7170,7170,7170,0
|
|
20240604,153100,1784112840,7170,7170,7170,7170,0
|
|
20240604,153000,1784112840,7170,7170,7170,7170,3616
|
|
20240604,152900,1771149480,7180,7180,7180,7180,0
|
|
20240604,152800,1771149480,7180,7180,7180,7180,0
|
|
20240604,152700,1771149480,7180,7180,7180,7180,0
|
|
20240604,152600,1771149480,7180,7180,7180,7180,0
|
|
20240604,152500,1771149480,7180,7180,7180,7180,0
|
|
20240604,152400,1771149480,7180,7180,7180,7180,0
|
|
20240604,152300,1771149480,7180,7180,7180,7180,0
|
|
20240604,152200,1771149480,7180,7180,7180,7180,0
|
|
20240604,152100,1771149480,7180,7180,7180,7180,0
|
|
20240604,152000,1771149480,7180,7180,7180,7180,0
|
|
20240604,151900,1771149480,7180,7180,7180,7170,1507
|
|
20240604,151800,1760343810,7180,7180,7180,7180,384
|
|
20240604,151700,1757586690,7180,7180,7180,7180,335
|
|
20240604,151600,1755181390,7190,7200,7210,7190,1121
|
|
20240604,151500,1747104070,7200,7200,7200,7200,2
|
|
20240604,151400,1747089670,7200,7200,7200,7200,453
|
|
20240604,151300,1743828070,7200,7200,7200,7200,3
|
|
20240604,151200,1743806470,7180,7190,7210,7180,345
|
|
20240604,151100,1741328370,7200,7190,7200,7190,1231
|
|
20240604,151000,1732467260,7190,7180,7190,7180,159
|
|
20240604,150900,1731324300,7190,7190,7190,7190,127
|
|
20240604,150800,1730411170,7190,7190,7190,7180,105
|
|
20240604,150700,1729656570,7180,7180,7190,7180,2605
|
|
20240604,150600,1710952180,7180,7190,7190,7180,132
|
|
20240604,150500,1710004100,7190,7190,7190,7190,10
|
|
20240604,150400,1709932200,7190,7190,7190,7190,399
|
|
20240604,150300,1707063390,7190,7190,7190,7190,0
|
|
20240604,150200,1707063390,7190,7190,7190,7190,195
|
|
20240604,150100,1705661340,7200,7190,7200,7190,4
|
|
20240604,150000,1705632550,7190,7200,7200,7190,1159
|
|
20240604,145900,1697299200,7200,7190,7200,7190,99
|
|
20240604,145800,1696587370,7200,7200,7200,7200,602
|
|
20240604,145700,1692252970,7200,7200,7200,7190,146
|
|
20240604,145600,1691202600,7200,7200,7200,7190,1455
|
|
20240604,145500,1680728480,7210,7210,7220,7210,474
|
|
20240604,145400,1677310920,7210,7220,7220,7210,30
|
|
20240604,145300,1677094600,7220,7210,7220,7210,1237
|
|
20240604,145200,1668168340,7210,7200,7210,7200,148
|
|
20240604,145100,1667101710,7200,7200,7200,7200,530
|
|
20240604,145000,1663285710,7200,7200,7200,7200,4
|
|
20240604,144900,1663256910,7200,7200,7200,7200,23
|
|
20240604,144800,1663091310,7200,7210,7210,7200,1011
|
|
20240604,144700,1655811900,7210,7210,7210,7210,23
|
|
20240604,144600,1655646070,7210,7210,7210,7210,75
|
|
20240604,144500,1655105320,7210,7210,7210,7210,35
|
|
20240604,144400,1654852970,7210,7200,7210,7200,14
|
|
20240604,144300,1654752130,7200,7210,7210,7200,65
|
|
20240604,144200,1654283680,7210,7200,7210,7200,704
|
|
20240604,144100,1649214850,7200,7210,7210,7200,270
|
|
20240604,144000,1647270150,7210,7200,7210,7190,548
|
|
20240604,143900,1643329420,7200,7220,7220,7200,3088
|
|
20240604,143800,1621069320,7220,7230,7230,7220,67
|
|
20240604,143700,1620585560,7220,7220,7220,7210,3544
|
|
20240604,143600,1595033220,7220,7210,7220,7210,617
