661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195800,1661492430,9590,9590,9590,9590,5451
|
|
20240607,195700,1661492430,9590,9590,9590,9590,0
|
|
20240607,195600,1661492430,9590,9590,9590,9590,0
|
|
20240607,195500,1661492430,9590,9590,9590,9590,0
|
|
20240607,195400,1661492430,9590,9590,9590,9590,0
|
|
20240607,195300,1661492430,9590,9590,9590,9590,0
|
|
20240607,195200,1661492430,9590,9590,9590,9590,0
|
|
20240607,195100,1661492430,9590,9590,9590,9590,0
|
|
20240607,195000,1661492430,9590,9590,9590,9590,0
|
|
20240607,194900,1661492430,9590,9590,9590,9590,0
|
|
20240607,194800,1661492430,9590,9590,9590,9590,0
|
|
20240607,194700,1661492430,9590,9590,9590,9590,0
|
|
20240607,194600,1661492430,9590,9590,9590,9590,0
|
|
20240607,194500,1661492430,9590,9590,9590,9590,0
|
|
20240607,194400,1661492430,9590,9590,9590,9590,0
|
|
20240607,194300,1661492430,9590,9590,9590,9590,0
|
|
20240607,194200,1661492430,9590,9590,9590,9590,0
|
|
20240607,194100,1661492430,9590,9590,9590,9590,0
|
|
20240607,194000,1661492430,9590,9590,9590,9590,0
|
|
20240607,193900,1661492430,9590,9590,9590,9590,0
|
|
20240607,193800,1661492430,9590,9590,9590,9590,0
|
|
20240607,193700,1661492430,9590,9590,9590,9590,0
|
|
20240607,193600,1661492430,9590,9590,9590,9590,0
|
|
20240607,193500,1661492430,9590,9590,9590,9590,0
|
|
20240607,193400,1661492430,9590,9590,9590,9590,0
|
|
20240607,193300,1661492430,9590,9590,9590,9590,0
|
|
20240607,193200,1661492430,9590,9590,9590,9590,0
|
|
20240607,193100,1661492430,9590,9590,9590,9590,0
|
|
20240607,193000,1661492430,9590,9590,9590,9590,0
|
|
20240607,192900,1661492430,9590,9590,9590,9590,0
|
|
20240607,192800,1661492430,9590,9590,9590,9590,5451
|
|
20240607,192700,1661492430,9590,9590,9590,9590,0
|
|
20240607,192600,1661492430,9590,9590,9590,9590,0
|
|
20240607,192500,1661492430,9590,9590,9590,9590,0
|
|
20240607,192400,1661492430,9590,9590,9590,9590,0
|
|
20240607,192300,1661492430,9590,9590,9590,9590,0
|
|
20240607,192200,1661492430,9590,9590,9590,9590,0
|
|
20240607,192100,1661492430,9590,9590,9590,9590,0
|
|
20240607,192000,1661492430,9590,9590,9590,9590,0
|
|
20240607,191900,1661492430,9590,9590,9590,9590,0
|
|
20240607,191800,1661492430,9590,9590,9590,9590,0
|
|
20240607,191700,1661492430,9590,9590,9590,9590,0
|
|
20240607,191600,1661492430,9590,9590,9590,9590,0
|
|
20240607,191500,1661492430,9590,9590,9590,9590,0
|
|
20240607,191400,1661492430,9590,9590,9590,9590,0
|
|
20240607,191300,1661492430,9590,9590,9590,9590,0
|
|
20240607,191200,1661492430,9590,9590,9590,9590,0
|
|
20240607,191100,1661492430,9590,9590,9590,9590,0
|
|
20240607,191000,1661492430,9590,9590,9590,9590,0
|
|
20240607,190900,1661492430,9590,9590,9590,9590,0
|
|
20240607,190800,1661492430,9590,9590,9590,9590,0
|
|
20240607,190700,1661492430,9590,9590,9590,9590,0
|
|
20240607,190600,1661492430,9590,9590,9590,9590,0
|
|
20240607,190500,1661492430,9590,9590,9590,9590,0
|
|
20240607,190400,1661492430,9590,9590,9590,9590,0
|
|
20240607,190300,1661492430,9590,9590,9590,9590,0
|
|
20240607,190200,1661492430,9590,9590,9590,9590,0
|
|
20240607,190100,1661492430,9590,9590,9590,9590,0
|
|
