620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191700,1047522060,19130,19130,19130,19130,2013
|
|
20240604,191600,1047522060,19130,19130,19130,19130,0
|
|
20240604,191500,1047522060,19130,19130,19130,19130,0
|
|
20240604,191400,1047522060,19130,19130,19130,19130,0
|
|
20240604,191300,1047522060,19130,19130,19130,19130,0
|
|
20240604,191200,1047522060,19130,19130,19130,19130,0
|
|
20240604,191100,1047522060,19130,19130,19130,19130,0
|
|
20240604,191000,1047522060,19130,19130,19130,19130,0
|
|
20240604,190900,1047522060,19130,19130,19130,19130,0
|
|
20240604,190800,1047522060,19130,19130,19130,19130,0
|
|
20240604,190700,1047522060,19130,19130,19130,19130,0
|
|
20240604,190600,1047522060,19130,19130,19130,19130,0
|
|
20240604,190500,1047522060,19130,19130,19130,19130,0
|
|
20240604,190400,1047522060,19130,19130,19130,19130,0
|
|
20240604,190300,1047522060,19130,19130,19130,19130,0
|
|
20240604,190200,1047522060,19130,19130,19130,19130,0
|
|
20240604,190100,1047522060,19130,19130,19130,19130,0
|
|
20240604,190000,1047522060,19130,19130,19130,19130,0
|
|
20240604,185900,1047522060,19130,19130,19130,19130,0
|
|
20240604,185800,1047522060,19130,19130,19130,19130,0
|
|
20240604,185700,1047522060,19130,19130,19130,19130,0
|
|
20240604,185600,1047522060,19130,19130,19130,19130,0
|
|
20240604,185500,1047522060,19130,19130,19130,19130,0
|
|
20240604,185400,1047522060,19130,19130,19130,19130,0
|
|
20240604,185300,1047522060,19130,19130,19130,19130,0
|
|
20240604,185200,1047522060,19130,19130,19130,19130,0
|
|
20240604,185100,1047522060,19130,19130,19130,19130,0
|
|
20240604,185000,1047522060,19130,19130,19130,19130,0
|
|
20240604,184900,1047522060,19130,19130,19130,19130,0
|
|
20240604,184800,1047522060,19130,19130,19130,19130,0
|
|
20240604,184700,1047522060,19130,19130,19130,19130,2013
|
|
20240604,184600,1047522060,19130,19130,19130,19130,0
|
|
20240604,184500,1047522060,19130,19130,19130,19130,0
|
|
20240604,184400,1047522060,19130,19130,19130,19130,0
|
|
20240604,184300,1047522060,19130,19130,19130,19130,0
|
|
20240604,184200,1047522060,19130,19130,19130,19130,0
|
|
20240604,184100,1047522060,19130,19130,19130,19130,0
|
|
20240604,184000,1047522060,19130,19130,19130,19130,0
|
|
20240604,183900,1047522060,19130,19130,19130,19130,0
|
|
20240604,183800,1047522060,19130,19130,19130,19130,0
|
|
20240604,183700,1047522060,19130,19130,19130,19130,0
|
|
20240604,183600,1047522060,19130,19130,19130,19130,0
|
|
20240604,183500,1047522060,19130,19130,19130,19130,0
|
|
20240604,183400,1047522060,19130,19130,19130,19130,0
|
|
20240604,183300,1047522060,19130,19130,19130,19130,0
|
|
20240604,183200,1047522060,19130,19130,19130,19130,0
|
|
20240604,183100,1047522060,19130,19130,19130,19130,0
|
|
20240604,183000,1047522060,19130,19130,19130,19130,0
|
|
20240604,182900,1047522060,19130,19130,19130,19130,0
|
|
20240604,182800,1047522060,19130,19130,19130,19130,0
|
|
20240604,182700,1047522060,19130,19130,19130,19130,0
|
|
20240604,182600,1047522060,19130,19130,19130,19130,0
|
|
20240604,182500,1047522060,19130,19130,19130,19130,0
|
|
20240604,182400,1047522060,19130,19130,19130,19130,0
|
|
20240604,182300,1047522060,19130,19130,19130,19130,0
|
|
20240604,182200,1047522060,19130,19130,19130,19130,0
|
|
20240604,182100,1047522060,19130,19130,19130,19130,0
|
|
20240604,182000,1047522060,19130,19130,19130,19130,0
|
|
20240604,181900,1047522060,19130,19130,19130,19130,0
|
|
20240604,181800,1047522060,19130,19130,19130,19130,0
|
|
20240604,181700,1047522060,19130,19130,19130,19130,2013
|
|
20240604,181600,1047522060,19130,19130,19130,19130,0
|
|
20240604,181500,1047522060,19130,19130,19130,19130,0
|
|
20240604,181400,1047522060,19130,19130,19130,19130,0
|
|
20240604,181300,1047522060,19130,19130,19130,19130,0
|
|
20240604,181200,1047522060,19130,19130,19130,19130,0
|
|
20240604,181100,1047522060,19130,19130,19130,19130,0
|
|
20240604,181000,1047522060,19130,19130,19130,19130,0
|
|
20240604,180900,1047522060,19130,19130,19130,19130,0
|
|
20240604,180800,1047522060,19130,19130,19130,19130,0
|
|
20240604,180700,1047522060,19130,19130,19130,19130,0
|
|
20240604,180600,1047522060,19130,19130,19130,19130,0
|
|
20240604,180500,1047522060,19130,19130,19130,19130,0
|
|
20240604,180400,1047522060,19130,19130,19130,19130,0
|
|
20240604,180300,1047522060,19130,19130,19130,19130,0
|
|
20240604,180200,1047522060,19130,19130,19130,19130,0
|
|
20240604,180100,1047522060,19130,19130,19130,19130,0
