618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191500,727369390,19010,19010,19010,19010,1040
|
|
20240613,191400,727369390,19010,19010,19010,19010,0
|
|
20240613,191300,727369390,19010,19010,19010,19010,0
|
|
20240613,191200,727369390,19010,19010,19010,19010,0
|
|
20240613,191100,727369390,19010,19010,19010,19010,0
|
|
20240613,191000,727369390,19010,19010,19010,19010,0
|
|
20240613,190900,727369390,19010,19010,19010,19010,0
|
|
20240613,190800,727369390,19010,19010,19010,19010,0
|
|
20240613,190700,727369390,19010,19010,19010,19010,0
|
|
20240613,190600,727369390,19010,19010,19010,19010,0
|
|
20240613,190500,727369390,19010,19010,19010,19010,0
|
|
20240613,190400,727369390,19010,19010,19010,19010,0
|
|
20240613,190300,727369390,19010,19010,19010,19010,0
|
|
20240613,190200,727369390,19010,19010,19010,19010,0
|
|
20240613,190100,727369390,19010,19010,19010,19010,0
|
|
20240613,190000,727369390,19010,19010,19010,19010,0
|
|
20240613,185900,727369390,19010,19010,19010,19010,0
|
|
20240613,185800,727369390,19010,19010,19010,19010,0
|
|
20240613,185700,727369390,19010,19010,19010,19010,0
|
|
20240613,185600,727369390,19010,19010,19010,19010,0
|
|
20240613,185500,727369390,19010,19010,19010,19010,0
|
|
20240613,185400,727369390,19010,19010,19010,19010,0
|
|
20240613,185300,727369390,19010,19010,19010,19010,0
|
|
20240613,185200,727369390,19010,19010,19010,19010,0
|
|
20240613,185100,727369390,19010,19010,19010,19010,0
|
|
20240613,185000,727369390,19010,19010,19010,19010,0
|
|
20240613,184900,727369390,19010,19010,19010,19010,0
|
|
20240613,184800,727369390,19010,19010,19010,19010,0
|
|
20240613,184700,727369390,19010,19010,19010,19010,0
|
|
20240613,184600,727369390,19010,19010,19010,19010,0
|
|
20240613,184500,727369390,19010,19010,19010,19010,1040
|
|
20240613,184400,727369390,19010,19010,19010,19010,0
|
|
20240613,184300,727369390,19010,19010,19010,19010,0
|
|
20240613,184200,727369390,19010,19010,19010,19010,0
|
|
20240613,184100,727369390,19010,19010,19010,19010,0
|
|
20240613,184000,727369390,19010,19010,19010,19010,0
|
|
20240613,183900,727369390,19010,19010,19010,19010,0
|
|
20240613,183800,727369390,19010,19010,19010,19010,0
|
|
20240613,183700,727369390,19010,19010,19010,19010,0
|
|
20240613,183600,727369390,19010,19010,19010,19010,0
|
|
20240613,183500,727369390,19010,19010,19010,19010,0
|
|
20240613,183400,727369390,19010,19010,19010,19010,0
|
|
20240613,183300,727369390,19010,19010,19010,19010,0
|
|
20240613,183200,727369390,19010,19010,19010,19010,0
|
|
20240613,183100,727369390,19010,19010,19010,19010,0
|
|
20240613,183000,727369390,19010,19010,19010,19010,0
|
|
20240613,182900,727369390,19010,19010,19010,19010,0
|
|
20240613,182800,727369390,19010,19010,19010,19010,0
|
|
20240613,182700,727369390,19010,19010,19010,19010,0
|
|
20240613,182600,727369390,19010,19010,19010,19010,0
|
|
20240613,182500,727369390,19010,19010,19010,19010,0
|
|
20240613,182400,727369390,19010,19010,19010,19010,0
|
|
20240613,182300,727369390,19010,19010,19010,19010,0
|
|
20240613,182200,727369390,19010,19010,19010,19010,0
|
|
20240613,182100,727369390,19010,19010,19010,19010,0
|
|
20240613,182000,727369390,19010,19010,19010,19010,0
|
|
20240613,181900,727369390,19010,19010,19010,19010,0
|
|
20240613,181800,727369390,19010,19010,19010,19010,0
|
|
20240613,181700,727369390,19010,19010,19010,19010,0
|
|
20240613,181600,727369390,19010,19010,19010,19010,0
|
|
20240613,181500,727369390,19010,19010,19010,19010,1040
|
|
20240613,181400,727369390,19010,19010,19010,19010,0
|
|
20240613,181300,727369390,19010,19010,19010,19010,0
|
|
20240613,181200,727369390,19010,19010,19010,19010,0
|
|
20240613,181100,727369390,19010,19010,19010,19010,0
|
|
20240613,181000,727369390,19010,19010,19010,19010,0
|
|
20240613,180900,727369390,19010,19010,19010,19010,0
|
|
20240613,180800,727369390,19010,19010,19010,19010,0
|
|
20240613,180700,727369390,19010,19010,19010,19010,0
|
|
20240613,180600,727369390,19010,19010,19010,19010,0
|
|
20240613,180500,727369390,19010,19010,19010,19010,0
|
|
20240613,180400,727369390,19010,19010,19010,19010,0
|
|
20240613,180300,727369390,19010,19010,19010,19010,0
|
|
20240613,180200,727369390,19010,19010,19010,19010,0
|
|
20240613,180100,727369390,19010,19010,19010,19010,0
|
|
20240613,180000,727369390,19010,19010,19010,19010,0
|
|
20240613,175900,727369390,19010,19010,19010,19010,0
|
