630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192700,445549770,12330,12330,12330,12330,1561
|
|
20240604,192600,445549770,12330,12330,12330,12330,0
|
|
20240604,192500,445549770,12330,12330,12330,12330,0
|
|
20240604,192400,445549770,12330,12330,12330,12330,0
|
|
20240604,192300,445549770,12330,12330,12330,12330,0
|
|
20240604,192200,445549770,12330,12330,12330,12330,0
|
|
20240604,192100,445549770,12330,12330,12330,12330,0
|
|
20240604,192000,445549770,12330,12330,12330,12330,0
|
|
20240604,191900,445549770,12330,12330,12330,12330,0
|
|
20240604,191800,445549770,12330,12330,12330,12330,0
|
|
20240604,191700,445549770,12330,12330,12330,12330,0
|
|
20240604,191600,445549770,12330,12330,12330,12330,0
|
|
20240604,191500,445549770,12330,12330,12330,12330,0
|
|
20240604,191400,445549770,12330,12330,12330,12330,0
|
|
20240604,191300,445549770,12330,12330,12330,12330,0
|
|
20240604,191200,445549770,12330,12330,12330,12330,0
|
|
20240604,191100,445549770,12330,12330,12330,12330,0
|
|
20240604,191000,445549770,12330,12330,12330,12330,0
|
|
20240604,190900,445549770,12330,12330,12330,12330,0
|
|
20240604,190800,445549770,12330,12330,12330,12330,0
|
|
20240604,190700,445549770,12330,12330,12330,12330,0
|
|
20240604,190600,445549770,12330,12330,12330,12330,0
|
|
20240604,190500,445549770,12330,12330,12330,12330,0
|
|
20240604,190400,445549770,12330,12330,12330,12330,0
|
|
20240604,190300,445549770,12330,12330,12330,12330,0
|
|
20240604,190200,445549770,12330,12330,12330,12330,0
|
|
20240604,190100,445549770,12330,12330,12330,12330,0
|
|
20240604,190000,445549770,12330,12330,12330,12330,0
|
|
20240604,185900,445549770,12330,12330,12330,12330,0
|
|
20240604,185800,445549770,12330,12330,12330,12330,0
|
|
20240604,185700,445549770,12330,12330,12330,12330,1561
|
|
20240604,185600,445549770,12330,12330,12330,12330,0
|
|
20240604,185500,445549770,12330,12330,12330,12330,0
|
|
20240604,185400,445549770,12330,12330,12330,12330,0
|
|
20240604,185300,445549770,12330,12330,12330,12330,0
|
|
20240604,185200,445549770,12330,12330,12330,12330,0
|
|
20240604,185100,445549770,12330,12330,12330,12330,0
|
|
20240604,185000,445549770,12330,12330,12330,12330,0
|
|
20240604,184900,445549770,12330,12330,12330,12330,0
|
|
20240604,184800,445549770,12330,12330,12330,12330,0
|
|
20240604,184700,445549770,12330,12330,12330,12330,0
|
|
20240604,184600,445549770,12330,12330,12330,12330,0
|
|
20240604,184500,445549770,12330,12330,12330,12330,0
|
|
20240604,184400,445549770,12330,12330,12330,12330,0
|
|
20240604,184300,445549770,12330,12330,12330,12330,0
|
|
20240604,184200,445549770,12330,12330,12330,12330,0
|
|
20240604,184100,445549770,12330,12330,12330,12330,0
|
|
20240604,184000,445549770,12330,12330,12330,12330,0
|
|
20240604,183900,445549770,12330,12330,12330,12330,0
|
|
20240604,183800,445549770,12330,12330,12330,12330,0
|
|
20240604,183700,445549770,12330,12330,12330,12330,0
|
|
20240604,183600,445549770,12330,12330,12330,12330,0
|
|
20240604,183500,445549770,12330,12330,12330,12330,0
|
|
20240604,183400,445549770,12330,12330,12330,12330,0
|
|
20240604,183300,445549770,12330,12330,12330,12330,0
|
|
20240604,183200,445549770,12330,12330,12330,12330,0
|
|
20240604,183100,445549770,12330,12330,12330,12330,0
|
|
20240604,183000,445549770,12330,12330,12330,12330,0
|
|
20240604,182900,445549770,12330,12330,12330,12330,0
|
|
20240604,182800,445549770,12330,12330,12330,12330,0
|
|
20240604,182700,445549770,12330,12330,12330,12330,1561
|
|
20240604,182600,445549770,12330,12330,12330,12330,0
|
|
20240604,182500,445549770,12330,12330,12330,12330,0
|
|
20240604,182400,445549770,12330,12330,12330,12330,0
|
|
20240604,182300,445549770,12330,12330,12330,12330,0
|
|
20240604,182200,445549770,12330,12330,12330,12330,0
|
|
20240604,182100,445549770,12330,12330,12330,12330,0
|
|
20240604,182000,445549770,12330,12330,12330,12330,0
|
|
20240604,181900,445549770,12330,12330,12330,12330,0
|
|
20240604,181800,445549770,12330,12330,12330,12330,0
|
|
20240604,181700,445549770,12330,12330,12330,12330,0
|
|
20240604,181600,445549770,12330,12330,12330,12330,0
|
|
20240604,181500,445549770,12330,12330,12330,12330,0
|
|
20240604,181400,445549770,12330,12330,12330,12330,0
|
|
20240604,181300,445549770,12330,12330,12330,12330,0
|
|
20240604,181200,445549770,12330,12330,12330,12330,0
|
|
20240604,181100,445549770,12330,12330,12330,12330,0
|
|
20240604,181000,445549770,12330,12330,12330,12330,0
|
|