|
|
20240604,143500,1590584320,7210,7220,7220,7210,6
|
|
20240604,143400,1590541010,7220,7220,7220,7220,12
|
|
20240604,143300,1590454370,7220,7220,7220,7220,154
|
|
20240604,143200,1589342490,7220,7220,7220,7220,21
|
|
20240604,143100,1589190870,7210,7230,7230,7210,122
|
|
20240604,143000,1588309700,7220,7220,7220,7220,1894
|
|
20240604,142900,1574635020,7220,7210,7220,7210,1634
|
|
20240604,142800,1562853780,7210,7200,7210,7200,60
|
|
20240604,142700,1562421680,7200,7200,7200,7190,161
|
|
20240604,142600,1561262930,7200,7200,7200,7200,391
|
|
20240604,142500,1558447730,7200,7210,7210,7200,51
|
|
20240604,142400,1558080030,7220,7220,7220,7220,2
|
|
20240604,142300,1558065590,7220,7220,7220,7220,101
|
|
20240604,142200,1557336370,7220,7200,7220,7190,178
|
|
20240604,142100,1556055540,7200,7210,7210,7200,124
|
|
20240604,142000,1555162310,7200,7200,7210,7200,108
|
|
20240604,141900,1554384160,7200,7200,7210,7200,5495
|
|
20240604,141800,1514820070,7200,7200,7200,7200,100
|
|
20240604,141700,1514100070,7200,7210,7210,7200,118
|
|
20240604,141600,1513250350,7210,7210,7210,7210,620
|
|
20240604,141500,1508780150,7210,7210,7210,7210,267
|
|
20240604,141400,1506855080,7210,7210,7210,7210,71
|
|
20240604,141300,1506343170,7210,7210,7210,7210,605
|
|
20240604,141200,1501981120,7200,7200,7200,7200,30
|
|
20240604,141100,1501765120,7210,7210,7210,7210,5
|
|
20240604,141000,1501729070,7210,7210,7210,7210,1106
|
|
20240604,140900,1493754810,7210,7210,7210,7210,100
|
|
20240604,140800,1493033810,7210,7210,7210,7210,2356
|
|
20240604,140700,1476047050,7220,7220,7220,7220,600
|
|
20240604,140600,1471715050,7220,7220,7220,7220,0
|
|
20240604,140500,1471715050,7220,7230,7230,7210,210
|
|
20240604,140400,1470198180,7220,7220,7220,7220,14
|
|
20240604,140300,1470097100,7220,7210,7220,7210,29
|
|
20240604,140200,1469887820,7210,7210,7210,7210,100
|
|
20240604,140100,1469166820,7220,7220,7220,7220,10
|
|
20240604,140000,1469094620,7230,7220,7230,7220,176
|
|
20240604,135900,1467823520,7220,7220,7220,7220,0
|
|
20240604,135800,1467823520,7220,7220,7220,7220,1
|
|
20240604,135700,1467816300,7210,7220,7220,7210,112
|
|
20240604,135600,1467007700,7220,7230,7230,7220,509
|
|
20240604,135500,1463332640,7230,7220,7230,7220,712
|
|
20240604,135400,1458186380,7220,7220,7220,7220,10
|
|
20240604,135300,1458114180,7220,7210,7220,7210,301
|
|
20240604,135200,1455943960,7220,7220,7220,7220,200
|
|
20240604,135100,1454499960,7230,7230,7230,7230,1
|
|
20240604,135000,1454492730,7220,7220,7230,7220,230
|
|
20240604,134900,1452831550,7220,7220,7220,7220,854
|
|
20240604,134800,1446665670,7210,7220,7220,7210,94
|
|
20240604,134700,1445987100,7220,7220,7220,7220,19
|
|
20240604,134600,1445849920,7220,7220,7220,7220,5
|
|
20240604,134500,1445813820,7220,7220,7220,7220,1053
|
|
20240604,134400,1438211160,7220,7220,7220,7220,10
|
|
20240604,134300,1438138960,7230,7220,7230,7220,17
|
|
20240604,134200,1438016100,7220,7220,7220,7220,0
|
|
20240604,134100,1438016100,7220,7220,7220,7220,0
|
|