|
20240613,175800,727369390,19010,19010,19010,19010,0
|
|
20240613,175700,727369390,19010,19010,19010,19010,0
|
|
20240613,175600,727369390,19010,19010,19010,19010,0
|
|
20240613,175500,727369390,19010,19010,19010,19010,0
|
|
20240613,175400,727369390,19010,19010,19010,19010,0
|
|
20240613,175300,727369390,19010,19010,19010,19010,0
|
|
20240613,175200,727369390,19010,19010,19010,19010,0
|
|
20240613,175100,727369390,19010,19010,19010,19010,0
|
|
20240613,175000,727369390,19010,19010,19010,19010,0
|
|
20240613,174900,727369390,19010,19010,19010,19010,0
|
|
20240613,174800,727369390,19010,19010,19010,19010,0
|
|
20240613,174700,727369390,19010,19010,19010,19010,0
|
|
20240613,174600,727369390,19010,19010,19010,19010,0
|
|
20240613,174500,727369390,19010,19010,19010,19010,1040
|
|
20240613,174400,727369390,19010,19010,19010,19010,0
|
|
20240613,174300,727369390,19010,19010,19010,19010,0
|
|
20240613,174200,727369390,19010,19010,19010,19010,0
|
|
20240613,174100,727369390,19010,19010,19010,19010,0
|
|
20240613,174000,727369390,19010,19010,19010,19010,0
|
|
20240613,173900,727369390,19010,19010,19010,19010,0
|
|
20240613,173800,727369390,19010,19010,19010,19010,0
|
|
20240613,173700,727369390,19010,19010,19010,19010,0
|
|
20240613,173600,727369390,19010,19010,19010,19010,0
|
|
20240613,173500,727369390,19010,19010,19010,19010,0
|
|
20240613,173400,727369390,19010,19010,19010,19010,0
|
|
20240613,173300,727369390,19010,19010,19010,19010,0
|
|
20240613,173200,727369390,19010,19010,19010,19010,0
|
|
20240613,173100,727369390,19010,19010,19010,19010,0
|
|
20240613,173000,727369390,19010,19010,19010,19010,0
|
|
20240613,172900,727369390,19010,19010,19010,19010,0
|
|
20240613,172800,727369390,19010,19010,19010,19010,0
|
|
20240613,172700,727369390,19010,19010,19010,19010,0
|
|
20240613,172600,727369390,19010,19010,19010,19010,0
|
|
20240613,172500,727369390,19010,19010,19010,19010,0
|
|
20240613,172400,727369390,19010,19010,19010,19010,0
|
|
20240613,172300,727369390,19010,19010,19010,19010,0
|
|
20240613,172200,727369390,19010,19010,19010,19010,0
|
|
20240613,172100,727369390,19010,19010,19010,19010,0
|
|
20240613,172000,727369390,19010,19010,19010,19010,0
|
|
20240613,171900,727369390,19010,19010,19010,19010,0
|
|
20240613,171800,727369390,19010,19010,19010,19010,0
|
|
20240613,171700,727369390,19010,19010,19010,19010,0
|
|
20240613,171600,727369390,19010,19010,19010,19010,0
|
|
20240613,171500,727369390,19010,19010,19010,19010,1040
|
|
20240613,171400,727369390,19010,19010,19010,19010,0
|
|
20240613,171300,727369390,19010,19010,19010,19010,0
|
|
20240613,171200,727369390,19010,19010,19010,19010,0
|
|
20240613,171100,727369390,19010,19010,19010,19010,0
|
|
20240613,171000,727369390,19010,19010,19010,19010,0
|
|
20240613,170900,727369390,19010,19010,19010,19010,0
|
|
20240613,170800,727369390,19010,19010,19010,19010,0
|
|
20240613,170700,727369390,19010,19010,19010,19010,0
|
|
20240613,170600,727369390,19010,19010,19010,19010,0
|
|
20240613,170500,727369390,19010,19010,19010,19010,0
|
|
20240613,170400,727369390,19010,19010,19010,19010,0
|
|
20240613,170300,727369390,19010,19010,19010,19010,0
|
|
20240613,170200,727369390,19010,19010,19010,19010,0
|
|
20240613,170100,727369390,19010,19010,19010,19010,0
|
|
20240613,170000,727369390,19010,19010,19010,19010,0
|
|
20240613,165900,727369390,19010,19010,19010,19010,0
|
|
20240613,165800,727369390,19010,19010,19010,19010,0
|
|
20240613,165700,727369390,19010,19010,19010,19010,0
|
|
20240613,165600,727369390,19010,19010,19010,19010,0
|
|
20240613,165500,727369390,19010,19010,19010,19010,0
|
|
20240613,165400,727369390,19010,19010,19010,19010,0
|
|
20240613,165300,727369390,19010,19010,19010,19010,0
|
|
20240613,165200,727369390,19010,19010,19010,19010,0
|
|
20240613,165100,727369390,19010,19010,19010,19010,0
|
|
20240613,165000,727369390,19010,19010,19010,19010,0
|
|
20240613,164900,727369390,19010,19010,19010,19010,0
|
|
20240613,164800,727369390,19010,19010,19010,19010,0
|
|
20240613,164700,727369390,19010,19010,19010,19010,0
|
|
20240613,164600,727369390,19010,19010,19010,19010,0
|
|
20240613,164500,727369390,19010,19010,19010,19010,1040
|
|
20240613,164400,727369390,19010,19010,19010,19010,0
|
|
20240613,164300,727369390,19010,19010,19010,19010,0
|
|
20240613,164200,727369390,19010,19010,19010,19010,0
|
|
20240613,164100,727369390,19010,19010,19010,19010,0