20240604,180900,445549770,12330,12330,12330,12330,0
|
|
20240604,180800,445549770,12330,12330,12330,12330,0
|
|
20240604,180700,445549770,12330,12330,12330,12330,0
|
|
20240604,180600,445549770,12330,12330,12330,12330,0
|
|
20240604,180500,445549770,12330,12330,12330,12330,0
|
|
20240604,180400,445549770,12330,12330,12330,12330,0
|
|
20240604,180300,445549770,12330,12330,12330,12330,0
|
|
20240604,180200,445549770,12330,12330,12330,12330,0
|
|
20240604,180100,445549770,12330,12330,12330,12330,0
|
|
20240604,180000,445549770,12330,12330,12330,12330,0
|
|
20240604,175900,445549770,12330,12330,12330,12330,0
|
|
20240604,175800,445549770,12330,12330,12330,12330,0
|
|
20240604,175700,445549770,12330,12330,12330,12330,1561
|
|
20240604,175600,445549770,12330,12330,12330,12330,0
|
|
20240604,175500,445549770,12330,12330,12330,12330,0
|
|
20240604,175400,445549770,12330,12330,12330,12330,0
|
|
20240604,175300,445549770,12330,12330,12330,12330,0
|
|
20240604,175200,445549770,12330,12330,12330,12330,0
|
|
20240604,175100,445549770,12330,12330,12330,12330,0
|
|
20240604,175000,445549770,12330,12330,12330,12330,0
|
|
20240604,174900,445549770,12330,12330,12330,12330,0
|
|
20240604,174800,445549770,12330,12330,12330,12330,0
|
|
20240604,174700,445549770,12330,12330,12330,12330,0
|
|
20240604,174600,445549770,12330,12330,12330,12330,0
|
|
20240604,174500,445549770,12330,12330,12330,12330,0
|
|
20240604,174400,445549770,12330,12330,12330,12330,0
|
|
20240604,174300,445549770,12330,12330,12330,12330,0
|
|
20240604,174200,445549770,12330,12330,12330,12330,0
|
|
20240604,174100,445549770,12330,12330,12330,12330,0
|
|
20240604,174000,445549770,12330,12330,12330,12330,0
|
|
20240604,173900,445549770,12330,12330,12330,12330,0
|
|
20240604,173800,445549770,12330,12330,12330,12330,0
|
|
20240604,173700,445549770,12330,12330,12330,12330,0
|
|
20240604,173600,445549770,12330,12330,12330,12330,0
|
|
20240604,173500,445549770,12330,12330,12330,12330,0
|
|
20240604,173400,445549770,12330,12330,12330,12330,0
|
|
20240604,173300,445549770,12330,12330,12330,12330,0
|
|
20240604,173200,445549770,12330,12330,12330,12330,0
|
|
20240604,173100,445549770,12330,12330,12330,12330,0
|
|
20240604,173000,445549770,12330,12330,12330,12330,0
|
|
20240604,172900,445549770,12330,12330,12330,12330,0
|
|
20240604,172800,445549770,12330,12330,12330,12330,0
|
|
20240604,172700,445549770,12330,12330,12330,12330,1561
|
|
20240604,172600,445549770,12330,12330,12330,12330,0
|
|
20240604,172500,445549770,12330,12330,12330,12330,0
|
|
20240604,172400,445549770,12330,12330,12330,12330,0
|
|
20240604,172300,445549770,12330,12330,12330,12330,0
|
|
20240604,172200,445549770,12330,12330,12330,12330,0
|
|
20240604,172100,445549770,12330,12330,12330,12330,0
|
|
20240604,172000,445549770,12330,12330,12330,12330,0
|
|
20240604,171900,445549770,12330,12330,12330,12330,0
|
|
20240604,171800,445549770,12330,12330,12330,12330,0
|
|
20240604,171700,445549770,12330,12330,12330,12330,0
|
|
20240604,171600,445549770,12330,12330,12330,12330,0
|
|
20240604,171500,445549770,12330,12330,12330,12330,0
|
|
20240604,171400,445549770,12330,12330,12330,12330,0
|
|
20240604,171300,445549770,12330,12330,12330,12330,0
|
|
20240604,171200,445549770,12330,12330,12330,12330,0
|
|
20240604,171100,445549770,12330,12330,12330,12330,0
|
|
20240604,171000,445549770,12330,12330,12330,12330,0
|
|
20240604,170900,445549770,12330,12330,12330,12330,0
|
|
20240604,170800,445549770,12330,12330,12330,12330,0
|
|
20240604,170700,445549770,12330,12330,12330,12330,0
|
|
20240604,170600,445549770,12330,12330,12330,12330,0
|
|
20240604,170500,445549770,12330,12330,12330,12330,0
|
|
20240604,170400,445549770,12330,12330,12330,12330,0
|
|
20240604,170300,445549770,12330,12330,12330,12330,0
|
|
20240604,170200,445549770,12330,12330,12330,12330,0
|
|
20240604,170100,445549770,12330,12330,12330,12330,0
|
|
20240604,170000,445549770,12330,12330,12330,12330,0
|
|
20240604,165900,445549770,12330,12330,12330,12330,0
|
|
20240604,165800,445549770,12330,12330,12330,12330,0
|
|
20240604,165700,445549770,12330,12330,12330,12330,1561
|
|
20240604,165600,445549770,12330,12330,12330,12330,0
|
|
20240604,165500,445549770,12330,12330,12330,12330,0
|
|
20240604,165400,445549770,12330,12330,12330,12330,0
|
|
20240604,165300,445549770,12330,12330,12330,12330,0
|
|
20240604,165200,445549770,12330,12330,12330,12330,0
|
|
20240604,165100,445549770,12330,12330,12330,12330,0