20240604,134000,1438016100,7220,7220,7220,7220,20
|
|
20240604,133900,1437871700,7230,7230,7230,7230,250
|
|
20240604,133800,1436064200,7230,7230,7230,7230,10
|
|
20240604,133700,1435991900,7220,7220,7220,7220,100
|
|
20240604,133600,1435269900,7220,7220,7220,7220,301
|
|
20240604,133500,1433096680,7230,7230,7230,7230,7
|
|
20240604,133400,1433046070,7230,7230,7230,7230,20
|
|
20240604,133300,1432901470,7230,7230,7230,7220,1601
|
|
20240604,133200,1421342120,7230,7230,7230,7230,30
|
|
20240604,133100,1421125220,7220,7220,7220,7220,10
|
|
20240604,133000,1421053020,7230,7230,7230,7230,744
|
|
20240604,132900,1415673900,7230,7230,7230,7230,100
|
|
20240604,132800,1414950900,7220,7230,7230,7220,291
|
|
20240604,132700,1412848580,7220,7230,7230,7220,256
|
|
20240604,132600,1411000230,7230,7230,7230,7230,669
|
|
20240604,132500,1406163360,7230,7230,7230,7230,50
|
|
20240604,132400,1405801860,7220,7230,7230,7220,151
|
|
20240604,132300,1404711140,7220,7230,7230,7220,90
|
|
20240604,132200,1404061140,7230,7230,7230,7210,2981
|
|
20240604,132100,1382535200,7230,7240,7240,7230,881
|
|
20240604,132000,1376162570,7230,7230,7230,7230,220
|
|
20240604,131900,1374571970,7230,7230,7230,7230,40
|
|
20240604,131800,1374282770,7230,7230,7240,7230,158
|
|
20240604,131700,1373139860,7230,7240,7240,7230,835
|
|
20240604,131600,1367102300,7240,7230,7240,7230,2049
|
|
20240604,131500,1352288020,7240,7250,7250,7240,688
|
|
20240604,131400,1347305820,7260,7260,7260,7260,70
|
|
20240604,131300,1346797620,7240,7260,7260,7240,1113
|
|
20240604,131200,1338726360,7260,7270,7270,7260,646
|
|
20240604,131100,1334035940,7280,7280,7280,7280,0
|
|
20240604,131000,1334035940,7280,7280,7280,7280,12
|
|
20240604,130900,1333948580,7290,7290,7290,7290,0
|
|
20240604,130800,1333948580,7290,7280,7290,7270,351
|
|
20240604,130700,1331396590,7290,7280,7290,7280,21
|
|
20240604,130600,1331243530,7290,7280,7290,7280,61
|
|
20240604,130500,1330799190,7280,7290,7290,7280,209
|
|
20240604,130400,1329277040,7290,7290,7290,7290,0
|
|
20240604,130300,1329277040,7290,7290,7290,7290,20
|
|
20240604,130200,1329131240,7290,7290,7290,7290,62
|
|
20240604,130100,1328679260,7270,7290,7290,7270,180
|
|
20240604,130000,1327369340,7290,7290,7290,7290,100
|
|
20240604,125900,1326640340,7290,7290,7290,7290,179
|
|
20240604,125800,1325335430,7290,7290,7290,7290,100
|
|
20240604,125700,1324606430,7300,7290,7300,7290,329
|
|
20240604,125600,1322208010,7290,7290,7290,7280,144
|
|
20240604,125500,1321159660,7280,7280,7280,7280,181
|
|
20240604,125400,1319841980,7280,7280,7280,7280,503
|
|
20240604,125300,1316180140,7270,7270,7270,7270,9
|
|
20240604,125200,1316114710,7270,7280,7280,7270,12
|
|
20240604,125100,1316027450,7280,7270,7280,7270,7
|
|
20240604,125000,1315976540,7260,7280,7280,7260,289
|
|
20240604,124900,1313874620,7280,7280,7280,7280,1
|
|
20240604,124800,1313867340,7270,7270,7270,7270,200
|
|
20240604,124700,1312413340,7280,7260,7280,7260,341
|
|
20240604,124600,1309937660,7280,7280,7280,7280,0
|
|
20240604,124500,1309937660,7280,7260,7280,7260,2
|
|