|
|
20240613,164000,727369390,19010,19010,19010,19010,0
|
|
20240613,163900,727369390,19010,19010,19010,19010,0
|
|
20240613,163800,727369390,19010,19010,19010,19010,0
|
|
20240613,163700,727369390,19010,19010,19010,19010,0
|
|
20240613,163600,727369390,19010,19010,19010,19010,0
|
|
20240613,163500,727369390,19010,19010,19010,19010,0
|
|
20240613,163400,727369390,19010,19010,19010,19010,0
|
|
20240613,163300,727369390,19010,19010,19010,19010,0
|
|
20240613,163200,727369390,19010,19010,19010,19010,0
|
|
20240613,163100,727369390,19010,19010,19010,19010,0
|
|
20240613,163000,727369390,19010,19010,19010,19010,0
|
|
20240613,162900,727369390,19010,19010,19010,19010,0
|
|
20240613,162800,727369390,19010,19010,19010,19010,0
|
|
20240613,162700,727369390,19010,19010,19010,19010,0
|
|
20240613,162600,727369390,19010,19010,19010,19010,0
|
|
20240613,162500,727369390,19010,19010,19010,19010,0
|
|
20240613,162400,727369390,19010,19010,19010,19010,0
|
|
20240613,162300,727369390,19010,19010,19010,19010,0
|
|
20240613,162200,727369390,19010,19010,19010,19010,0
|
|
20240613,162100,727369390,19010,19010,19010,19010,0
|
|
20240613,162000,727369390,19010,19010,19010,19010,0
|
|
20240613,161900,727369390,19010,19010,19010,19010,0
|
|
20240613,161800,727369390,19010,19010,19010,19010,0
|
|
20240613,161700,727369390,19010,19010,19010,19010,0
|
|
20240613,161600,727369390,19010,19010,19010,19010,0
|
|
20240613,161500,727369390,19010,19010,19010,19010,1040
|
|
20240613,161400,727369390,19010,19010,19010,19010,0
|
|
20240613,161300,727369390,19010,19010,19010,19010,0
|
|
20240613,161200,727369390,19010,19010,19010,19010,0
|
|
20240613,161100,727369390,19010,19010,19010,19010,0
|
|
20240613,161000,727369390,19010,19010,19010,19010,0
|
|
20240613,160900,727369390,19010,19010,19010,19010,0
|
|
20240613,160800,727369390,19010,19010,19010,19010,0
|
|
20240613,160700,727369390,19010,19010,19010,19010,0
|
|
20240613,160600,727369390,19010,19010,19010,19010,0
|
|
20240613,160500,727369390,19010,19010,19010,19010,0
|
|
20240613,160400,727369390,19010,19010,19010,19010,0
|
|
20240613,160300,727369390,19010,19010,19010,19010,0
|
|
20240613,160200,727369390,19010,19010,19010,19010,0
|
|
20240613,160100,727369390,19010,19010,19010,19010,0
|
|
20240613,160000,727369390,19010,19010,19010,19010,0
|
|
20240613,155900,727369390,19010,19010,19010,19010,0
|
|
20240613,155800,727369390,19010,19010,19010,19010,0
|
|
20240613,155700,727369390,19010,19010,19010,19010,0
|
|
20240613,155600,727369390,19010,19010,19010,19010,0
|
|
20240613,155500,727369390,19010,19010,19010,19010,0
|
|
20240613,155400,727369390,19010,19010,19010,19010,0
|
|
20240613,155300,727369390,19010,19010,19010,19010,0
|
|
20240613,155200,727369390,19010,19010,19010,19010,0
|
|
20240613,155100,727369390,19010,19010,19010,19010,0
|
|
20240613,155000,727369390,19010,19010,19010,19010,0
|
|
20240613,154900,727369390,19010,19010,19010,19010,0
|
|
20240613,154800,727369390,19010,19010,19010,19010,0
|
|
20240613,154700,727369390,19010,19010,19010,19010,0
|
|
20240613,154600,727369390,19010,19010,19010,19010,0
|
|
20240613,154500,727369390,19010,19010,19010,19010,1040
|
|
20240613,154400,727369390,19010,19010,19010,19010,0
|
|
20240613,154300,727369390,19010,19010,19010,19010,0
|
|
20240613,154200,727369390,19010,19010,19010,19010,0
|
|
20240613,154100,727369390,19010,19010,19010,19010,0
|
|
20240613,154000,727369390,19010,19010,19010,19010,0
|
|
20240613,153900,727369390,19010,19010,19010,19010,0
|
|
20240613,153800,727369390,19010,19010,19010,19010,0
|
|
20240613,153700,727369390,19010,19010,19010,19010,0
|
|
20240613,153600,727369390,19010,19010,19010,19010,0
|
|
20240613,153500,727369390,19010,19010,19010,19010,0
|
|
20240613,153400,727369390,19010,19010,19010,19010,0
|
|
20240613,153300,727369390,19010,19010,19010,19010,0
|
|
20240613,153200,727369390,19010,19010,19010,19010,0
|
|
20240613,153100,727369390,19010,19010,19010,19010,0
|
|
20240613,153000,727369390,19010,19010,19010,19010,1040
|
|
20240613,152900,707598990,19010,19010,19010,19010,0
|
|
20240613,152800,707598990,19010,19010,19010,19010,0
|
|
20240613,152700,707598990,19010,19010,19010,19010,0
|
|
20240613,152600,707598990,19010,19010,19010,19010,0
|
|
20240613,152500,707598990,19010,19010,19010,19010,0
|
|
20240613,152400,707598990,19010,19010,19010,19010,0
|
|
20240613,152300,707598990,19010,19010,19010,19010,0