|
|
20240604,180000,1047522060,19130,19130,19130,19130,0
|
|
20240604,175900,1047522060,19130,19130,19130,19130,0
|
|
20240604,175800,1047522060,19130,19130,19130,19130,0
|
|
20240604,175700,1047522060,19130,19130,19130,19130,0
|
|
20240604,175600,1047522060,19130,19130,19130,19130,0
|
|
20240604,175500,1047522060,19130,19130,19130,19130,0
|
|
20240604,175400,1047522060,19130,19130,19130,19130,0
|
|
20240604,175300,1047522060,19130,19130,19130,19130,0
|
|
20240604,175200,1047522060,19130,19130,19130,19130,0
|
|
20240604,175100,1047522060,19130,19130,19130,19130,0
|
|
20240604,175000,1047522060,19130,19130,19130,19130,0
|
|
20240604,174900,1047522060,19130,19130,19130,19130,0
|
|
20240604,174800,1047522060,19130,19130,19130,19130,0
|
|
20240604,174700,1047522060,19130,19130,19130,19130,2013
|
|
20240604,174600,1047522060,19130,19130,19130,19130,0
|
|
20240604,174500,1047522060,19130,19130,19130,19130,0
|
|
20240604,174400,1047522060,19130,19130,19130,19130,0
|
|
20240604,174300,1047522060,19130,19130,19130,19130,0
|
|
20240604,174200,1047522060,19130,19130,19130,19130,0
|
|
20240604,174100,1047522060,19130,19130,19130,19130,0
|
|
20240604,174000,1047522060,19130,19130,19130,19130,0
|
|
20240604,173900,1047522060,19130,19130,19130,19130,0
|
|
20240604,173800,1047522060,19130,19130,19130,19130,0
|
|
20240604,173700,1047522060,19130,19130,19130,19130,0
|
|
20240604,173600,1047522060,19130,19130,19130,19130,0
|
|
20240604,173500,1047522060,19130,19130,19130,19130,0
|
|
20240604,173400,1047522060,19130,19130,19130,19130,0
|
|
20240604,173300,1047522060,19130,19130,19130,19130,0
|
|
20240604,173200,1047522060,19130,19130,19130,19130,0
|
|
20240604,173100,1047522060,19130,19130,19130,19130,0
|
|
20240604,173000,1047522060,19130,19130,19130,19130,0
|
|
20240604,172900,1047522060,19130,19130,19130,19130,0
|
|
20240604,172800,1047522060,19130,19130,19130,19130,0
|
|
20240604,172700,1047522060,19130,19130,19130,19130,0
|
|
20240604,172600,1047522060,19130,19130,19130,19130,0
|
|
20240604,172500,1047522060,19130,19130,19130,19130,0
|
|
20240604,172400,1047522060,19130,19130,19130,19130,0
|
|
20240604,172300,1047522060,19130,19130,19130,19130,0
|
|
20240604,172200,1047522060,19130,19130,19130,19130,0
|
|
20240604,172100,1047522060,19130,19130,19130,19130,0
|
|
20240604,172000,1047522060,19130,19130,19130,19130,0
|
|
20240604,171900,1047522060,19130,19130,19130,19130,0
|
|
20240604,171800,1047522060,19130,19130,19130,19130,0
|
|
20240604,171700,1047522060,19130,19130,19130,19130,2013
|
|
20240604,171600,1047522060,19130,19130,19130,19130,0
|
|
20240604,171500,1047522060,19130,19130,19130,19130,0
|
|
20240604,171400,1047522060,19130,19130,19130,19130,0
|
|
20240604,171300,1047522060,19130,19130,19130,19130,0
|
|
20240604,171200,1047522060,19130,19130,19130,19130,0
|
|
20240604,171100,1047522060,19130,19130,19130,19130,0
|
|
20240604,171000,1047522060,19130,19130,19130,19130,0
|
|
20240604,170900,1047522060,19130,19130,19130,19130,0
|
|
20240604,170800,1047522060,19130,19130,19130,19130,0
|
|
20240604,170700,1047522060,19130,19130,19130,19130,0
|
|
20240604,170600,1047522060,19130,19130,19130,19130,0
|
|
20240604,170500,1047522060,19130,19130,19130,19130,0
|
|
20240604,170400,1047522060,19130,19130,19130,19130,0
|
|
20240604,170300,1047522060,19130,19130,19130,19130,0
|
|
20240604,170200,1047522060,19130,19130,19130,19130,0
|
|
20240604,170100,1047522060,19130,19130,19130,19130,0
|
|
20240604,170000,1047522060,19130,19130,19130,19130,0
|
|
20240604,165900,1047522060,19130,19130,19130,19130,0
|
|
20240604,165800,1047522060,19130,19130,19130,19130,0
|
|
20240604,165700,1047522060,19130,19130,19130,19130,0
|
|
20240604,165600,1047522060,19130,19130,19130,19130,0
|
|
20240604,165500,1047522060,19130,19130,19130,19130,0
|
|
20240604,165400,1047522060,19130,19130,19130,19130,0
|
|
20240604,165300,1047522060,19130,19130,19130,19130,0
|
|
20240604,165200,1047522060,19130,19130,19130,19130,0
|
|
20240604,165100,1047522060,19130,19130,19130,19130,0
|
|
20240604,165000,1047522060,19130,19130,19130,19130,0
|
|
20240604,164900,1047522060,19130,19130,19130,19130,0
|
|
20240604,164800,1047522060,19130,19130,19130,19130,0
|
|
20240604,164700,1047522060,19130,19130,19130,19130,2013
|
|
20240604,164600,1047522060,19130,19130,19130,19130,0
|
|
20240604,164500,1047522060,19130,19130,19130,19130,0
|
|
20240604,164400,1047522060,19130,19130,19130,19130,0