20240604,124400,1309923120,7260,7260,7260,7260,5
|
|
20240604,124300,1309886820,7280,7280,7280,7280,2
|
|
20240604,124200,1309872260,7280,7280,7280,7280,51
|
|
20240604,124100,1309500980,7280,7280,7280,7280,100
|
|
20240604,124000,1308772980,7280,7280,7280,7280,0
|
|
20240604,123900,1308772980,7280,7280,7280,7280,27
|
|
20240604,123800,1308576420,7260,7260,7260,7260,10
|
|
20240604,123700,1308503820,7280,7280,7280,7260,203
|
|
20240604,123600,1307029980,7260,7270,7280,7260,280
|
|
20240604,123500,1304994380,7270,7270,7270,7270,409
|
|
20240604,123400,1302020950,7270,7270,7270,7270,105
|
|
20240604,123300,1301257600,7270,7260,7270,7260,11
|
|
20240604,123200,1301177730,7260,7270,7270,7260,250
|
|
20240604,123100,1299361730,7270,7270,7270,7270,5
|
|
20240604,123000,1299325380,7280,7270,7280,7270,502
|
|
20240604,122900,1295675820,7270,7270,7270,7270,1
|
|
20240604,122800,1295668550,7260,7260,7260,7260,0
|
|
20240604,122700,1295668550,7260,7260,7260,7260,0
|
|
20240604,122600,1295668550,7260,7260,7260,7260,0
|
|
20240604,122500,1295668550,7260,7260,7260,7260,0
|
|
20240604,122400,1295668550,7260,7260,7260,7260,441
|
|
20240604,122300,1292466890,7260,7260,7260,7260,1
|
|
20240604,122200,1292459630,7280,7280,7280,7280,1
|
|
20240604,122100,1292452350,7280,7280,7280,7280,0
|
|
20240604,122000,1292452350,7280,7280,7280,7280,103
|
|
20240604,121900,1291702510,7280,7270,7280,7260,140
|
|
20240604,121800,1290685720,7280,7270,7280,7270,101
|
|
20240604,121700,1289951360,7270,7280,7280,7270,141
|
|
20240604,121600,1288925760,7280,7280,7280,7280,0
|
|
20240604,121500,1288925760,7280,7290,7290,7280,29
|
|
20240604,121400,1288714440,7290,7290,7290,7290,0
|
|
20240604,121300,1288714440,7290,7290,7290,7290,0
|
|
20240604,121200,1288714440,7290,7290,7290,7290,1
|
|
20240604,121100,1288707150,7280,7280,7280,7280,107
|
|
20240604,121000,1287928190,7280,7280,7280,7280,1
|
|
20240604,120900,1287920910,7280,7270,7280,7270,223
|
|
20240604,120800,1286299500,7270,7280,7280,7270,70
|
|
20240604,120700,1285790500,7280,7270,7280,7270,39
|
|
20240604,120600,1285506960,7270,7270,7270,7270,78
|
|
20240604,120500,1284939900,7290,7280,7290,7280,1508
|
|
20240604,120400,1273960120,7280,7270,7280,7270,138
|
|
20240604,120300,1272956850,7270,7270,7270,7270,10
|
|
20240604,120200,1272884150,7270,7270,7270,7270,89
|
|
20240604,120100,1272237120,7260,7260,7260,7260,0
|
|
20240604,120000,1272237120,7260,7260,7260,7260,1
|
|
20240604,115900,1272229860,7260,7260,7260,7260,19
|
|
20240604,115800,1272091920,7250,7250,7250,7250,448
|
|
20240604,115700,1268843920,7270,7270,7270,7270,1
|
|
20240604,115600,1268836650,7270,7260,7270,7250,109
|
|
20240604,115500,1268046300,7270,7250,7270,7250,143
|
|
20240604,115400,1267006730,7270,7270,7270,7270,3
|
|
20240604,115300,1266984920,7270,7270,7270,7270,2
|
|
20240604,115200,1266970380,7260,7260,7260,7260,83
|
|
20240604,115100,1266367800,7260,7260,7260,7260,16
|
|
20240604,115000,1266251640,7260,7260,7260,7260,0
|
|
20240604,114900,1266251640,7260,7260,7260,7260,50
|
|
20240604,114800,1265888640,7260,7260,7260,7260,60