|
|
20240613,152200,707598990,19010,19010,19010,19010,0
|
|
20240613,152100,707598990,19010,19010,19010,19010,0
|
|
20240613,152000,707598990,19010,19010,19010,19010,0
|
|
20240613,151900,707598990,19010,19010,19010,19010,15
|
|
20240613,151800,707313840,19020,19010,19020,19010,21
|
|
20240613,151700,706914620,19010,19010,19010,19010,25
|
|
20240613,151600,706439370,19020,19010,19020,19010,249
|
|
20240613,151500,701705180,19020,19010,19020,19010,168
|
|
20240613,151400,698510520,19020,19010,19020,19010,36
|
|
20240613,151300,697825910,19020,19020,19020,19020,3
|
|
20240613,151200,697768850,19010,19020,19020,19010,10
|
|
20240613,151100,697578740,19010,19020,19020,19010,74
|
|
20240613,151000,696171800,19020,19010,19020,19010,440
|
|
20240613,150900,687807390,19010,19010,19020,19010,33
|
|
20240613,150800,687180040,19020,19020,19020,19020,343
|
|
20240613,150700,680656180,19020,19020,19030,19020,142
|
|
20240613,150600,677955320,19020,19020,19020,19020,2
|
|
20240613,150500,677917280,19020,19020,19020,19020,8
|
|
20240613,150400,677765120,19020,19020,19030,19020,170
|
|
20240613,150300,674531570,19020,19020,19020,19020,0
|
|
20240613,150200,674531570,19020,19020,19030,19020,13
|
|
20240613,150100,674284290,19030,19030,19030,19030,4
|
|
20240613,150000,674208170,19030,19020,19030,19020,24
|
|
20240613,145900,673751630,19020,19020,19020,19020,86
|
|
20240613,145800,672115910,19020,19020,19020,19020,18
|
|
20240613,145700,671773550,19030,19020,19030,19020,38
|
|
20240613,145600,671050760,19020,19020,19020,19020,25
|
|
20240613,145500,670575260,19020,19020,19020,19020,8
|
|
20240613,145400,670423100,19020,19020,19030,19020,26
|
|
20240613,145300,669928390,19020,19020,19020,19020,24
|
|
20240613,145200,669471910,19020,19020,19020,19020,15
|
|
20240613,145100,669186610,19020,19010,19020,19010,633
|
|
20240613,145000,657149030,19010,19010,19010,19010,12
|
|
20240613,144900,656920910,19010,19010,19020,19010,64
|
|
20240613,144800,655704240,19010,19010,19010,19010,32
|
|
20240613,144700,655095920,19020,19010,19020,19010,409
|
|
20240613,144600,647320800,19010,19010,19010,19010,27
|
|
20240613,144500,646807530,19010,19010,19010,19010,7
|
|
20240613,144400,646674460,19010,19010,19010,19010,4
|
|
20240613,144300,646598420,19010,19010,19020,19010,36
|
|
20240613,144200,645914030,19010,19010,19010,19010,6
|
|
20240613,144100,645799970,19010,19010,19010,19010,29
|
|
20240613,144000,645248680,19010,19010,19020,19010,41
|
|
20240613,143900,644469240,19010,19010,19010,19010,22
|
|
20240613,143800,644051020,19020,19010,19020,19010,166
|
|
20240613,143700,640893860,19010,19010,19010,19010,1
|
|
20240613,143600,640874850,19010,19010,19010,19010,21
|
|
20240613,143500,640475640,19020,19020,19030,19020,262
|
|
20240613,143400,635492330,19020,19010,19020,19010,441
|
|
20240613,143300,627107920,19010,19010,19010,19010,25
|
|
20240613,143200,626632670,19010,19010,19010,19010,6
|
|
20240613,143100,626518610,19010,19010,19010,19010,13
|
|
20240613,143000,626271480,19020,19010,19020,19010,14
|
|
20240613,142900,626005280,19010,19010,19010,19010,21
|
|
20240613,142800,625606070,19010,19010,19010,19010,26
|
|
20240613,142700,625111810,19010,19010,19010,19010,9
|
|
20240613,142600,624940720,19020,19010,19020,19010,45
|
|
20240613,142500,624085220,19020,19010,19020,19010,20
|
|
20240613,142400,623704970,19010,19010,19010,19010,15
|
|
20240613,142300,623419820,19010,19010,19020,19010,129
|
|
20240613,142200,620967520,19010,19010,19010,19010,13
|
|
20240613,142100,620720390,19010,19020,19020,19010,37
|
|
20240613,142000,620016700,19010,19010,19010,19010,32
|
|
20240613,141900,619408380,19020,19010,19020,19010,23
|
|
20240613,141800,618971100,19010,19020,19020,19010,288
|
|
20240613,141700,613493350,19020,19020,19020,19020,22
|
|
20240613,141600,613074910,19020,19020,19020,19020,15
|
|
20240613,141500,612789610,19020,19020,19020,19020,24
|
|
20240613,141400,612333130,19020,19020,19020,19020,7
|
|
20240613,141300,612199990,19020,19020,19020,19020,121
|
|
20240613,141200,609898570,19020,19020,19020,19020,36
|
|
20240613,141100,609213850,19020,19020,19030,19020,27
|
|
20240613,141000,608700110,19020,19030,19030,19020,132
|
|
20240613,140900,606188460,19020,19020,19020,19020,0
|
|
20240613,140800,606188460,19020,19020,19030,19020,21
|
|
20240613,140700,605788990,19020,19020,19020,19020,14
|
|