|
|
20240604,164300,1047522060,19130,19130,19130,19130,0
|
|
20240604,164200,1047522060,19130,19130,19130,19130,0
|
|
20240604,164100,1047522060,19130,19130,19130,19130,0
|
|
20240604,164000,1047522060,19130,19130,19130,19130,0
|
|
20240604,163900,1047522060,19130,19130,19130,19130,0
|
|
20240604,163800,1047522060,19130,19130,19130,19130,0
|
|
20240604,163700,1047522060,19130,19130,19130,19130,0
|
|
20240604,163600,1047522060,19130,19130,19130,19130,0
|
|
20240604,163500,1047522060,19130,19130,19130,19130,0
|
|
20240604,163400,1047522060,19130,19130,19130,19130,0
|
|
20240604,163300,1047522060,19130,19130,19130,19130,0
|
|
20240604,163200,1047522060,19130,19130,19130,19130,0
|
|
20240604,163100,1047522060,19130,19130,19130,19130,0
|
|
20240604,163000,1047522060,19130,19130,19130,19130,0
|
|
20240604,162900,1047522060,19130,19130,19130,19130,0
|
|
20240604,162800,1047522060,19130,19130,19130,19130,0
|
|
20240604,162700,1047522060,19130,19130,19130,19130,0
|
|
20240604,162600,1047522060,19130,19130,19130,19130,0
|
|
20240604,162500,1047522060,19130,19130,19130,19130,0
|
|
20240604,162400,1047522060,19130,19130,19130,19130,0
|
|
20240604,162300,1047522060,19130,19130,19130,19130,0
|
|
20240604,162200,1047522060,19130,19130,19130,19130,0
|
|
20240604,162100,1047522060,19130,19130,19130,19130,0
|
|
20240604,162000,1047522060,19130,19130,19130,19130,0
|
|
20240604,161900,1047522060,19130,19130,19130,19130,0
|
|
20240604,161800,1047522060,19130,19130,19130,19130,0
|
|
20240604,161700,1047522060,19130,19130,19130,19130,2013
|
|
20240604,161600,1047522060,19130,19130,19130,19130,0
|
|
20240604,161500,1047522060,19130,19130,19130,19130,0
|
|
20240604,161400,1047522060,19130,19130,19130,19130,0
|
|
20240604,161300,1047522060,19130,19130,19130,19130,0
|
|
20240604,161200,1047522060,19130,19130,19130,19130,0
|
|
20240604,161100,1047522060,19130,19130,19130,19130,0
|
|
20240604,161000,1047522060,19130,19130,19130,19130,0
|
|
20240604,160900,1047522060,19130,19130,19130,19130,0
|
|
20240604,160800,1047522060,19130,19130,19130,19130,0
|
|
20240604,160700,1047522060,19130,19130,19130,19130,0
|
|
20240604,160600,1047522060,19130,19130,19130,19130,0
|
|
20240604,160500,1047522060,19130,19130,19130,19130,0
|
|
20240604,160400,1047522060,19130,19130,19130,19130,0
|
|
20240604,160300,1047522060,19130,19130,19130,19130,0
|
|
20240604,160200,1047522060,19130,19130,19130,19130,0
|
|
20240604,160100,1047522060,19130,19130,19130,19130,0
|
|
20240604,160000,1047522060,19130,19130,19130,19130,0
|
|
20240604,155900,1047522060,19130,19130,19130,19130,0
|
|
20240604,155800,1047522060,19130,19130,19130,19130,0
|
|
20240604,155700,1047522060,19130,19130,19130,19130,0
|
|
20240604,155600,1047522060,19130,19130,19130,19130,0
|
|
20240604,155500,1047522060,19130,19130,19130,19130,0
|
|
20240604,155400,1047522060,19130,19130,19130,19130,0
|
|
20240604,155300,1047522060,19130,19130,19130,19130,0
|
|
20240604,155200,1047522060,19130,19130,19130,19130,0
|
|
20240604,155100,1047522060,19130,19130,19130,19130,0
|
|
20240604,155000,1047522060,19130,19130,19130,19130,0
|
|
20240604,154900,1047522060,19130,19130,19130,19130,0
|
|
20240604,154800,1047522060,19130,19130,19130,19130,0
|
|
20240604,154700,1047522060,19130,19130,19130,19130,2013
|
|
20240604,154600,1047522060,19130,19130,19130,19130,0
|
|
20240604,154500,1047522060,19130,19130,19130,19130,0
|
|
20240604,154400,1047522060,19130,19130,19130,19130,0
|
|
20240604,154300,1047522060,19130,19130,19130,19130,0
|
|
20240604,154200,1047522060,19130,19130,19130,19130,0
|
|
20240604,154100,1047522060,19130,19130,19130,19130,0
|
|
20240604,154000,1047522060,19130,19130,19130,19130,0
|
|
20240604,153900,1047522060,19130,19130,19130,19130,0
|
|
20240604,153800,1047522060,19130,19130,19130,19130,0
|
|
20240604,153700,1047522060,19130,19130,19130,19130,0
|
|
20240604,153600,1047522060,19130,19130,19130,19130,0
|
|
20240604,153500,1047522060,19130,19130,19130,19130,0
|
|
20240604,153400,1047522060,19130,19130,19130,19130,0
|
|
20240604,153300,1047522060,19130,19130,19130,19130,0
|
|
20240604,153200,1047522060,19130,19130,19130,19130,0
|
|
20240604,153100,1047522060,19130,19130,19130,19130,0
|
|
20240604,153000,1047522060,19130,19130,19130,19130,2013
|
|
20240604,152900,1009013370,19240,19240,19240,19240,0
|
|
20240604,152800,1009013370,19240,19240,19240,19240,0
|
|
20240604,152700,1009013370,19240,19240,19240,19240,0
|
|