20240607,190000,1661492430,9590,9590,9590,9590,0
|
|
20240607,185900,1661492430,9590,9590,9590,9590,0
|
|
20240607,185800,1661492430,9590,9590,9590,9590,5451
|
|
20240607,185700,1661492430,9590,9590,9590,9590,0
|
|
20240607,185600,1661492430,9590,9590,9590,9590,0
|
|
20240607,185500,1661492430,9590,9590,9590,9590,0
|
|
20240607,185400,1661492430,9590,9590,9590,9590,0
|
|
20240607,185300,1661492430,9590,9590,9590,9590,0
|
|
20240607,185200,1661492430,9590,9590,9590,9590,0
|
|
20240607,185100,1661492430,9590,9590,9590,9590,0
|
|
20240607,185000,1661492430,9590,9590,9590,9590,0
|
|
20240607,184900,1661492430,9590,9590,9590,9590,0
|
|
20240607,184800,1661492430,9590,9590,9590,9590,0
|
|
20240607,184700,1661492430,9590,9590,9590,9590,0
|
|
20240607,184600,1661492430,9590,9590,9590,9590,0
|
|
20240607,184500,1661492430,9590,9590,9590,9590,0
|
|
20240607,184400,1661492430,9590,9590,9590,9590,0
|
|
20240607,184300,1661492430,9590,9590,9590,9590,0
|
|
20240607,184200,1661492430,9590,9590,9590,9590,0
|
|
20240607,184100,1661492430,9590,9590,9590,9590,0
|
|
20240607,184000,1661492430,9590,9590,9590,9590,0
|
|
20240607,183900,1661492430,9590,9590,9590,9590,0
|
|
20240607,183800,1661492430,9590,9590,9590,9590,0
|
|
20240607,183700,1661492430,9590,9590,9590,9590,0
|
|
20240607,183600,1661492430,9590,9590,9590,9590,0
|
|
20240607,183500,1661492430,9590,9590,9590,9590,0
|
|
20240607,183400,1661492430,9590,9590,9590,9590,0
|
|
20240607,183300,1661492430,9590,9590,9590,9590,0
|
|
20240607,183200,1661492430,9590,9590,9590,9590,0
|
|
20240607,183100,1661492430,9590,9590,9590,9590,0
|
|
20240607,183000,1661492430,9590,9590,9590,9590,0
|
|
20240607,182900,1661492430,9590,9590,9590,9590,0
|
|
20240607,182800,1661492430,9590,9590,9590,9590,5451
|
|
20240607,182700,1661492430,9590,9590,9590,9590,0
|
|
20240607,182600,1661492430,9590,9590,9590,9590,0
|
|
20240607,182500,1661492430,9590,9590,9590,9590,0
|
|
20240607,182400,1661492430,9590,9590,9590,9590,0
|
|
20240607,182300,1661492430,9590,9590,9590,9590,0
|
|
20240607,182200,1661492430,9590,9590,9590,9590,0
|
|
20240607,182100,1661492430,9590,9590,9590,9590,0
|
|
20240607,182000,1661492430,9590,9590,9590,9590,0
|
|
20240607,181900,1661492430,9590,9590,9590,9590,0
|
|
20240607,181800,1661492430,9590,9590,9590,9590,0
|
|
20240607,181700,1661492430,9590,9590,9590,9590,0
|
|
20240607,181600,1661492430,9590,9590,9590,9590,0
|
|
20240607,181500,1661492430,9590,9590,9590,9590,0
|
|
20240607,181400,1661492430,9590,9590,9590,9590,0
|
|
20240607,181300,1661492430,9590,9590,9590,9590,0
|
|
20240607,181200,1661492430,9590,9590,9590,9590,0
|
|
20240607,181100,1661492430,9590,9590,9590,9590,0
|
|
20240607,181000,1661492430,9590,9590,9590,9590,0
|
|
20240607,180900,1661492430,9590,9590,9590,9590,0
|
|
20240607,180800,1661492430,9590,9590,9590,9590,0
|
|
20240607,180700,1661492430,9590,9590,9590,9590,0
|
|
20240607,180600,1661492430,9590,9590,9590,9590,0
|
|
20240607,180500,1661492430,9590,9590,9590,9590,0
|
|
20240607,180400,1661492430,9590,9590,9590,9590,0
|
|
20240607,180300,1661492430,9590,9590,9590,9590,0
|
|
20240607,180200,1661492430,9590,9590,9590,9590,0
|
|
20240607,180100,1661492430,9590,9590,9590,9590,0