20240613,140600,605522710,19020,19020,19020,19020,27
|
|
20240613,140500,605009170,19010,19010,19020,19010,154
|
|
20240613,140400,602081260,19020,19020,19020,19020,602
|
|
20240613,140300,590631220,19010,19010,19010,19010,126
|
|
20240613,140200,588235960,19010,19010,19010,19010,16
|
|
20240613,140100,587931800,19010,19010,19010,19010,19
|
|
20240613,140000,587570610,19010,19010,19010,19010,19
|
|
20240613,135900,587209420,19010,19010,19010,19010,4
|
|
20240613,135800,587133380,19010,19010,19010,19010,14
|
|
20240613,135700,586867240,19010,19000,19020,19000,57
|
|
20240613,135600,585783800,19000,19000,19000,19000,6
|
|
20240613,135500,585669800,19020,19000,19020,19000,309
|
|
20240613,135400,579795690,19000,19000,19010,19000,93
|
|
20240613,135300,578027990,19000,19000,19000,19000,11
|
|
20240613,135200,577818990,19000,19010,19010,19000,15
|
|
20240613,135100,577533960,19010,19010,19010,19010,14
|
|
20240613,135000,577267820,19010,19010,19010,19010,15
|
|
20240613,134900,576982670,19010,19010,19020,19010,56
|
|
20240613,134800,575918010,19020,19020,19020,19010,12
|
|
20240613,134700,575689870,19010,19000,19010,19000,125
|
|
20240613,134600,573314250,19000,19000,19000,19000,11
|
|
20240613,134500,573105250,19000,19010,19010,19000,10
|
|
20240613,134400,572915200,19010,19010,19010,19000,21
|
|
20240613,134300,572516120,19000,19010,19010,19000,35
|
|
20240613,134200,571850900,19010,19000,19010,19000,281
|
|
20240613,134100,566509310,19000,19010,19010,19000,208
|
|
20240613,134000,562555260,19010,19000,19010,19000,75
|
|
20240613,133900,561129730,19000,19010,19010,19000,25
|
|
20240613,133800,560654720,19000,19010,19010,19000,32
|
|
20240613,133700,560046450,19010,19000,19010,19000,82
|
|
20240613,133600,558487830,19000,19000,19010,19000,15
|
|
20240613,133500,558202810,19000,19010,19010,19000,14
|
|
20240613,133400,557936800,19000,19000,19000,19000,22
|
|
20240613,133300,557518800,19010,19010,19010,19010,410
|
|
20240613,133200,549724700,19010,19010,19010,19010,8
|
|
20240613,133100,549572620,19010,19010,19010,19010,13
|
|
20240613,133000,549325490,19010,19010,19010,19010,22
|
|
20240613,132900,548907270,19010,19010,19010,19010,17
|
|
20240613,132800,548584100,19020,19010,19020,19010,9
|
|
20240613,132700,548412960,19010,19010,19020,19010,118
|
|
20240613,132600,546169770,19010,19010,19010,19010,14
|
|
20240613,132500,545903630,19020,19010,19020,19010,16
|
|
20240613,132400,545599450,19020,19010,19020,19010,25
|
|
20240613,132300,545124180,19020,19010,19020,19010,15
|
|
20240613,132200,544839010,19020,19010,19020,19010,4
|
|
20240613,132100,544762950,19020,19010,19020,19010,15
|
|
20240613,132000,544477790,19020,19010,19020,19010,22
|
|
20240613,131900,544059540,19010,19010,19010,19010,17
|
|
20240613,131800,543736370,19010,19010,19010,19010,8
|
|
20240613,131700,543584290,19010,19010,19010,19010,15
|
|
20240613,131600,543299140,19010,19020,19020,19010,24
|
|
20240613,131500,542842880,19010,19010,19020,19010,19
|
|
20240613,131400,542481680,19010,19010,19010,19010,30
|
|
20240613,131300,541911380,19010,19010,19010,19010,8
|
|
20240613,131200,541759300,19010,19010,19010,19010,39
|
|
20240613,131100,541017910,19010,19010,19010,19000,33
|
|
20240613,131000,540390590,19010,19000,19010,19000,29
|
|
20240613,130900,539839360,19000,19000,19000,19000,11
|
|
20240613,130800,539630360,19000,19020,19020,19000,15
|
|
20240613,130700,539345200,19010,19010,19010,19000,37
|
|
20240613,130600,538641970,19010,19010,19010,19000,217
|
|
20240613,130500,534516950,19010,19000,19010,19000,9
|
|
20240613,130400,534345920,19010,19010,19010,19010,103
|
|
20240613,130300,532387890,19000,19010,19010,19000,322
|
|
20240613,130200,526266840,19010,19010,19010,19010,115
|
|
20240613,130100,524080690,19010,19010,19010,19000,33
|
|
20240613,130000,523453510,19010,19010,19020,19000,5124
|
|
20240613,125900,426079570,19010,19010,19010,19010,7
|
|
20240613,125800,425946500,19010,19010,19010,19010,26
|
|
20240613,125700,425452240,19010,19010,19010,19010,21
|
|
20240613,125600,425053030,19010,19010,19010,19010,15
|
|
20240613,125500,424767880,19020,19010,19020,19010,13
|
|
20240613,125400,424520650,19010,19010,19020,19010,41
|
|
20240613,125300,423741080,19010,19010,19010,19010,20
|
|
20240613,125200,423360880,19010,19020,19020,19010,131
|
|
20240613,125100,420869280,19020,19020,19020,19020,21
|
|
20240613,125000,420469860,19020,19020,19020,19020,9