20240604,152600,1009013370,19240,19240,19240,19240,0
|
|
20240604,152500,1009013370,19240,19240,19240,19240,0
|
|
20240604,152400,1009013370,19240,19240,19240,19240,0
|
|
20240604,152300,1009013370,19240,19240,19240,19240,0
|
|
20240604,152200,1009013370,19240,19240,19240,19240,0
|
|
20240604,152100,1009013370,19240,19240,19240,19240,0
|
|
20240604,152000,1009013370,19240,19240,19240,19240,0
|
|
20240604,151900,1009013370,19240,19240,19240,19240,2
|
|
20240604,151800,1008974890,19250,19250,19250,19210,10
|
|
20240604,151700,1008782510,19250,19210,19250,19210,26
|
|
20240604,151600,1008282910,19230,19220,19230,19210,169
|
|
20240604,151500,1005035900,19220,19230,19230,19220,24
|
|
20240604,151400,1004574570,19230,19230,19250,19220,22
|
|
20240604,151300,1004151490,19230,19240,19240,19220,18
|
|
20240604,151200,1003805440,19260,19220,19260,19220,19
|
|
20240604,151100,1003440200,19260,19240,19260,19210,46
|
|
20240604,151000,1002555850,19210,19260,19270,19210,117
|
|
20240604,150900,1000303150,19260,19270,19280,19210,123
|
|
20240604,150800,997932390,19200,19200,19280,19200,528
|
|
20240604,150700,987757190,19190,19220,19260,19190,1144
|
|
20240604,150600,965732930,19190,19200,19230,19190,318
|
|
20240604,150500,959619160,19190,19190,19220,19190,71
|
|
20240604,150400,958255410,19200,19200,19200,19190,23
|
|
20240604,150300,957813970,19200,19190,19200,19190,20
|
|
20240604,150200,957430160,19190,19210,19210,19190,429
|
|
20240604,150100,949190950,19210,19210,19220,19210,21
|
|
20240604,150000,948787510,19210,19210,19220,19210,136
|
|
20240604,145900,946174890,19220,19220,19220,19210,33
|
|
20240604,145800,945540840,19210,19220,19220,19210,30
|
|
20240604,145700,944964370,19220,19220,19230,19220,26
|
|
20240604,145600,944464620,19230,19210,19230,19210,23
|
|
20240604,145500,944022660,19200,19200,19210,19200,20
|
|
20240604,145400,943638620,19200,19210,19210,19200,23
|
|
20240604,145300,943196950,19200,19240,19240,19200,26
|
|
20240604,145200,942697500,19210,19250,19250,19210,30
|
|
20240604,145100,942121040,19240,19210,19250,19210,415
|
|
20240604,145000,934143630,19210,19210,19210,19200,14
|
|
20240604,144900,933874720,19220,19200,19220,19200,21
|
|
20240604,144800,933471440,19200,19200,19210,19200,51
|
|
20240604,144700,932492200,19200,19220,19220,19200,208
|
|
20240604,144600,928496140,19230,19140,19230,19130,566
|
|
20240604,144500,917655880,19140,19150,19150,19140,196
|
|
20240604,144400,913904130,19140,19140,19150,19140,439
|
|
20240604,144300,905501650,19150,19150,19160,19150,509
|
|
20240604,144200,895754270,19160,19160,19160,19150,32
|
|
20240604,144100,895141290,19160,19160,19160,19150,100
|
|
20240604,144000,893226130,19150,19170,19170,19150,79
|
|
20240604,143900,891713200,19150,19170,19190,19150,437
|
|
20240604,143800,883340800,19170,19170,19170,19170,13
|
|
20240604,143700,883091590,19190,19160,19190,19150,128
|
|
20240604,143600,880639890,19150,19160,19200,19150,528
|
|
20240604,143500,870528120,19160,19160,19160,19150,514
|
|
20240604,143400,860679890,19200,19160,19200,19160,164
|
|
20240604,143300,857537490,19170,19190,19200,19170,1870
|
|
20240604,143200,821676400,19190,19200,19200,19190,18
|
|
20240604,143100,821330930,19190,19200,19200,19190,19
|
|
20240604,143000,820966310,19200,19200,19200,19190,19
|
|
20240604,142900,820601640,19190,19190,19200,19190,250
|
|
20240604,142800,815803680,19190,19200,19200,19190,734
|
|
20240604,142700,801711420,19210,19210,19240,19210,463
|
|
20240604,142600,792817040,19210,19210,19210,19210,24
|
|
20240604,142500,792356000,19240,19210,19240,19210,16
|
|
20240604,142400,792048550,19240,19260,19260,19210,20
|
|
20240604,142300,791664150,19260,19250,19260,19210,1380
|
|
20240604,142200,765112480,19230,19250,19250,19230,15
|
|
20240604,142100,764823970,19210,19250,19250,19210,21
|
|
20240604,142000,764420320,19210,19210,19270,19210,29
|
|
20240604,141900,763862990,19210,19210,19210,19210,14
|
|
20240604,141800,763594050,19210,19210,19210,19210,13
|
|
20240604,141700,763344320,19210,19250,19250,19210,14
|
|
20240604,141600,763075340,19270,19230,19270,19210,64
|
|
20240604,141500,761844060,19210,19210,19210,19210,23
|
|
20240604,141400,761402230,19210,19210,19210,19210,3
|
|
20240604,141300,761344600,19210,19210,19210,19210,0
|
|
20240604,141200,761344600,19210,19210,19210,19210,1
|
|
20240604,141100,761325390,19200,19200,19200,19200,0
|
|
20240604,141000,761325390,19200,19200,19200,19200,2
|
|