|
|
20240604,165000,445549770,12330,12330,12330,12330,0
|
|
20240604,164900,445549770,12330,12330,12330,12330,0
|
|
20240604,164800,445549770,12330,12330,12330,12330,0
|
|
20240604,164700,445549770,12330,12330,12330,12330,0
|
|
20240604,164600,445549770,12330,12330,12330,12330,0
|
|
20240604,164500,445549770,12330,12330,12330,12330,0
|
|
20240604,164400,445549770,12330,12330,12330,12330,0
|
|
20240604,164300,445549770,12330,12330,12330,12330,0
|
|
20240604,164200,445549770,12330,12330,12330,12330,0
|
|
20240604,164100,445549770,12330,12330,12330,12330,0
|
|
20240604,164000,445549770,12330,12330,12330,12330,0
|
|
20240604,163900,445549770,12330,12330,12330,12330,0
|
|
20240604,163800,445549770,12330,12330,12330,12330,0
|
|
20240604,163700,445549770,12330,12330,12330,12330,0
|
|
20240604,163600,445549770,12330,12330,12330,12330,0
|
|
20240604,163500,445549770,12330,12330,12330,12330,0
|
|
20240604,163400,445549770,12330,12330,12330,12330,0
|
|
20240604,163300,445549770,12330,12330,12330,12330,0
|
|
20240604,163200,445549770,12330,12330,12330,12330,0
|
|
20240604,163100,445549770,12330,12330,12330,12330,0
|
|
20240604,163000,445549770,12330,12330,12330,12330,0
|
|
20240604,162900,445549770,12330,12330,12330,12330,0
|
|
20240604,162800,445549770,12330,12330,12330,12330,0
|
|
20240604,162700,445549770,12330,12330,12330,12330,1561
|
|
20240604,162600,445549770,12330,12330,12330,12330,0
|
|
20240604,162500,445549770,12330,12330,12330,12330,0
|
|
20240604,162400,445549770,12330,12330,12330,12330,0
|
|
20240604,162300,445549770,12330,12330,12330,12330,0
|
|
20240604,162200,445549770,12330,12330,12330,12330,0
|
|
20240604,162100,445549770,12330,12330,12330,12330,0
|
|
20240604,162000,445549770,12330,12330,12330,12330,0
|
|
20240604,161900,445549770,12330,12330,12330,12330,0
|
|
20240604,161800,445549770,12330,12330,12330,12330,0
|
|
20240604,161700,445549770,12330,12330,12330,12330,0
|
|
20240604,161600,445549770,12330,12330,12330,12330,0
|
|
20240604,161500,445549770,12330,12330,12330,12330,0
|
|
20240604,161400,445549770,12330,12330,12330,12330,0
|
|
20240604,161300,445549770,12330,12330,12330,12330,0
|
|
20240604,161200,445549770,12330,12330,12330,12330,0
|
|
20240604,161100,445549770,12330,12330,12330,12330,0
|
|
20240604,161000,445549770,12330,12330,12330,12330,0
|
|
20240604,160900,445549770,12330,12330,12330,12330,0
|
|
20240604,160800,445549770,12330,12330,12330,12330,0
|
|
20240604,160700,445549770,12330,12330,12330,12330,0
|
|
20240604,160600,445549770,12330,12330,12330,12330,0
|
|
20240604,160500,445549770,12330,12330,12330,12330,0
|
|
20240604,160400,445549770,12330,12330,12330,12330,0
|
|
20240604,160300,445549770,12330,12330,12330,12330,0
|
|
20240604,160200,445549770,12330,12330,12330,12330,0
|
|
20240604,160100,445549770,12330,12330,12330,12330,0
|
|
20240604,160000,445549770,12330,12330,12330,12330,0
|
|
20240604,155900,445549770,12330,12330,12330,12330,0
|
|
20240604,155800,445549770,12330,12330,12330,12330,0
|
|
20240604,155700,445549770,12330,12330,12330,12330,1561
|
|
20240604,155600,445549770,12330,12330,12330,12330,0
|
|
20240604,155500,445549770,12330,12330,12330,12330,0
|
|
20240604,155400,445549770,12330,12330,12330,12330,0
|
|
20240604,155300,445549770,12330,12330,12330,12330,0
|
|
20240604,155200,445549770,12330,12330,12330,12330,0
|
|
20240604,155100,445549770,12330,12330,12330,12330,0
|
|
20240604,155000,445549770,12330,12330,12330,12330,0
|
|
20240604,154900,445549770,12330,12330,12330,12330,0
|
|
20240604,154800,445549770,12330,12330,12330,12330,0
|
|
20240604,154700,445549770,12330,12330,12330,12330,0
|
|
20240604,154600,445549770,12330,12330,12330,12330,0
|
|
20240604,154500,445549770,12330,12330,12330,12330,0
|
|
20240604,154400,445549770,12330,12330,12330,12330,0
|
|
20240604,154300,445549770,12330,12330,12330,12330,0
|
|
20240604,154200,445549770,12330,12330,12330,12330,0
|
|
20240604,154100,445549770,12330,12330,12330,12330,0
|
|
20240604,154000,445549770,12330,12330,12330,12330,0
|
|
20240604,153900,445549770,12330,12330,12330,12330,0
|
|
20240604,153800,445549770,12330,12330,12330,12330,0
|
|
20240604,153700,445549770,12330,12330,12330,12330,0
|
|
20240604,153600,445549770,12330,12330,12330,12330,0
|
|
20240604,153500,445549770,12330,12330,12330,12330,0
|
|
20240604,153400,445549770,12330,12330,12330,12330,0
|
|
20240604,153300,445549770,12330,12330,12330,12330,0
|
|
20240604,153200,445549770,12330,12330,12330,12330,0