|
|
20240613,124900,420298680,19020,19020,19020,19020,53
|
|
20240613,124800,419290620,19010,19010,19010,19010,23
|
|
20240613,124700,418853390,19010,19010,19010,19010,6
|
|
20240613,124600,418739330,19010,19010,19010,19010,15
|
|
20240613,124500,418454180,19020,19010,19020,19010,46
|
|
20240613,124400,417579330,19010,19020,19020,19010,124
|
|
20240613,124300,415220980,19020,19010,19020,19010,11
|
|
20240613,124200,415011810,19010,19010,19010,19010,14
|
|
20240613,124100,414745670,19010,19010,19010,19010,13
|
|
20240613,124000,414498540,19010,19020,19020,19010,57
|
|
20240613,123900,413414620,19020,19020,19020,19020,114
|
|
20240613,123800,411246340,19020,19020,19020,19020,43
|
|
20240613,123700,410428480,19020,19020,19020,19020,12
|
|
20240613,123600,410200240,19020,19020,19020,19020,3
|
|
20240613,123500,410143180,19030,19020,19030,19010,56
|
|
20240613,123400,409077990,19010,19010,19020,19010,13
|
|
20240613,123300,408830850,19010,19020,19020,19010,1036
|
|
20240613,123200,389136040,19020,19020,19020,19020,5
|
|
20240613,123100,389040940,19020,19010,19020,19010,79
|
|
20240613,123000,387538440,19020,19030,19030,19020,1438
|
|
20240613,122900,360187670,19020,19030,19030,19020,6
|
|
20240613,122800,360073540,19020,19020,19020,19020,209
|
|
20240613,122700,356098360,19030,19030,19030,19030,1
|
|
20240613,122600,356079330,19020,19020,19030,19020,31
|
|
20240613,122500,355489700,19020,19020,19020,19020,24
|
|
20240613,122400,355033220,19020,19020,19020,19020,5
|
|
20240613,122300,354938120,19020,19020,19030,19020,44
|
|
20240613,122200,354101030,19030,19030,19030,19030,571
|
|
20240613,122100,343234900,19020,19020,19020,19020,20
|
|
20240613,122000,342854500,19020,19020,19020,19020,20
|
|
20240613,121900,342474100,19030,19020,19030,19020,19
|
|
20240613,121800,342112660,19020,19030,19040,19020,307
|
|
20240613,121700,336270620,19030,19030,19030,19030,1
|
|
20240613,121600,336251590,19030,19040,19040,19030,22
|
|
20240613,121500,335832850,19030,19030,19030,19030,193
|
|
20240613,121400,332160060,19030,19030,19040,19030,21
|
|
20240613,121300,331760380,19040,19040,19040,19040,60
|
|
20240613,121200,330617980,19030,19030,19030,19030,23
|
|
20240613,121100,330180290,19030,19030,19030,19030,12
|
|
20240613,121000,329951930,19030,19030,19030,19030,15
|
|
20240613,120900,329666480,19030,19030,19030,19030,16
|
|
20240613,120800,329362000,19030,19030,19030,19030,7
|
|
20240613,120700,329228790,19040,19030,19040,19030,27
|
|
20240613,120600,328714930,19030,19030,19030,19030,7
|
|
20240613,120500,328581720,19040,19030,19040,19030,82
|
|
20240613,120400,327021250,19030,19030,19040,19030,161
|
|
20240613,120300,323956950,19030,19030,19030,19030,22
|
|
20240613,120200,323538290,19040,19030,19040,19030,31
|
|
20240613,120100,322948330,19030,19030,19030,19030,8
|
|
20240613,120000,322796090,19030,19030,19030,19030,23
|
|
20240613,115900,322358400,19030,19030,19030,19030,401
|
|
20240613,115800,314727370,19030,19030,19030,19030,14
|
|
20240613,115700,314460950,19030,19030,19030,19030,22
|
|
20240613,115600,314042290,19030,19030,19030,19030,5
|
|
20240613,115500,313947140,19030,19030,19040,19030,153
|
|
20240613,115400,311034330,19030,19030,19030,19030,1
|
|
20240613,115300,311015300,19040,19030,19040,19030,17
|
|
20240613,115200,310691770,19040,19030,19040,19030,28
|
|
20240613,115100,310158870,19040,19040,19040,19040,235
|
|
20240613,115000,305684470,19040,19040,19040,19040,492
|
|
20240613,114900,296316790,19040,19040,19040,19040,15
|
|
20240613,114800,296031190,19040,19040,19040,19040,120
|
|
20240613,114700,293746390,19040,19040,19040,19040,18
|
|
20240613,114600,293403670,19040,19040,19050,19040,616
|
|
20240613,114500,281673910,19040,19040,19050,19040,16
|
|
20240613,114400,281369260,19040,19040,19040,19040,16
|
|
20240613,114300,281064620,19040,19040,19040,19040,13
|
|
20240613,114200,280817100,19040,19040,19040,19040,24
|
|
20240613,114100,280360140,19050,19040,19050,19040,13
|
|
20240613,114000,280112610,19040,19040,19040,19040,0
|
|
20240613,113900,280112610,19040,19040,19040,19040,24
|
|
20240613,113800,279655650,19040,19050,19050,19040,14
|
|
20240613,113700,279389080,19050,19040,19050,19040,24
|
|
20240613,113600,278932040,19040,19040,19040,19040,8
|
|
20240613,113500,278779720,19040,19040,19040,19040,14
|
|
20240613,113400,278513160,19040,19040,19040,19040,24
|
|