20240604,140900,761286990,19230,19220,19230,19220,6
|
|
20240604,140800,761171640,19200,19200,19200,19200,1
|
|
20240604,140700,761152440,19190,19190,19190,19190,0
|
|
20240604,140600,761152440,19190,19190,19190,19190,257
|
|
20240604,140500,756220610,19190,19200,19200,19190,11
|
|
20240604,140400,756009420,19200,19200,19200,19200,102
|
|
20240604,140300,754051020,19200,19200,19200,19200,120
|
|
20240604,140200,751747020,19190,19200,19200,19190,332
|
|
20240604,140100,745375120,19200,19190,19200,19190,85
|
|
20240604,140000,743743130,19190,19190,19190,19190,0
|
|
20240604,135900,743743130,19190,19190,19190,19190,526
|
|
20240604,135800,733649190,19200,19190,19200,19190,235
|
|
20240604,135700,729139510,19190,19200,19200,19190,706
|
|
20240604,135600,715589690,19200,19200,19200,19200,1
|
|
20240604,135500,715570490,19210,19190,19210,19190,235
|
|
20240604,135400,711057540,19200,19200,19200,19200,142
|
|
20240604,135300,708331140,19200,19200,19200,19200,244
|
|
20240604,135200,703646340,19200,19200,19200,19200,233
|
|
20240604,135100,699172740,19200,19200,19210,19200,484
|
|
20240604,135000,689879760,19190,19200,19200,19190,337
|
|
20240604,134900,683412580,19200,19200,19210,19200,200
|
|
20240604,134800,679572570,19200,19200,19200,19200,482
|
|
20240604,134700,670318170,19200,19200,19200,19200,364
|
|
20240604,134600,663329370,19200,19210,19210,19200,235
|
|
20240604,134500,658817350,19200,19200,19210,19200,388
|
|
20240604,134400,651366650,19200,19200,19220,19200,585
|
|
20240604,134300,640129280,19210,19210,19220,19210,125
|
|
20240604,134200,637728020,19220,19210,19220,19210,501
|
|
20240604,134100,628103800,19210,19210,19210,19210,21
|
|
20240604,134000,627700390,19200,19200,19210,19200,542
|
|
20240604,133900,617290990,19210,19210,19210,19210,400
|
|
20240604,133800,609606990,19210,19210,19210,19210,241
|
|
20240604,133700,604977380,19210,19220,19220,19210,465
|
|
20240604,133600,596044680,19220,19220,19220,19220,335
|
|
20240604,133500,589605980,19220,19220,19220,19220,261
|
|
20240604,133400,584589560,19230,19230,19230,19230,571
|
|
20240604,133300,573609230,19230,19230,19230,19230,236
|
|
20240604,133200,569070950,19230,19230,19230,19230,242
|
|
20240604,133100,564417290,19240,19240,19240,19240,33
|
|
20240604,133000,563782370,19240,19240,19240,19240,241
|
|
20240604,132900,559145530,19240,19230,19240,19230,367
|
|
20240604,132800,552086790,19240,19230,19240,19230,12
|
|
20240604,132700,551856010,19230,19230,19230,19230,5
|
|
20240604,132600,551759860,19230,19240,19240,19230,13
|
|
20240604,132500,551509840,19230,19230,19230,19230,6
|
|
20240604,132400,551394460,19230,19230,19230,19230,10
|
|
20240604,132300,551202160,19230,19230,19230,19230,8
|
|
20240604,132200,551048320,19230,19230,19230,19230,1
|
|
20240604,132100,551029090,19240,19230,19240,19230,59
|
|
20240604,132000,549894020,19230,19240,19240,19230,242
|
|
20240604,131900,545238940,19230,19230,19230,19230,10
|
|
20240604,131800,545046640,19230,19230,19230,19230,2
|
|
20240604,131700,545008180,19230,19230,19230,19230,9
|
|
20240604,131600,544835110,19240,19240,19240,19240,2
|
|
20240604,131500,544796630,19230,19230,19230,19230,9
|
|
20240604,131400,544623560,19230,19230,19230,19230,1
|
|
20240604,131300,544604330,19240,19220,19240,19220,654
|
|
20240604,131200,532025700,19220,19220,19220,19220,0
|
|
20240604,131100,532025700,19220,19220,19220,19220,12
|
|
20240604,131000,531795060,19220,19220,19220,19220,3
|
|
20240604,130900,531737400,19220,19220,19220,19220,12
|
|
20240604,130800,531506760,19220,19230,19230,19220,2
|
|
20240604,130700,531468310,19220,19220,19230,19220,13
|
|
20240604,130600,531218440,19220,19220,19220,19220,10
|
|
20240604,130500,531026240,19220,19220,19220,19220,1
|
|
20240604,130400,531007020,19220,19220,19220,19220,27
|
|
20240604,130300,530488080,19220,19220,19220,19220,303
|
|
20240604,130200,524664420,19220,19220,19220,19220,11
|
|
20240604,130100,524453000,19220,19220,19220,19220,0
|
|
20240604,130000,524453000,19220,19220,19230,19220,21
|
|
20240604,125900,524049360,19220,19220,19230,19220,43
|
|
20240604,125800,523222890,19220,19220,19220,19210,47
|
|
20240604,125700,522319640,19220,19210,19220,19210,367
|
|
20240604,125600,515265930,19210,19210,19210,19210,10
|
|
20240604,125500,515073830,19210,19210,19210,19210,3
|
|
20240604,125400,515016200,19210,19220,19220,19210,13
|
|
20240604,125300,514766460,19220,19220,19220,19220,35
|
|