|
|
20240604,153100,445549770,12330,12330,12330,12330,0
|
|
20240604,153000,445549770,12330,12330,12330,12330,1561
|
|
20240604,152900,426302640,12380,12380,12380,12380,0
|
|
20240604,152800,426302640,12380,12380,12380,12380,0
|
|
20240604,152700,426302640,12380,12380,12380,12380,0
|
|
20240604,152600,426302640,12380,12380,12380,12380,0
|
|
20240604,152500,426302640,12380,12380,12380,12380,0
|
|
20240604,152400,426302640,12380,12380,12380,12380,0
|
|
20240604,152300,426302640,12380,12380,12380,12380,0
|
|
20240604,152200,426302640,12380,12380,12380,12380,0
|
|
20240604,152100,426302640,12380,12380,12380,12380,0
|
|
20240604,152000,426302640,12380,12380,12380,12380,0
|
|
20240604,151900,426302640,12380,12380,12380,12380,104
|
|
20240604,151800,425015120,12380,12380,12380,12360,155
|
|
20240604,151700,423097190,12370,12380,12380,12370,80
|
|
20240604,151600,422107290,12370,12370,12370,12370,39
|
|
20240604,151500,421624860,12370,12370,12370,12370,28
|
|
20240604,151400,421278500,12370,12370,12380,12370,223
|
|
20240604,151300,418519300,12370,12370,12380,12370,43
|
|
20240604,151200,417987080,12370,12380,12380,12370,91
|
|
20240604,151100,416860710,12370,12370,12370,12370,0
|
|
20240604,151000,416860710,12370,12370,12370,12370,0
|
|
20240604,150900,416860710,12370,12370,12370,12370,11
|
|
20240604,150800,416724640,12380,12370,12380,12370,101
|
|
20240604,150700,415474460,12370,12370,12370,12370,20
|
|
20240604,150600,415227060,12370,12370,12370,12370,1
|
|
20240604,150500,415214690,12380,12380,12380,12380,80
|
|
20240604,150400,414224290,12380,12380,12380,12380,1
|
|
20240604,150300,414211910,12380,12380,12380,12380,0
|
|
20240604,150200,414211910,12380,12380,12380,12380,0
|
|
20240604,150100,414211910,12380,12380,12380,12380,0
|
|
20240604,150000,414211910,12380,12380,12380,12380,20
|
|
20240604,145900,413964310,12380,12380,12380,12380,0
|
|
20240604,145800,413964310,12380,12380,12380,12370,1144
|
|
20240604,145700,399811880,12380,12380,12380,12380,0
|
|
20240604,145600,399811880,12380,12380,12380,12370,5
|
|
20240604,145500,399749990,12380,12380,12380,12380,2
|
|
20240604,145400,399725230,12380,12380,12380,12380,5
|
|
20240604,145300,399663330,12380,12380,12380,12380,0
|
|
20240604,145200,399663330,12380,12380,12380,12380,6
|
|
20240604,145100,399589050,12380,12380,12380,12380,0
|
|
20240604,145000,399589050,12380,12380,12380,12370,14
|
|
20240604,144900,399415830,12370,12370,12370,12370,809
|
|
20240604,144800,389408500,12380,12380,12380,12380,8
|
|
20240604,144700,389309460,12380,12380,12380,12380,3
|
|
20240604,144600,389272320,12370,12380,12380,12370,101
|
|
20240604,144500,388022940,12380,12380,12380,12380,3
|
|
20240604,144400,387985800,12380,12380,12380,12380,2
|
|
20240604,144300,387961040,12370,12370,12380,12370,701
|
|
20240604,144200,379289630,12380,12380,12380,12380,167
|
|
20240604,144100,377222170,12400,12400,12400,12400,3
|
|
20240604,144000,377184970,12400,12400,12400,12400,2
|
|
20240604,143900,377160170,12410,12410,12410,12410,3
|
|
20240604,143800,377122940,12410,12380,12410,12380,127
|
|
20240604,143700,375550650,12410,12410,12410,12380,226
|
|
20240604,143600,372750530,12410,12410,12410,12410,3
|
|
20240604,143500,372713300,12420,12420,12420,12420,1
|
|
20240604,143400,372700880,12420,12420,12420,12420,3
|
|
20240604,143300,372663620,12420,12420,12420,12420,2
|
|
20240604,143200,372638780,12420,12420,12420,12420,4
|
|
20240604,143100,372589100,12410,12410,12420,12410,1924
|
|
20240604,143000,348700450,12410,12410,12410,12410,3
|
|
20240604,142900,348663220,12410,12410,12410,12410,82
|
|
20240604,142800,347645600,12410,12410,12410,12410,3
|
|
20240604,142700,347608370,12410,12410,12410,12410,1
|
|
20240604,142600,347595960,12410,12410,12410,12410,4
|
|
20240604,142500,347546320,12410,12410,12410,12410,2
|
|
20240604,142400,347521500,12410,12410,12410,12410,3
|
|
20240604,142300,347484270,12410,12410,12410,12410,4
|
|
20240604,142200,347434630,12410,12410,12410,12410,0
|
|
20240604,142100,347434630,12410,12410,12410,12380,69
|
|
20240604,142000,346580210,12380,12380,12380,12380,1
|
|
20240604,141900,346567830,12410,12410,12410,12380,5
|
|
20240604,141800,346505810,12410,12410,12410,12410,0
|
|
20240604,141700,346505810,12410,12410,12410,12410,5
|
|
20240604,141600,346443760,12410,12410,12410,12410,1
|
|
20240604,141500,346431350,12410,12410,12410,12410,5
|
|
20240604,141400,346369300,12410,12410,12410,12410,3
|
|