|
|
20240604,114700,1265453040,7260,7260,7260,7260,54
|
|
20240604,114600,1265061000,7270,7270,7270,7270,11
|
|
20240604,114500,1264981030,7270,7270,7270,7270,2
|
|
20240604,114400,1264966490,7280,7280,7280,7280,30
|
|
20240604,114300,1264748090,7240,7240,7240,7240,0
|
|
20240604,114200,1264748090,7240,7260,7260,7240,1987
|
|
20240604,114100,1250350690,7260,7280,7290,7260,84
|
|
20240604,114000,1249739160,7280,7280,7280,7280,159
|
|
20240604,113900,1248581640,7280,7280,7280,7280,0
|
|
20240604,113800,1248581640,7280,7280,7280,7280,0
|
|
20240604,113700,1248581640,7280,7280,7280,7280,0
|
|
20240604,113600,1248581640,7280,7280,7280,7280,1
|
|
20240604,113500,1248574360,7260,7270,7270,7260,2137
|
|
20240604,113400,1233059650,7270,7270,7270,7270,687
|
|
20240604,113300,1228065160,7280,7270,7280,7270,340
|
|
20240604,113200,1225592960,7280,7280,7280,7280,0
|
|
20240604,113100,1225592960,7280,7280,7280,7280,80
|
|
20240604,113000,1225010560,7280,7280,7280,7280,0
|
|
20240604,112900,1225010560,7280,7280,7280,7280,120
|
|
20240604,112800,1224136960,7280,7280,7280,7280,1
|
|
20240604,112700,1224129680,7280,7280,7280,7280,551
|
|
20240604,112600,1220118400,7290,7290,7290,7290,71
|
|
20240604,112500,1219600810,7280,7280,7280,7280,0
|
|
20240604,112400,1219600810,7280,7280,7280,7280,1
|
|
20240604,112300,1219593530,7290,7260,7290,7260,405
|
|
20240604,112200,1216653200,7280,7280,7280,7280,4060
|
|
20240604,112100,1187096400,7280,7280,7280,7280,0
|
|
20240604,112000,1187096400,7280,7270,7280,7260,958
|
|
20240604,111900,1180135510,7270,7280,7280,7270,702
|
|
20240604,111800,1175031960,7270,7270,7270,7270,418
|
|
20240604,111700,1171993100,7270,7280,7280,7270,612
|
|
20240604,111600,1167543840,7280,7290,7290,7280,13
|
|
20240604,111500,1167449090,7270,7270,7270,7270,225
|
|
20240604,111400,1165813340,7280,7280,7280,7280,1010
|
|
20240604,111300,1158460540,7270,7260,7270,7260,119
|
|
20240604,111200,1157595420,7270,7270,7270,7270,2
|
|
20240604,111100,1157580880,7260,7260,7260,7260,157
|
|
20240604,111000,1156441060,7270,7270,7270,7270,120
|
|
20240604,110900,1155568660,7270,7280,7280,7270,622
|
|
20240604,110800,1151045440,7290,7280,7290,7280,816
|
|
20240604,110700,1145099960,7280,7280,7280,7280,101
|
|
20240604,110600,1144364680,7280,7280,7280,7280,874
|
|
20240604,110500,1138001960,7280,7290,7290,7280,128
|
|
20240604,110400,1137068860,7290,7290,7300,7290,1417
|
|
20240604,110300,1126738900,7290,7290,7290,7290,0
|
|
20240604,110200,1126738900,7290,7290,7290,7290,51
|
|
20240604,110100,1126367110,7290,7290,7290,7290,5
|
|
20240604,110000,1126330660,7280,7280,7280,7280,147
|
|
20240604,105900,1125260500,7290,7290,7290,7290,552
|
|
20240604,105800,1121236420,7280,7280,7280,7280,4
|
|
20240604,105700,1121207300,7280,7290,7290,7280,932
|
|
20240604,105600,1114422190,7290,7290,7290,7290,107
|
|
20240604,105500,1113642160,7290,7300,7300,7290,574
|
|
20240604,105400,1109452010,7300,7300,7320,7300,419
|
|
20240604,105300,1106390190,7310,7310,7320,7310,1153
|
|
20240604,105200,1097961730,7320,7330,7330,7320,838