|
|
20240607,180000,1661492430,9590,9590,9590,9590,0
|
|
20240607,175900,1661492430,9590,9590,9590,9590,0
|
|
20240607,175800,1661492430,9590,9590,9590,9590,5451
|
|
20240607,175700,1661492430,9590,9590,9590,9590,0
|
|
20240607,175600,1661492430,9590,9590,9590,9590,0
|
|
20240607,175500,1661492430,9590,9590,9590,9590,0
|
|
20240607,175400,1661492430,9590,9590,9590,9590,0
|
|
20240607,175300,1661492430,9590,9590,9590,9590,0
|
|
20240607,175200,1661492430,9590,9590,9590,9590,0
|
|
20240607,175100,1661492430,9590,9590,9590,9590,0
|
|
20240607,175000,1661492430,9590,9590,9590,9590,0
|
|
20240607,174900,1661492430,9590,9590,9590,9590,0
|
|
20240607,174800,1661492430,9590,9590,9590,9590,0
|
|
20240607,174700,1661492430,9590,9590,9590,9590,0
|
|
20240607,174600,1661492430,9590,9590,9590,9590,0
|
|
20240607,174500,1661492430,9590,9590,9590,9590,0
|
|
20240607,174400,1661492430,9590,9590,9590,9590,0
|
|
20240607,174300,1661492430,9590,9590,9590,9590,0
|
|
20240607,174200,1661492430,9590,9590,9590,9590,0
|
|
20240607,174100,1661492430,9590,9590,9590,9590,0
|
|
20240607,174000,1661492430,9590,9590,9590,9590,0
|
|
20240607,173900,1661492430,9590,9590,9590,9590,0
|
|
20240607,173800,1661492430,9590,9590,9590,9590,0
|
|
20240607,173700,1661492430,9590,9590,9590,9590,0
|
|
20240607,173600,1661492430,9590,9590,9590,9590,0
|
|
20240607,173500,1661492430,9590,9590,9590,9590,0
|
|
20240607,173400,1661492430,9590,9590,9590,9590,0
|
|
20240607,173300,1661492430,9590,9590,9590,9590,0
|
|
20240607,173200,1661492430,9590,9590,9590,9590,0
|
|
20240607,173100,1661492430,9590,9590,9590,9590,0
|
|
20240607,173000,1661492430,9590,9590,9590,9590,0
|
|
20240607,172900,1661492430,9590,9590,9590,9590,0
|
|
20240607,172800,1661492430,9590,9590,9590,9590,5451
|
|
20240607,172700,1661492430,9590,9590,9590,9590,0
|
|
20240607,172600,1661492430,9590,9590,9590,9590,0
|
|
20240607,172500,1661492430,9590,9590,9590,9590,0
|
|
20240607,172400,1661492430,9590,9590,9590,9590,0
|
|
20240607,172300,1661492430,9590,9590,9590,9590,0
|
|
20240607,172200,1661492430,9590,9590,9590,9590,0
|
|
20240607,172100,1661492430,9590,9590,9590,9590,0
|
|
20240607,172000,1661492430,9590,9590,9590,9590,0
|
|
20240607,171900,1661492430,9590,9590,9590,9590,0
|
|
20240607,171800,1661492430,9590,9590,9590,9590,0
|
|
20240607,171700,1661492430,9590,9590,9590,9590,0
|
|
20240607,171600,1661492430,9590,9590,9590,9590,0
|
|
20240607,171500,1661492430,9590,9590,9590,9590,0
|
|
20240607,171400,1661492430,9590,9590,9590,9590,0
|
|
20240607,171300,1661492430,9590,9590,9590,9590,0
|
|
20240607,171200,1661492430,9590,9590,9590,9590,0
|
|
20240607,171100,1661492430,9590,9590,9590,9590,0
|
|
20240607,171000,1661492430,9590,9590,9590,9590,0
|
|
20240607,170900,1661492430,9590,9590,9590,9590,0
|
|
20240607,170800,1661492430,9590,9590,9590,9590,0
|
|
20240607,170700,1661492430,9590,9590,9590,9590,0
|
|
20240607,170600,1661492430,9590,9590,9590,9590,0
|
|
20240607,170500,1661492430,9590,9590,9590,9590,0
|
|
20240607,170400,1661492430,9590,9590,9590,9590,0
|
|
20240607,170300,1661492430,9590,9590,9590,9590,0
|
|
20240607,170200,1661492430,9590,9590,9590,9590,0
|
|