20240604,141300,346332070,12410,12410,12410,12410,4
|
|
20240604,141200,346282430,12410,12410,12410,12410,6
|
|
20240604,141100,346207970,12410,12410,12410,12410,0
|
|
20240604,141000,346207970,12410,12410,12410,12410,28
|
|
20240604,140900,345860490,12410,12410,12410,12410,0
|
|
20240604,140800,345860490,12410,12410,12410,12410,6
|
|
20240604,140700,345786030,12410,12410,12410,12410,0
|
|
20240604,140600,345786030,12410,12410,12410,12410,7
|
|
20240604,140500,345699160,12410,12410,12410,12410,0
|
|
20240604,140400,345699160,12410,12370,12410,12370,46
|
|
20240604,140300,345130020,12370,12370,12370,12370,0
|
|
20240604,140200,345130020,12370,12370,12370,12370,0
|
|
20240604,140100,345130020,12370,12370,12370,12370,40
|
|
20240604,140000,344635220,12370,12370,12370,12370,0
|
|
20240604,135900,344635220,12370,12370,12370,12370,0
|
|
20240604,135800,344635220,12370,12370,12370,12370,0
|
|
20240604,135700,344635220,12370,12370,12370,12370,0
|
|
20240604,135600,344635220,12370,12370,12370,12370,0
|
|
20240604,135500,344635220,12370,12390,12390,12370,404
|
|
20240604,135400,339637340,12370,12370,12370,12370,0
|
|
20240604,135300,339637340,12370,12370,12370,12370,200
|
|
20240604,135200,337163340,12370,12370,12370,12370,1
|
|
20240604,135100,337150970,12370,12370,12370,12370,0
|
|
20240604,135000,337150970,12370,12370,12370,12370,0
|
|
20240604,134900,337150970,12370,12370,12370,12370,0
|
|
20240604,134800,337150970,12370,12370,12370,12370,0
|
|
20240604,134700,337150970,12370,12370,12370,12370,0
|
|
20240604,134600,337150970,12370,12370,12370,12370,0
|
|
20240604,134500,337150970,12370,12370,12370,12370,11
|
|
20240604,134400,337014900,12390,12390,12390,12390,0
|
|
20240604,134300,337014900,12390,12390,12390,12390,0
|
|
20240604,134200,337014900,12390,12390,12390,12390,0
|
|
20240604,134100,337014900,12390,12390,12390,12390,1
|
|
20240604,134000,337002510,12390,12390,12390,12390,41
|
|
20240604,133900,336494520,12410,12410,12410,12410,23
|
|
20240604,133800,336209090,12410,12410,12410,12410,0
|
|
20240604,133700,336209090,12410,12410,12410,12410,0
|
|
20240604,133600,336209090,12410,12410,12410,12410,0
|
|
20240604,133500,336209090,12410,12410,12410,12410,0
|
|
20240604,133400,336209090,12410,12410,12410,12410,0
|
|
20240604,133300,336209090,12410,12410,12410,12410,0
|
|
20240604,133200,336209090,12410,12410,12410,12410,0
|
|
20240604,133100,336209090,12410,12410,12410,12410,0
|
|
20240604,133000,336209090,12410,12410,12410,12410,0
|
|
20240604,132900,336209090,12410,12410,12410,12410,0
|
|
20240604,132800,336209090,12410,12410,12410,12410,0
|
|
20240604,132700,336209090,12410,12410,12410,12410,0
|
|
20240604,132600,336209090,12410,12410,12410,12410,0
|
|
20240604,132500,336209090,12410,12410,12410,12410,0
|
|
20240604,132400,336209090,12410,12410,12410,12410,0
|
|
20240604,132300,336209090,12410,12410,12410,12410,0
|
|
20240604,132200,336209090,12410,12410,12410,12410,0
|
|
20240604,132100,336209090,12410,12400,12410,12400,57
|
|
20240604,132000,335502210,12390,12390,12390,12390,0
|
|
20240604,131900,335502210,12390,12390,12390,12390,0
|
|
20240604,131800,335502210,12390,12390,12390,12390,1
|
|
20240604,131700,335489820,12390,12390,12390,12390,0
|
|
20240604,131600,335489820,12390,12390,12390,12390,0
|
|
20240604,131500,335489820,12390,12390,12390,12390,0
|
|
20240604,131400,335489820,12390,12390,12390,12390,0
|
|
20240604,131300,335489820,12390,12390,12390,12390,50
|
|
20240604,131200,334870320,12390,12390,12390,12390,0
|
|
20240604,131100,334870320,12390,12390,12390,12390,0
|
|
20240604,131000,334870320,12390,12390,12390,12390,0
|
|
20240604,130900,334870320,12390,12390,12390,12390,35
|
|
20240604,130800,334436670,12390,12390,12390,12390,0
|
|
20240604,130700,334436670,12390,12390,12390,12390,1
|
|
20240604,130600,334424280,12370,12370,12370,12370,11
|
|
20240604,130500,334288210,12370,12370,12370,12370,0
|
|
20240604,130400,334288210,12370,12370,12370,12370,0
|
|
20240604,130300,334288210,12370,12370,12370,12370,57
|
|
20240604,130200,333583120,12370,12370,12370,12370,0
|
|
20240604,130100,333583120,12370,12370,12370,12370,0
|
|
20240604,130000,333583120,12370,12370,12370,12370,0
|
|
20240604,125900,333583120,12370,12370,12370,12370,0
|
|
20240604,125800,333583120,12370,12370,12370,12370,122
|
|
20240604,125700,332073980,12370,12370,12370,12370,0
|
|
20240604,125600,332073980,12370,12370,12370,12370,0
|
|
20240604,125500,332073980,12370,12370,12370,12370,0