20240604,125200,514093760,19210,19220,19220,19210,10
|
|
20240604,125100,513901650,19210,19220,19220,19210,13
|
|
20240604,125000,513651810,19220,19230,19230,19220,511
|
|
20240604,124900,503830370,19230,19220,19230,19220,44
|
|
20240604,124800,502984340,19230,19220,19230,19220,6
|
|
20240604,124700,502869000,19220,19220,19220,19220,109
|
|
20240604,124600,500774020,19220,19220,19220,19220,0
|
|
20240604,124500,500774020,19220,19220,19220,19220,10
|
|
20240604,124400,500581820,19230,19230,19230,19230,2
|
|
20240604,124300,500543360,19230,19230,19230,19230,161
|
|
20240604,124200,497447330,19230,19240,19240,19230,2
|
|
20240604,124100,497408860,19240,19230,19240,19230,39
|
|
20240604,124000,496658780,19240,19230,19240,19230,255
|
|
20240604,123900,491754580,19230,19240,19240,19230,55
|
|
20240604,123800,490696900,19230,19230,19230,19230,0
|
|
20240604,123700,490696900,19230,19240,19240,19230,36
|
|
20240604,123600,490004360,19230,19240,19240,19230,4
|
|
20240604,123500,489927420,19230,19230,19230,19230,9
|
|
20240604,123400,489754350,19230,19230,19230,19230,150
|
|
20240604,123300,486869850,19220,19220,19230,19220,25
|
|
20240604,123200,486389200,19230,19220,19230,19220,27
|
|
20240604,123100,485870070,19220,19230,19230,19220,3
|
|
20240604,123000,485812390,19230,19230,19230,19220,36
|
|
20240604,122900,485120200,19220,19220,19220,19220,1
|
|
20240604,122800,485100980,19220,19220,19220,19220,10
|
|
20240604,122700,484908780,19230,19250,19250,19230,27
|
|
20240604,122600,484389200,19260,19250,19260,19250,32
|
|
20240604,122500,483772970,19250,19250,19250,19250,2
|
|
20240604,122400,483734470,19250,19260,19260,19250,18
|
|
20240604,122300,483387960,19250,19260,19260,19250,6
|
|
20240604,122200,483272410,19260,19260,19280,19260,295
|
|
20240604,122100,477587200,19260,19260,19260,19260,2
|
|
20240604,122000,477548680,19250,19260,19260,19250,119
|
|
20240604,121900,475256830,19250,19260,19260,19250,2
|
|
20240604,121800,475218320,19250,19250,19250,19250,10
|
|
20240604,121700,475025820,19260,19260,19260,19260,0
|
|
20240604,121600,475025820,19260,19260,19260,19260,56
|
|
20240604,121500,473947260,19250,19240,19250,19240,106
|
|
20240604,121400,471906850,19240,19240,19240,19240,2
|
|
20240604,121300,471868370,19240,19240,19240,19240,10
|
|
20240604,121200,471675970,19240,19230,19240,19230,626
|
|
20240604,121100,459636460,19230,19220,19230,19220,12
|
|
20240604,121000,459405810,19230,19220,19230,19220,7
|
|
20240604,120900,459271250,19220,19220,19220,19220,16
|
|
20240604,120800,458963730,19230,19220,19230,19220,5
|
|
20240604,120700,458867610,19220,19220,19220,19220,12
|
|
20240604,120600,458636970,19230,19230,19230,19230,3
|
|
20240604,120500,458579280,19220,19220,19220,19220,10
|
|
20240604,120400,458387080,19220,19230,19230,19220,6
|
|
20240604,120300,458271710,19220,19220,19220,19220,24
|
|
20240604,120200,457810430,19220,19220,19220,19220,10
|
|
20240604,120100,457618230,19220,19220,19220,19220,44
|
|
20240604,120000,456772550,19220,19220,19220,19220,1
|
|
20240604,115900,456753330,19220,19220,19230,19220,129
|
|
20240604,115800,454273850,19220,19210,19220,19210,350
|
|
20240604,115700,447546970,19210,19220,19220,19210,736
|
|
20240604,115600,433408050,19210,19220,19220,19210,373
|
|
20240604,115500,426239220,19230,19220,19230,19220,70
|
|
20240604,115400,424893800,19220,19220,19220,19220,19
|
|
20240604,115300,424528620,19230,19230,19230,19230,1
|
|
20240604,115200,424509390,19220,19220,19220,19220,0
|
|
20240604,115100,424509390,19220,19230,19230,19220,7
|
|
20240604,115000,424374840,19230,19230,19230,19230,15
|
|
20240604,114900,424086390,19230,19230,19230,19230,9
|
|
20240604,114800,423913320,19230,19230,19230,19230,20
|
|
20240604,114700,423528720,19230,19230,19230,19230,50
|
|
20240604,114600,422567220,19230,19230,19230,19230,11
|
|
20240604,114500,422355690,19230,19230,19230,19230,0
|
|
20240604,114400,422355690,19230,19240,19240,19230,22
|
|
20240604,114300,421932500,19240,19240,19240,19240,3
|
|
20240604,114200,421874780,19240,19240,19240,19230,20
|
|
20240604,114100,421490080,19230,19230,19230,19230,9
|
|
20240604,114000,421317010,19230,19230,19230,19230,374
|
|
20240604,113900,414124990,19230,19220,19230,19220,69
|
|
20240604,113800,412798310,19220,19220,19220,19220,774
|
|
20240604,113700,397922030,19220,19220,19220,19220,11
|
|
20240604,113600,397710610,19220,19220,19220,19220,1
|
|
20240604,113500,397691390,19220,19230,19230,19220,14
|
|