20240613,113300,278056200,19040,19040,19040,19040,5
|
|
20240613,113200,277961000,19040,19040,19040,19040,22
|
|
20240613,113100,277542120,19040,19040,19040,19040,10
|
|
20240613,113000,277351720,19050,19040,19050,19040,6
|
|
20240613,112900,277237470,19040,19040,19040,19040,32
|
|
20240613,112800,276628190,19040,19040,19040,19040,6
|
|
20240613,112700,276513950,19040,19040,19040,19040,32
|
|
20240613,112600,275904670,19040,19040,19040,19040,2
|
|
20240613,112500,275866590,19040,19040,19040,19040,13
|
|
20240613,112400,275619070,19040,19040,19040,19040,25
|
|
20240613,112300,275143070,19040,19040,19040,19040,5
|
|
20240613,112200,275047870,19040,19040,19050,19040,59
|
|
20240613,112100,273924010,19040,19040,19040,19040,525
|
|
20240613,112000,263928010,19040,19040,19040,19040,6
|
|
20240613,111900,263813770,19040,19040,19050,19040,72
|
|
20240613,111800,262442390,19050,19040,19050,19040,6
|
|
20240613,111700,262328140,19040,19050,19050,19040,12
|
|
20240613,111600,262099630,19040,19040,19040,19040,15
|
|
20240613,111500,261814030,19040,19040,19040,19040,13
|
|
20240613,111400,261566510,19050,19050,19050,19040,7
|
|
20240613,111300,261433210,19050,19040,19050,19040,115
|
|
20240613,111200,259242520,19050,19050,19050,19040,10
|
|
20240613,111100,259052100,19040,19040,19040,19040,4
|
|
20240613,111000,258975940,19050,19040,19050,19040,15
|
|
20240613,110900,258690330,19040,19040,19040,19040,14
|
|
20240613,110800,258423770,19040,19040,19040,19040,359
|
|
20240613,110700,251588410,19050,19050,19060,19050,72
|
|
20240613,110600,250216800,19060,19050,19060,19050,16
|
|
20240613,110500,249911990,19050,19050,19050,19050,37
|
|
20240613,110400,249207140,19050,19050,19050,19050,16
|
|
20240613,110300,248902340,19050,19050,19050,19050,11
|
|
20240613,110200,248692790,19050,19060,19060,19050,32
|
|
20240613,110100,248082920,19060,19060,19060,19060,133
|
|
20240613,110000,245547940,19070,19050,19070,19050,421
|
|
20240613,105900,237523180,19050,19050,19050,19050,4
|
|
20240613,105800,237446980,19050,19060,19060,19050,118
|
|
20240613,105700,235198080,19050,19050,19050,19050,5
|
|
20240613,105600,235102830,19060,19050,19060,19050,125
|
|
20240613,105500,232720570,19060,19060,19060,19060,11
|
|
20240613,105400,232510910,19060,19060,19060,19060,12
|
|
20240613,105300,232282190,19060,19070,19070,19060,33
|
|
20240613,105200,231653190,19070,19060,19070,19060,6
|
|
20240613,105100,231538820,19060,19070,19070,19060,24
|
|
20240613,105000,231081370,19060,19050,19060,19050,186
|
|
20240613,104900,227536260,19060,19050,19060,19050,27
|
|
20240613,104800,227021710,19050,19060,19060,19050,18
|
|
20240613,104700,226678790,19050,19050,19050,19050,5
|
|
20240613,104600,226583540,19050,19050,19050,19050,22
|
|
20240613,104500,226164440,19060,19060,19060,19060,13
|
|
20240613,104400,225916660,19050,19050,19050,19050,8
|
|
20240613,104300,225764260,19050,19050,19050,19050,0
|
|
20240613,104200,225764260,19050,19050,19050,19050,0
|
|
20240613,104100,225764260,19050,19050,19060,19050,411
|
|
20240613,104000,217931210,19050,19050,19050,19050,37
|
|
20240613,103900,217226360,19060,19060,19060,19060,0
|
|
20240613,103800,217226360,19060,19060,19060,19060,7
|
|
20240613,103700,217092940,19060,19040,19060,19040,28
|
|
20240613,103600,216559530,19050,19050,19050,19050,31
|
|
20240613,103500,215968980,19040,19040,19040,19040,0
|
|
20240613,103400,215968980,19040,19050,19050,19040,1000
|
|
20240613,103300,196928620,19050,19050,19050,19050,8
|
|
20240613,103200,196776220,19050,19040,19050,19040,27
|
|
20240613,103100,196261940,19050,19050,19050,19050,2
|
|
20240613,103000,196223840,19050,19040,19050,19040,23
|
|
20240613,102900,195785770,19050,19050,19050,19050,204
|
|
20240613,102800,191899570,19040,19040,19040,19040,0
|
|
20240613,102700,191899570,19040,19040,19040,19040,7
|
|
20240613,102600,191766290,19040,19040,19040,19040,0
|
|
20240613,102500,191766290,19040,19040,19040,19040,8
|
|
20240613,102400,191613970,19040,19040,19040,19040,0
|
|
20240613,102300,191613970,19040,19040,19040,19040,0
|
|
20240613,102200,191613970,19040,19050,19050,19040,358
|
|
20240613,102100,184794150,19040,19040,19040,19040,1
|
|
20240613,102000,184775110,19040,19050,19050,19040,8
|
|
20240613,101900,184622780,19050,19040,19050,19040,215
|
|
20240613,101800,180529030,19040,19040,19040,19040,8
|
|
20240613,101700,180376710,19050,19050,19050,19050,267
|
|