|
|
20240604,125400,332073980,12370,12370,12370,12370,3
|
|
20240604,125300,332036870,12370,12390,12390,12370,556
|
|
20240604,125200,325157230,12400,12400,12400,12400,0
|
|
20240604,125100,325157230,12400,12400,12400,12400,0
|
|
20240604,125000,325157230,12400,12400,12400,12400,0
|
|
20240604,124900,325157230,12400,12400,12400,12400,26
|
|
20240604,124800,324834830,12410,12410,12410,12410,0
|
|
20240604,124700,324834830,12410,12410,12410,12410,21
|
|
20240604,124600,324574220,12410,12410,12410,12410,0
|
|
20240604,124500,324574220,12410,12410,12410,12410,20
|
|
20240604,124400,324326020,12420,12420,12420,12420,0
|
|
20240604,124300,324326020,12420,12420,12420,12420,0
|
|
20240604,124200,324326020,12420,12420,12420,12420,48
|
|
20240604,124100,323729860,12420,12430,12430,12420,387
|
|
20240604,124000,318920450,12420,12420,12420,12420,0
|
|
20240604,123900,318920450,12420,12420,12420,12420,0
|
|
20240604,123800,318920450,12420,12420,12420,12420,0
|
|
20240604,123700,318920450,12420,12420,12420,12420,0
|
|
20240604,123600,318920450,12420,12420,12420,12420,0
|
|
20240604,123500,318920450,12420,12420,12420,12420,0
|
|
20240604,123400,318920450,12420,12420,12420,12420,9
|
|
20240604,123300,318808670,12440,12440,12440,12440,0
|
|
20240604,123200,318808670,12440,12440,12440,12440,0
|
|
20240604,123100,318808670,12440,12440,12440,12440,6
|
|
20240604,123000,318734030,12430,12430,12430,12430,0
|
|
20240604,122900,318734030,12430,12430,12430,12430,4
|
|
20240604,122800,318684310,12430,12430,12430,12430,0
|
|
20240604,122700,318684310,12430,12430,12430,12430,5
|
|
20240604,122600,318622160,12430,12430,12430,12430,59
|
|
20240604,122500,317888790,12430,12430,12430,12430,0
|
|
20240604,122400,317888790,12430,12430,12430,12430,0
|
|
20240604,122300,317888790,12430,12430,12430,12430,60
|
|
20240604,122200,317142990,12430,12440,12440,12430,84
|
|
20240604,122100,316098810,12450,12450,12450,12450,15
|
|
20240604,122000,315912060,12460,12460,12460,12460,0
|
|
20240604,121900,315912060,12460,12460,12460,12460,0
|
|
20240604,121800,315912060,12460,12460,12460,12460,0
|
|
20240604,121700,315912060,12460,12460,12460,12460,0
|
|
20240604,121600,315912060,12460,12460,12460,12460,1
|
|
20240604,121500,315899600,12460,12460,12460,12460,0
|
|
20240604,121400,315899600,12460,12460,12460,12460,0
|
|
20240604,121300,315899600,12460,12460,12460,12460,0
|
|
20240604,121200,315899600,12460,12460,12460,12460,15
|
|
20240604,121100,315712700,12460,12460,12460,12460,37
|
|
20240604,121000,315251680,12470,12470,12470,12470,8
|
|
20240604,120900,315151920,12470,12460,12470,12460,2
|
|
20240604,120800,315126990,12460,12470,12470,12460,17
|
|
20240604,120700,314915110,12480,12480,12480,12480,0
|
|
20240604,120600,314915110,12480,12480,12480,12480,0
|
|
20240604,120500,314915110,12480,12480,12480,12480,3
|
|
20240604,120400,314877670,12480,12480,12480,12480,100
|
|
20240604,120300,313629670,12490,12490,12490,12490,0
|
|
20240604,120200,313629670,12490,12490,12490,12490,0
|
|
20240604,120100,313629670,12490,12490,12490,12490,0
|
|
20240604,120000,313629670,12490,12490,12490,12490,0
|
|
20240604,115900,313629670,12490,12490,12490,12490,0
|
|
20240604,115800,313629670,12490,12490,12490,12490,0
|
|
20240604,115700,313629670,12490,12490,12490,12490,0
|
|
20240604,115600,313629670,12490,12490,12490,12490,0
|
|
20240604,115500,313629670,12490,12480,12490,12480,238
|
|
20240604,115400,310657510,12480,12480,12480,12480,81
|
|
20240604,115300,309646630,12490,12490,12490,12490,0
|
|
20240604,115200,309646630,12490,12480,12490,12480,83
|
|
20240604,115100,308610780,12470,12470,12470,12470,353
|
|
20240604,115000,304208870,12460,12460,12460,12460,30
|
|
20240604,114900,303835070,12450,12450,12450,12450,91
|
|
20240604,114800,302702120,12460,12450,12460,12450,33
|
|
20240604,114700,302291120,12440,12410,12440,12410,668
|
|
20240604,114600,293982350,12410,12410,12410,12410,0
|
|
20240604,114500,293982350,12410,12410,12410,12410,0
|
|
20240604,114400,293982350,12410,12410,12410,12410,0
|
|
20240604,114300,293982350,12410,12410,12410,12410,0
|
|
20240604,114200,293982350,12410,12410,12410,12410,0
|
|
20240604,114100,293982350,12410,12410,12410,12410,0
|
|
20240604,114000,293982350,12410,12410,12410,12410,0
|
|
20240604,113900,293982350,12410,12390,12410,12390,658
|
|
20240604,113800,285818090,12370,12370,12370,12370,0
|
|
20240604,113700,285818090,12370,12370,12370,12370,0
|
|