20240604,113400,397422260,19230,19230,19230,19230,12
|
|
20240604,113300,397191500,19230,19230,19230,19230,18
|
|
20240604,113200,396845360,19230,19230,19240,19230,59
|
|
20240604,113100,395710280,19230,19230,19230,19230,18
|
|
20240604,113000,395364140,19230,19230,19230,19230,10
|
|
20240604,112900,395171840,19230,19230,19230,19230,17
|
|
20240604,112800,394844930,19230,19230,19230,19230,55
|
|
20240604,112700,393787280,19230,19230,19230,19230,27
|
|
20240604,112600,393268070,19230,19230,19230,19230,34
|
|
20240604,112500,392614250,19230,19230,19230,19230,8
|
|
20240604,112400,392460410,19240,19230,19240,19230,11
|
|
20240604,112300,392248860,19230,19230,19230,19230,122
|
|
20240604,112200,389902800,19240,19240,19240,19240,83
|
|
20240604,112100,388305880,19240,19240,19240,19240,0
|
|
20240604,112000,388305880,19240,19240,19240,19240,23
|
|
20240604,111900,387863360,19250,19250,19250,19240,27
|
|
20240604,111800,387343620,19250,19240,19250,19240,66
|
|
20240604,111700,386073250,19240,19240,19240,19240,0
|
|
20240604,111600,386073250,19240,19240,19240,19240,11
|
|
20240604,111500,385861610,19240,19240,19240,19240,177
|
|
20240604,111400,382456130,19230,19230,19240,19230,39
|
|
20240604,111300,381706140,19230,19230,19230,19230,4
|
|
20240604,111200,381629220,19230,19240,19240,19230,62
|
|
20240604,111100,380436430,19240,19240,19240,19240,1
|
|
20240604,111000,380417190,19230,19230,19230,19230,11
|
|
20240604,110900,380205660,19230,19230,19230,19230,1
|
|
20240604,110800,380186430,19230,19230,19230,19230,9
|
|
20240604,110700,380013360,19240,19230,19240,19230,153
|
|
20240604,110600,377069770,19230,19230,19230,19230,0
|
|
20240604,110500,377069770,19230,19230,19230,19230,12
|
|
20240604,110400,376839010,19230,19230,19230,19230,165
|
|
20240604,110300,373666060,19230,19220,19230,19220,39
|
|
20240604,110200,372916210,19220,19220,19220,19220,0
|
|
20240604,110100,372916210,19220,19230,19230,19220,18
|
|
20240604,110000,372570180,19220,19230,19230,19220,13
|
|
20240604,105900,372320220,19230,19230,19230,19230,27
|
|
20240604,105800,371801010,19230,19230,19230,19230,2
|
|
20240604,105700,371762550,19230,19230,19230,19230,18
|
|
20240604,105600,371416410,19230,19220,19230,19220,307
|
|
20240604,105500,365512920,19220,19220,19220,19220,25
|
|
20240604,105400,365032420,19230,19220,19230,19220,19
|
|
20240604,105300,364667230,19220,19230,19230,19220,30
|
|
20240604,105200,364090620,19230,19220,19230,19220,3
|
|
20240604,105100,364032940,19220,19220,19230,19220,85
|
|
20240604,105000,362398500,19230,19230,19230,19230,198
|
|
20240604,104900,358590960,19230,19230,19230,19230,54
|
|
20240604,104800,357552540,19230,19230,19240,19230,100
|
|
20240604,104700,355629520,19230,19230,19230,19230,9
|
|
20240604,104600,355456450,19230,19230,19240,19230,66
|
|
20240604,104500,354187170,19240,19240,19240,19240,1
|
|
20240604,104400,354167930,19240,19230,19240,19230,13
|
|
20240604,104300,353917930,19230,19240,19240,19230,14
|
|
20240604,104200,353648700,19240,19240,19240,19240,30
|
|
20240604,104100,353071500,19240,19240,19240,19240,23
|
|
20240604,104000,352628980,19240,19240,19240,19240,34
|
|
20240604,103900,351974820,19250,19240,19250,19240,11
|
|
20240604,103800,351763160,19240,19240,19240,19240,20
|
|
20240604,103700,351378360,19240,19240,19240,19240,13
|
|
20240604,103600,351128240,19250,19250,19260,19250,18
|
|
20240604,103500,350781730,19250,19250,19250,19250,35
|
|
20240604,103400,350107980,19250,19250,19250,19250,8
|
|
20240604,103300,349953980,19250,19240,19260,19240,94
|
|
20240604,103200,348144440,19240,19240,19250,19240,44
|
|
20240604,103100,347297640,19240,19240,19240,19240,18
|
|
20240604,103000,346951320,19250,19250,19250,19240,207
|
|
20240604,102900,342966590,19250,19240,19250,19240,22
|
|
20240604,102800,342543290,19240,19250,19250,19240,131
|
|
20240604,102700,340021560,19250,19250,19250,19250,21
|
|
20240604,102600,339617310,19250,19250,19250,19250,699
|
|
20240604,102500,326161560,19260,19250,19260,19250,126
|
|
20240604,102400,323736000,19260,19250,19260,19250,25
|
|
20240604,102300,323254680,19250,19250,19250,19250,11
|
|
20240604,102200,323042930,19260,19250,19260,19250,4
|
|
20240604,102100,322965910,19250,19250,19250,19250,27
|
|
20240604,102000,322446160,19260,19250,19260,19250,156
|
|
20240604,101900,319443150,19260,19260,19260,19250,118
|
|
20240604,101800,317170580,19270,19270,19270,19270,0
|
|
20240604,101700,317170580,19270,19270,19280,19270,65