20240613,101600,175290360,19050,19050,19050,19050,72
|
|
20240613,101500,173918760,19040,19040,19040,19040,18
|
|
20240613,101400,173576040,19050,19050,19050,19050,12
|
|
20240613,101300,173347440,19050,19050,19050,19040,245
|
|
20240613,101200,168681270,19050,19050,19050,19040,20
|
|
20240613,101100,168300340,19050,19040,19050,19040,83
|
|
20240613,101000,166719260,19040,19040,19040,19040,4
|
|
20240613,100900,166643100,19040,19040,19040,19040,0
|
|
20240613,100800,166643100,19040,19050,19050,19040,215
|
|
20240613,100700,162549430,19050,19050,19050,19050,2
|
|
20240613,100600,162511330,19040,19040,19040,19040,17
|
|
20240613,100500,162187650,19050,19050,19050,19050,11
|
|
20240613,100400,161978100,19040,19040,19040,19040,18
|
|
20240613,100300,161635380,19040,19040,19040,19040,30
|
|
20240613,100200,161064180,19050,19050,19050,19050,0
|
|
20240613,100100,161064180,19050,19040,19050,19040,59
|
|
20240613,100000,159940450,19050,19040,19050,19030,722
|
|
20240613,095900,146189820,19040,19030,19040,19030,309
|
|
20240613,095800,140309320,19040,19040,19040,19040,138
|
|
20240613,095700,137681800,19040,19040,19040,19040,14
|
|
20240613,095600,137415240,19040,19040,19040,19030,79
|
|
20240613,095500,135911360,19040,19030,19040,19030,31
|
|
20240613,095400,135321220,19030,19040,19040,19030,9
|
|
20240613,095300,135149930,19040,19040,19040,19040,101
|
|
20240613,095200,133226890,19030,19030,19030,19030,8
|
|
20240613,095100,133074650,19040,19040,19040,19040,1
|
|
20240613,095000,133055610,19040,19040,19040,19040,80
|
|
20240613,094900,131532410,19030,19040,19040,19030,62
|
|
20240613,094800,130352030,19040,19040,19040,19040,11
|
|
20240613,094700,130142590,19040,19040,19040,19030,62
|
|
20240613,094600,128962190,19040,19040,19040,19040,0
|
|
20240613,094500,128962190,19040,19030,19040,19030,57
|
|
20240613,094400,127876980,19030,19030,19030,19030,100
|
|
20240613,094300,125973980,19040,19040,19040,19040,2
|
|
20240613,094200,125935900,19030,19040,19040,19030,58
|
|
20240613,094100,124831660,19040,19040,19040,19040,47
|
|
20240613,094000,123936780,19030,19030,19040,19030,141
|
|
20240613,093900,121253540,19030,19040,19040,19030,101
|
|
20240613,093800,119331400,19030,19040,19040,19030,116
|
|
20240613,093700,117123910,19030,19030,19030,19030,42
|
|
20240613,093600,116324650,19030,19030,19030,19030,19
|
|
20240613,093500,115963080,19030,19030,19030,19030,82
|
|
20240613,093400,114402620,19030,19030,19030,19030,32
|
|
20240613,093300,113793660,19030,19030,19030,19020,129
|
|
20240613,093200,111338860,19030,19020,19030,19020,155
|
|
20240613,093100,108390210,19020,19020,19020,19020,0
|
|
20240613,093000,108390210,19020,19030,19040,19020,870
|
|
20240613,092900,91834160,19030,19030,19030,19030,0
|
|
20240613,092800,91834160,19030,19030,19030,19030,88
|
|
20240613,092700,90159520,19040,19040,19040,19040,1
|
|
20240613,092600,90140480,19040,19030,19040,19030,127
|
|
20240613,092500,87723480,19040,19040,19040,19040,11
|
|
20240613,092400,87514040,19040,19040,19040,19040,21
|
|
20240613,092300,87114200,19030,19030,19030,19030,57
|
|
20240613,092200,86029490,19030,19040,19040,19030,500
|
|
20240613,092100,76510200,19040,19040,19040,19040,8
|
|
20240613,092000,76357880,19040,19040,19040,19040,0
|
|
20240613,091900,76357880,19040,19050,19050,19040,101
|
|
20240613,091800,74434830,19040,19050,19050,19040,169
|
|
20240613,091700,71215450,19050,19050,19050,19050,7
|
|
20240613,091600,71082100,19040,19050,19050,19040,69
|
|
20240613,091500,69768240,19050,19060,19060,19050,716
|
|
20240613,091400,56128240,19060,19060,19060,19060,7
|
|
20240613,091300,55994820,19070,19070,19080,19070,139
|
|
20240613,091200,53344050,19070,19060,19070,19050,301
|
|
20240613,091100,47606630,19060,19060,19060,19050,409
|
|
20240613,091000,39811160,19060,19070,19070,19060,228
|
|
20240613,090900,35464850,19070,19080,19080,19070,348
|
|
20240613,090800,28826500,19080,19070,19080,19070,27
|
|
20240613,090700,28311530,19070,19070,19080,19070,45
|
|
20240613,090600,27453370,19080,19070,19080,19070,77
|
|
20240613,090500,25984970,19070,19060,19070,19060,39
|
|
20240613,090400,25241620,19060,19050,19060,19050,12
|
|
20240613,090300,25012960,19070,19070,19070,19070,270
|
|
20240613,090200,19864060,19050,19040,19050,19040,270
|
|
20240613,090100,14721250,19050,19050,19050,19050,35
|
|
20240613,090000,14054500,19050,19050,19050,19050,628
|