20240604,113600,285818090,12370,12370,12370,12370,0
|
|
20240604,113500,285818090,12370,12370,12370,12370,222
|
|
20240604,113400,283071950,12400,12400,12400,12400,0
|
|
20240604,113300,283071950,12400,12400,12400,12400,0
|
|
20240604,113200,283071950,12400,12400,12400,12400,0
|
|
20240604,113100,283071950,12400,12400,12400,12400,0
|
|
20240604,113000,283071950,12400,12400,12400,12400,0
|
|
20240604,112900,283071950,12400,12400,12400,12400,0
|
|
20240604,112800,283071950,12400,12400,12400,12400,0
|
|
20240604,112700,283071950,12400,12400,12400,12400,0
|
|
20240604,112600,283071950,12400,12400,12400,12400,0
|
|
20240604,112500,283071950,12400,12400,12400,12400,0
|
|
20240604,112400,283071950,12400,12400,12400,12400,1
|
|
20240604,112300,283059550,12400,12400,12400,12400,0
|
|
20240604,112200,283059550,12400,12400,12400,12400,31
|
|
20240604,112100,282675150,12400,12400,12400,12400,138
|
|
20240604,112000,280963950,12400,12400,12400,12400,0
|
|
20240604,111900,280963950,12400,12400,12400,12400,0
|
|
20240604,111800,280963950,12400,12400,12400,12400,89
|
|
20240604,111700,279860350,12370,12370,12370,12370,0
|
|
20240604,111600,279860350,12370,12370,12370,12370,0
|
|
20240604,111500,279860350,12370,12370,12370,12370,0
|
|
20240604,111400,279860350,12370,12370,12370,12370,0
|
|
20240604,111300,279860350,12370,12370,12370,12370,0
|
|
20240604,111200,279860350,12370,12370,12370,12370,47
|
|
20240604,111100,279278960,12370,12370,12370,12370,0
|
|
20240604,111000,279278960,12370,12370,12370,12370,0
|
|
20240604,110900,279278960,12370,12370,12370,12370,0
|
|
20240604,110800,279278960,12370,12370,12370,12370,0
|
|
20240604,110700,279278960,12370,12370,12370,12370,0
|
|
20240604,110600,279278960,12370,12370,12400,12370,1002
|
|
20240604,110500,266872130,12370,12370,12370,12360,1154
|
|
20240604,110400,252599810,12380,12380,12380,12380,0
|
|
20240604,110300,252599810,12380,12380,12380,12380,0
|
|
20240604,110200,252599810,12380,12380,12380,12380,0
|
|
20240604,110100,252599810,12380,12380,12380,12380,0
|
|
20240604,110000,252599810,12380,12380,12380,12380,0
|
|
20240604,105900,252599810,12380,12380,12380,12380,0
|
|
20240604,105800,252599810,12380,12380,12380,12380,0
|
|
20240604,105700,252599810,12380,12370,12380,12370,950
|
|
20240604,105600,240847430,12380,12380,12380,12380,0
|
|
20240604,105500,240847430,12380,12380,12380,12380,0
|
|
20240604,105400,240847430,12380,12380,12380,12380,0
|
|
20240604,105300,240847430,12380,12380,12380,12380,3
|
|
20240604,105200,240810290,12380,12380,12380,12380,0
|
|
20240604,105100,240810290,12380,12380,12380,12380,482
|
|
20240604,105000,234843130,12380,12380,12380,12380,20
|
|
20240604,104900,234595530,12370,12370,12370,12370,6
|
|
20240604,104800,234521310,12370,12370,12370,12370,0
|
|
20240604,104700,234521310,12370,12360,12370,12360,150
|
|
20240604,104600,232665920,12330,12330,12330,12330,97
|
|
20240604,104500,231469910,12330,12330,12330,12330,0
|
|
20240604,104400,231469910,12330,12330,12330,12330,17
|
|
20240604,104300,231260300,12320,12300,12320,12300,163
|
|
20240604,104200,229254800,12300,12300,12300,12300,0
|
|
20240604,104100,229254800,12300,12300,12300,12300,0
|
|
20240604,104000,229254800,12300,12300,12300,12300,0
|
|
20240604,103900,229254800,12300,12300,12300,12300,0
|
|
20240604,103800,229254800,12300,12300,12300,12300,0
|
|
20240604,103700,229254800,12300,12300,12300,12300,0
|
|
20240604,103600,229254800,12300,12300,12300,12300,0
|
|
20240604,103500,229254800,12300,12300,12300,12300,0
|
|
20240604,103400,229254800,12300,12300,12300,12300,0
|
|
20240604,103300,229254800,12300,12300,12300,12300,1
|
|
20240604,103200,229242500,12300,12300,12300,12300,3
|
|
20240604,103100,229205600,12260,12260,12260,12260,3
|
|
20240604,103000,229168820,12300,12300,12300,12300,0
|
|
20240604,102900,229168820,12300,12300,12300,12300,777
|
|
20240604,102800,219611720,12260,12260,12260,12260,0
|
|
20240604,102700,219611720,12260,12270,12270,12260,500
|
|
20240604,102600,213477070,12300,12300,12300,12300,0
|
|
20240604,102500,213477070,12300,12300,12300,12300,0
|
|
20240604,102400,213477070,12300,12300,12300,12300,127
|
|
20240604,102300,211914970,12250,12250,12250,12250,0
|
|
20240604,102200,211914970,12250,12250,12250,12250,0
|
|
20240604,102100,211914970,12250,12250,12250,12250,178
|
|
20240604,102000,209734470,12250,12250,12250,12250,0
|
|
20240604,101900,209734470,12250,12250,12250,12250,8
|
|
20240604,101800,209636470,12320,12320,12320,12320,0