|
|
20240604,105100,1091822890,7330,7330,7340,7330,845
|
|
20240604,105000,1085628760,7340,7330,7350,7330,1280
|
|
20240604,104900,1076235660,7330,7310,7360,7310,4753
|
|
20240604,104800,1041337630,7310,7310,7310,7310,84
|
|
20240604,104700,1040723590,7320,7290,7320,7290,6118
|
|
20240604,104600,996049750,7270,7280,7290,7270,2559
|
|
20240604,104500,977407450,7280,7250,7280,7250,2886
|
|
20240604,104400,956448420,7250,7240,7250,7240,245
|
|
20240604,104300,954674600,7250,7260,7260,7250,564
|
|
20240604,104200,950582960,7260,7250,7260,7240,1703
|
|
20240604,104100,938232190,7250,7210,7260,7210,5676
|
|
20240604,104000,897095350,7230,7230,7230,7230,62
|
|
20240604,103900,896647090,7230,7230,7230,7210,655
|
|
20240604,103800,891912290,7230,7230,7230,7230,780
|
|
20240604,103700,886272890,7210,7210,7210,7210,365
|
|
20240604,103600,883641240,7230,7220,7230,7220,2613
|
|
20240604,103500,864767470,7200,7210,7210,7200,330
|
|
20240604,103400,862388760,7210,7210,7220,7210,549
|
|
20240604,103300,858425470,7220,7220,7220,7210,237
|
|
20240604,103200,856715600,7220,7210,7220,7210,2
|
|
20240604,103100,856701170,7220,7210,7220,7210,103
|
|
20240604,103000,855958510,7210,7210,7210,7210,1000
|
|
20240604,102900,848748510,7200,7200,7200,7200,200
|
|
20240604,102800,847308510,7200,7190,7200,7190,140
|
|
20240604,102700,846301660,7200,7220,7220,7200,590
|
|
20240604,102600,842052410,7220,7200,7220,7200,849
|
|
20240604,102500,835930930,7200,7200,7200,7200,1
|
|
20240604,102400,835923730,7200,7200,7200,7200,21
|
|
20240604,102300,835772530,7200,7200,7200,7200,224
|
|
20240604,102200,834159730,7200,7190,7200,7180,1127
|
|
20240604,102100,826053020,7190,7190,7190,7190,90
|
|
20240604,102000,825405920,7200,7180,7200,7180,2102
|
|
20240604,101900,810284250,7180,7180,7180,7180,399
|
|
20240604,101800,807419430,7180,7190,7190,7180,302
|
|
20240604,101700,805248250,7180,7180,7180,7180,1002
|
|
20240604,101600,798053890,7180,7180,7180,7180,190
|
|
20240604,101500,796689690,7180,7190,7190,7180,249
|
|
20240604,101400,794901670,7180,7180,7190,7180,9
|
|
20240604,101300,794837030,7180,7180,7190,7180,184
|
|
20240604,101200,793515810,7180,7190,7190,7180,18
|
|
20240604,101100,793386530,7170,7180,7180,7170,125
|
|
20240604,101000,792489990,7200,7160,7200,7160,2029
|
|
20240604,100900,777925790,7160,7150,7160,7150,7
|
|
20240604,100800,777875680,7140,7160,7160,7140,150
|
|
20240604,100700,776803680,7160,7140,7160,7140,1397
|
|
20240604,100600,766826820,7160,7160,7160,7160,3
|
|
20240604,100500,766805340,7160,7160,7160,7160,195
|
|
20240604,100400,765409140,7160,7160,7160,7160,1
|
|
20240604,100300,765401980,7120,7120,7140,7120,656
|
|
20240604,100200,760731240,7120,7160,7160,7120,2087
|
|
20240604,100100,745865490,7130,7130,7130,7130,440
|
|
20240604,100000,742728290,7130,7130,7130,7130,200
|
|
20240604,095900,741302290,7130,7130,7130,7130,205
|
|
20240604,095800,739840640,7130,7150,7150,7130,2863
|
|
20240604,095700,719415950,7180,7160,7180,7140,366
|
|
20240604,095600,716793140,7170,7180,7180,7170,96