20240607,170100,1661492430,9590,9590,9590,9590,0
|
|
20240607,170000,1661492430,9590,9590,9590,9590,0
|
|
20240607,165900,1661492430,9590,9590,9590,9590,0
|
|
20240607,165800,1661492430,9590,9590,9590,9590,5451
|
|
20240607,165700,1661492430,9590,9590,9590,9590,0
|
|
20240607,165600,1661492430,9590,9590,9590,9590,0
|
|
20240607,165500,1661492430,9590,9590,9590,9590,0
|
|
20240607,165400,1661492430,9590,9590,9590,9590,0
|
|
20240607,165300,1661492430,9590,9590,9590,9590,0
|
|
20240607,165200,1661492430,9590,9590,9590,9590,0
|
|
20240607,165100,1661492430,9590,9590,9590,9590,0
|
|
20240607,165000,1661492430,9590,9590,9590,9590,0
|
|
20240607,164900,1661492430,9590,9590,9590,9590,0
|
|
20240607,164800,1661492430,9590,9590,9590,9590,0
|
|
20240607,164700,1661492430,9590,9590,9590,9590,0
|
|
20240607,164600,1661492430,9590,9590,9590,9590,0
|
|
20240607,164500,1661492430,9590,9590,9590,9590,0
|
|
20240607,164400,1661492430,9590,9590,9590,9590,0
|
|
20240607,164300,1661492430,9590,9590,9590,9590,0
|
|
20240607,164200,1661492430,9590,9590,9590,9590,0
|
|
20240607,164100,1661492430,9590,9590,9590,9590,0
|
|
20240607,164000,1661492430,9590,9590,9590,9590,0
|
|
20240607,163900,1661492430,9590,9590,9590,9590,0
|
|
20240607,163800,1661492430,9590,9590,9590,9590,0
|
|
20240607,163700,1661492430,9590,9590,9590,9590,0
|
|
20240607,163600,1661492430,9590,9590,9590,9590,0
|
|
20240607,163500,1661492430,9590,9590,9590,9590,0
|
|
20240607,163400,1661492430,9590,9590,9590,9590,0
|
|
20240607,163300,1661492430,9590,9590,9590,9590,0
|
|
20240607,163200,1661492430,9590,9590,9590,9590,0
|
|
20240607,163100,1661492430,9590,9590,9590,9590,0
|
|
20240607,163000,1661492430,9590,9590,9590,9590,0
|
|
20240607,162900,1661492430,9590,9590,9590,9590,0
|
|
20240607,162800,1661492430,9590,9590,9590,9590,5451
|
|
20240607,162700,1661492430,9590,9590,9590,9590,0
|
|
20240607,162600,1661492430,9590,9590,9590,9590,0
|
|
20240607,162500,1661492430,9590,9590,9590,9590,0
|
|
20240607,162400,1661492430,9590,9590,9590,9590,0
|
|
20240607,162300,1661492430,9590,9590,9590,9590,0
|
|
20240607,162200,1661492430,9590,9590,9590,9590,0
|
|
20240607,162100,1661492430,9590,9590,9590,9590,0
|
|
20240607,162000,1661492430,9590,9590,9590,9590,0
|
|
20240607,161900,1661492430,9590,9590,9590,9590,0
|
|
20240607,161800,1661492430,9590,9590,9590,9590,0
|
|
20240607,161700,1661492430,9590,9590,9590,9590,0
|
|
20240607,161600,1661492430,9590,9590,9590,9590,0
|
|
20240607,161500,1661492430,9590,9590,9590,9590,0
|
|
20240607,161400,1661492430,9590,9590,9590,9590,0
|
|
20240607,161300,1661492430,9590,9590,9590,9590,0
|
|
20240607,161200,1661492430,9590,9590,9590,9590,0
|
|
20240607,161100,1661492430,9590,9590,9590,9590,0
|
|
20240607,161000,1661492430,9590,9590,9590,9590,0
|
|
20240607,160900,1661492430,9590,9590,9590,9590,0
|
|
20240607,160800,1661492430,9590,9590,9590,9590,0
|
|
20240607,160700,1661492430,9590,9590,9590,9590,0
|
|
20240607,160600,1661492430,9590,9590,9590,9590,0
|
|
20240607,160500,1661492430,9590,9590,9590,9590,0
|
|
20240607,160400,1661492430,9590,9590,9590,9590,0
|
|
20240607,160300,1661492430,9590,9590,9590,9590,0
|
|