|
|
20240604,101700,209636470,12320,12320,12320,12320,0
|
|
20240604,101600,209636470,12320,12320,12320,12320,51
|
|
20240604,101500,209008150,12270,12270,12270,12270,0
|
|
20240604,101400,209008150,12270,12250,12270,12250,93
|
|
20240604,101300,207868100,12250,12250,12250,12250,0
|
|
20240604,101200,207868100,12250,12250,12250,12250,66
|
|
20240604,101100,207059600,12260,12260,12260,12260,0
|
|
20240604,101000,207059600,12260,12260,12260,12260,0
|
|
20240604,100900,207059600,12260,12270,12270,12260,116
|
|
20240604,100800,205637100,12270,12270,12270,12270,0
|
|
20240604,100700,205637100,12270,12270,12270,12270,0
|
|
20240604,100600,205637100,12270,12270,12270,12270,0
|
|
20240604,100500,205637100,12270,12270,12270,12270,82
|
|
20240604,100400,204630960,12310,12310,12310,12310,30
|
|
20240604,100300,204261660,12310,12310,12310,12310,0
|
|
20240604,100200,204261660,12310,12310,12310,12310,74
|
|
20240604,100100,203350720,12360,12360,12360,12360,0
|
|
20240604,100000,203350720,12360,12360,12360,12360,0
|
|
20240604,095900,203350720,12360,12360,12360,12360,0
|
|
20240604,095800,203350720,12360,12360,12360,12360,12
|
|
20240604,095700,203202400,12290,12290,12290,12290,44
|
|
20240604,095600,202661640,12250,12250,12250,12250,0
|
|
20240604,095500,202661640,12250,12250,12250,12250,0
|
|
20240604,095400,202661640,12250,12250,12250,12250,7
|
|
20240604,095300,202575890,12250,12250,12250,12250,43
|
|
20240604,095200,202049140,12250,12250,12250,12250,8
|
|
20240604,095100,201951140,12290,12320,12320,12290,114
|
|
20240604,095000,200546940,12320,12320,12320,12320,160
|
|
20240604,094900,198575740,12360,12360,12360,12360,15
|
|
20240604,094800,198390340,12360,12360,12360,12360,0
|
|
20240604,094700,198390340,12360,12360,12360,12360,0
|
|
20240604,094600,198390340,12360,12360,12360,12360,20
|
|
20240604,094500,198143140,12380,12380,12380,12380,0
|
|
20240604,094400,198143140,12380,12370,12380,12370,144
|
|
20240604,094300,196361370,12310,12310,12310,12310,17
|
|
20240604,094200,196152100,12310,12310,12310,12310,65
|
|
20240604,094100,195351950,12290,12290,12290,12290,704
|
|
20240604,094000,186699790,12290,12250,12290,12250,5126
|
|
20240604,093900,123759060,12240,12240,12240,12240,51
|
|
20240604,093800,123134820,12240,12240,12240,12240,0
|
|
20240604,093700,123134820,12240,12240,12240,12240,795
|
|
20240604,093600,113404020,12240,12240,12240,12240,5
|
|
20240604,093500,113342820,12240,12240,12240,12240,0
|
|
20240604,093400,113342820,12240,12240,12240,12240,0
|
|
20240604,093300,113342820,12240,12240,12240,12240,0
|
|
20240604,093200,113342820,12240,12240,12240,12240,57
|
|
20240604,093100,112645140,12240,12240,12240,12240,0
|
|
20240604,093000,112645140,12240,12240,12240,12240,0
|
|
20240604,092900,112645140,12240,12240,12240,12240,180
|
|
20240604,092800,110441940,12280,12280,12280,12280,105
|
|
20240604,092700,109152540,12290,12280,12290,12280,123
|
|
20240604,092600,107640960,12240,12250,12280,12240,765
|
|
20240604,092500,98274510,12250,12250,12250,12250,8
|
|
20240604,092400,98176510,12240,12240,12240,12240,0
|
|
20240604,092300,98176510,12240,12240,12240,12240,0
|
|
20240604,092200,98176510,12240,12240,12240,12240,0
|
|
20240604,092100,98176510,12240,12300,12400,12240,1845
|
|
20240604,092000,75540600,12290,12330,12330,12270,1750
|
|
20240604,091900,54011400,12330,12350,12350,12330,653
|
|
20240604,091800,45946950,12360,12370,12370,12360,380
|
|
20240604,091700,41246360,12370,12420,12420,12370,544
|
|
20240604,091600,34497430,12370,12380,12380,12370,105
|
|
20240604,091500,33198360,12430,12430,12430,12430,0
|
|
20240604,091400,33198360,12430,12430,12430,12430,0
|
|
20240604,091300,33198360,12430,12400,12430,12390,672
|
|
20240604,091200,24864250,12440,12440,12440,12440,0
|
|
20240604,091100,24864250,12440,12440,12440,12440,1
|
|
20240604,091000,24851810,12400,12430,12440,12400,505
|
|
20240604,090900,18578510,12410,12410,12410,12410,0
|
|
20240604,090800,18578510,12410,12410,12410,12410,0
|
|
20240604,090700,18578510,12410,12410,12420,12410,295
|
|
20240604,090600,14917450,12400,12400,12400,12400,18
|
|
20240604,090500,14694250,12400,12480,12480,12400,220
|
|
20240604,090400,11958730,12470,12470,12470,12470,51
|
|
20240604,090300,11322760,12470,12470,12470,12470,502
|
|
20240604,090200,5062820,12470,12470,12470,12470,0
|
|
20240604,090100,5062820,12470,12470,12470,12470,201
|
|
20240604,090000,2556350,12470,12470,12470,12470,205
|