|
|
20240604,095500,716104790,7180,7160,7180,7160,1207
|
|
20240604,095400,707448700,7160,7170,7170,7160,34
|
|
20240604,095300,707205100,7170,7170,7170,7170,304
|
|
20240604,095200,705025420,7160,7150,7160,7150,198
|
|
20240604,095100,703608620,7150,7150,7150,7150,12
|
|
20240604,095000,703522820,7150,7150,7160,7130,462
|
|
20240604,094900,700221510,7130,7150,7150,7130,339
|
|
20240604,094800,697802100,7150,7130,7150,7130,228
|
|
20240604,094700,696175740,7140,7140,7140,7140,620
|
|
20240604,094600,691748940,7140,7140,7160,7140,4020
|
|
20240604,094500,663016020,7130,7130,7130,7130,1081
|
|
20240604,094400,655308490,7130,7150,7150,7130,276
|
|
20240604,094300,653340590,7150,7150,7150,7130,602
|
|
20240604,094200,649040290,7110,7160,7160,7110,7850
|
|
20240604,094100,593171000,7160,7170,7170,7160,243
|
|
20240604,094000,591430940,7160,7160,7160,7160,5210
|
|
20240604,093900,554127340,7160,7150,7160,7130,604
|
|
20240604,093800,549820590,7130,7130,7150,7130,571
|
|
20240604,093700,545749340,7150,7170,7170,7130,523
|
|
20240604,093600,542012340,7160,7150,7160,7150,340
|
|
20240604,093500,539578340,7150,7150,7150,7150,373
|
|
20240604,093400,536911390,7150,7130,7150,7130,410
|
|
20240604,093300,533983810,7130,7160,7160,7120,87
|
|
20240604,093200,533363010,7120,7130,7150,7120,2231
|
|
20240604,093100,517461980,7120,7150,7150,7120,313
|
|
20240604,093000,515230430,7150,7140,7160,7120,1233
|
|
20240604,092900,506440770,7150,7130,7150,7120,461
|
|
20240604,092800,503153330,7150,7120,7150,7120,119
|
|
20240604,092700,502305290,7120,7140,7140,7120,900
|
|
20240604,092600,495894510,7120,7140,7140,7120,928
|
|
20240604,092500,489284630,7130,7140,7140,7130,1268
|
|
20240604,092400,480243570,7130,7140,7140,7130,181
|
|
20240604,092300,478952730,7150,7150,7150,7140,77
|
|
20240604,092200,478402500,7150,7160,7160,7130,202
|
|
20240604,092100,476957880,7170,7120,7170,7120,668
|
|
20240604,092000,472197540,7120,7120,7120,7110,2122
|
|
20240604,091900,457088910,7120,7120,7120,7110,3762
|
|
20240604,091800,430314290,7120,7140,7140,7120,4376
|
|
20240604,091700,399137230,7130,7140,7150,7130,1372
|
|
20240604,091600,389348470,7140,7170,7170,7130,13542
|
|
20240604,091500,292522190,7170,7170,7180,7170,3763
|
|
20240604,091400,265541450,7180,7190,7190,7180,2601
|
|
20240604,091300,246865980,7190,7190,7190,7180,3248
|
|
20240604,091200,223533910,7190,7190,7190,7180,1378
|
|
20240604,091100,213638590,7190,7210,7210,7180,841
|
|
20240604,091000,207594920,7210,7210,7210,7180,4218
|
|
20240604,090900,177263980,7210,7200,7220,7200,4031
|
|
20240604,090800,148206890,7190,7200,7200,7190,306
|
|
20240604,090700,146006520,7190,7200,7200,7190,1543
|
|
20240604,090600,134912090,7200,7200,7200,7190,659
|
|
20240604,090500,130168930,7200,7210,7210,7180,4197
|
|
20240604,090400,99974310,7210,7210,7220,7210,3352
|
|
20240604,090300,75803180,7220,7240,7240,7220,622
|
|
20240604,090200,71309590,7230,7260,7260,7230,7041
|
|
20240604,090100,20265420,7260,7310,7310,7260,409
|
|
20240604,090000,17294710,7320,7260,7320,7260,2354
|