|
|
20240604,101600,315918010,19270,19260,19270,19260,54
|
|
20240604,101500,314877870,19260,19250,19260,19250,127
|
|
20240604,101400,312432120,19250,19250,19250,19250,22
|
|
20240604,101300,312008620,19260,19260,19260,19260,0
|
|
20240604,101200,312008620,19260,19260,19260,19250,86
|
|
20240604,101100,310352340,19260,19250,19260,19250,14
|
|
20240604,101000,310082830,19250,19250,19250,19250,19
|
|
20240604,100900,309717080,19250,19260,19260,19250,67
|
|
20240604,100800,308426680,19250,19260,19260,19250,19
|
|
20240604,100700,308060920,19260,19250,19260,19250,45
|
|
20240604,100600,307194470,19250,19250,19250,19240,173
|
|
20240604,100500,303864400,19250,19240,19260,19240,20
|
|
20240604,100400,303479480,19240,19250,19260,19240,125
|
|
20240604,100300,301074170,19250,19260,19260,19250,17
|
|
20240604,100200,300746910,19260,19270,19270,19260,17
|
|
20240604,100100,300419330,19250,19250,19250,19250,261
|
|
20240604,100000,295395080,19250,19250,19250,19250,15
|
|
20240604,095900,295106330,19250,19240,19250,19240,93
|
|
20240604,095800,293316190,19240,19250,19250,19240,18
|
|
20240604,095700,292969860,19250,19240,19250,19240,13
|
|
20240604,095600,292719700,19240,19230,19240,19230,49
|
|
20240604,095500,291776960,19230,19220,19230,19220,64
|
|
20240604,095400,290546330,19230,19230,19230,19230,125
|
|
20240604,095300,288142580,19220,19230,19230,19220,20
|
|
20240604,095200,287758160,19220,19230,19230,19220,151
|
|
20240604,095100,284855430,19230,19240,19240,19220,327
|
|
20240604,095000,278566820,19240,19240,19240,19230,875
|
|
20240604,094900,261733840,19240,19250,19250,19240,63
|
|
20240604,094800,260521430,19250,19250,19250,19250,56
|
|
20240604,094700,259443430,19240,19310,19310,19240,108
|
|
20240604,094600,257365290,19240,19300,19300,19230,1931
|
|
20240604,094500,220175930,19300,19280,19300,19280,492
|
|
20240604,094400,210680870,19280,19270,19280,19270,199
|
|
20240604,094300,206844240,19270,19270,19280,19270,209
|
|
20240604,094200,202816800,19270,19270,19270,19270,19
|
|
20240604,094100,202450670,19270,19270,19280,19270,85
|
|
20240604,094000,200812670,19270,19270,19270,19270,22
|
|
20240604,093900,200388730,19270,19270,19280,19270,15
|
|
20240604,093800,200099660,19270,19240,19270,19240,188
|
|
20240604,093700,196480470,19250,19240,19250,19240,32
|
|
20240604,093600,195864690,19250,19250,19250,19240,22
|
|
20240604,093500,195441270,19240,19240,19240,19240,68
|
|
20240604,093400,194132950,19240,19250,19250,19240,20
|
|
20240604,093300,193748130,19250,19240,19250,19240,207
|
|
20240604,093200,189763580,19240,19250,19250,19240,79
|
|
20240604,093100,188243470,19250,19240,19250,19240,14
|
|
20240604,093000,187974070,19240,19250,19250,19240,36
|
|
20240604,092900,187281380,19250,19250,19270,19250,89
|
|
20240604,092800,185567610,19280,19250,19280,19250,57
|
|
20240604,092700,184470330,19250,19240,19250,19240,25
|
|
20240604,092600,183989180,19240,19230,19250,19230,118
|
|
20240604,092500,181718910,19250,19250,19250,19240,171
|
|
20240604,092400,178427280,19250,19250,19250,19250,64
|
|
20240604,092300,177195280,19250,19250,19250,19250,19
|
|
20240604,092200,176829530,19320,19240,19320,19240,14
|
|
20240604,092100,176559690,19240,19310,19320,19240,195
|
|
20240604,092000,172792880,19330,19220,19330,19220,139
|
|
20240604,091900,170110650,19220,19210,19220,19210,17
|
|
20240604,091800,169784020,19330,19210,19330,19210,405
|
|
20240604,091700,161977720,19210,19210,19210,19210,443
|
|
20240604,091600,153467690,19210,19210,19210,19210,109
|
|
20240604,091500,151373800,19210,19250,19250,19210,1338
|
|
20240604,091400,125667210,19220,19230,19230,19220,390
|
|
20240604,091300,118171140,19230,19230,19250,19230,97
|
|
20240604,091200,116305730,19230,19220,19230,19220,300
|
|
20240604,091100,110539620,19220,19220,19220,19210,224
|
|
20240604,091000,106236410,19220,19220,19250,19220,32
|
|
20240604,090900,105621310,19220,19200,19220,19200,255
|
|
20240604,090800,100724700,19200,19190,19200,19190,1009
|
|
20240604,090700,81355440,19200,19300,19300,19190,1388
|
|
20240604,090600,54690570,19300,19320,19320,19300,86
|
|
20240604,090500,53029920,19320,19360,19360,19320,2335
|
|
20240604,090400,7846080,19360,19360,19360,19360,71
|
|
20240604,090300,6471520,19370,19370,19370,19370,73
|
|
20240604,090200,5057510,19370,19370,19370,19370,95
|
|
20240604,090100,3217360,19360,19460,19460,19360,86
|
|
20240604,090000,1548330,19460,19350,19460,19350,80
|