20240607,160200,1661492430,9590,9590,9590,9590,0
|
|
20240607,160100,1661492430,9590,9590,9590,9590,0
|
|
20240607,160000,1661492430,9590,9590,9590,9590,0
|
|
20240607,155900,1661492430,9590,9590,9590,9590,0
|
|
20240607,155800,1661492430,9590,9590,9590,9590,5451
|
|
20240607,155700,1661492430,9590,9590,9590,9590,0
|
|
20240607,155600,1661492430,9590,9590,9590,9590,0
|
|
20240607,155500,1661492430,9590,9590,9590,9590,0
|
|
20240607,155400,1661492430,9590,9590,9590,9590,0
|
|
20240607,155300,1661492430,9590,9590,9590,9590,0
|
|
20240607,155200,1661492430,9590,9590,9590,9590,0
|
|
20240607,155100,1661492430,9590,9590,9590,9590,0
|
|
20240607,155000,1661492430,9590,9590,9590,9590,0
|
|
20240607,154900,1661492430,9590,9590,9590,9590,0
|
|
20240607,154800,1661492430,9590,9590,9590,9590,0
|
|
20240607,154700,1661492430,9590,9590,9590,9590,0
|
|
20240607,154600,1661492430,9590,9590,9590,9590,0
|
|
20240607,154500,1661492430,9590,9590,9590,9590,0
|
|
20240607,154400,1661492430,9590,9590,9590,9590,0
|
|
20240607,154300,1661492430,9590,9590,9590,9590,0
|
|
20240607,154200,1661492430,9590,9590,9590,9590,0
|
|
20240607,154100,1661492430,9590,9590,9590,9590,0
|
|
20240607,154000,1661492430,9590,9590,9590,9590,0
|
|
20240607,153900,1661492430,9590,9590,9590,9590,0
|
|
20240607,153800,1661492430,9590,9590,9590,9590,0
|
|
20240607,153700,1661492430,9590,9590,9590,9590,0
|
|
20240607,153600,1661492430,9590,9590,9590,9590,0
|
|
20240607,153500,1661492430,9590,9590,9590,9590,0
|
|
20240607,153400,1661492430,9590,9590,9590,9590,0
|
|
20240607,153300,1661492430,9590,9590,9590,9590,0
|
|
20240607,153200,1661492430,9590,9590,9590,9590,0
|
|
20240607,153100,1661492430,9590,9590,9590,9590,0
|
|
20240607,153000,1661492430,9590,9590,9590,9590,5451
|
|
20240607,152900,1609217340,9590,9590,9590,9590,0
|
|
20240607,152800,1609217340,9590,9590,9590,9590,0
|
|
20240607,152700,1609217340,9590,9590,9590,9590,0
|
|
20240607,152600,1609217340,9590,9590,9590,9590,0
|
|
20240607,152500,1609217340,9590,9590,9590,9590,0
|
|
20240607,152400,1609217340,9590,9590,9590,9590,0
|
|
20240607,152300,1609217340,9590,9590,9590,9590,0
|
|
20240607,152200,1609217340,9590,9590,9590,9590,0
|
|
20240607,152100,1609217340,9590,9590,9590,9590,0
|
|
20240607,152000,1609217340,9590,9590,9590,9590,0
|
|
20240607,151900,1609217340,9590,9580,9590,9570,289
|
|
20240607,151800,1606447980,9580,9590,9590,9580,185
|
|
20240607,151700,1604674000,9590,9620,9620,9580,3511
|
|
20240607,151600,1570992640,9610,9580,9620,9580,1458
|
|
20240607,151500,1557003870,9590,9570,9590,9570,1312
|
|
20240607,151400,1544444980,9560,9550,9560,9550,275
|
|
20240607,151300,1541817080,9550,9540,9560,9540,300
|
|
20240607,151200,1538954490,9540,9580,9580,9540,595
|
|
20240607,151100,1533263510,9580,9580,9580,9570,238
|
|
20240607,151000,1530984470,9570,9570,9570,9450,768
|
|
20240607,150900,1523675100,9580,9620,9620,9570,2535
|
|
20240607,150800,1499339660,9600,9630,9640,9600,2418
|
|
20240607,150700,1476086830,9630,9590,9640,9580,6366
|
|
20240607,150600,1414854550,9590,9590,9600,9580,1779
|
|
20240607,150500,1397785050,9580,9530,9610,9530,11989
|
|
20240607,150400,1282955850,9540,9520,9540,9510,4511
|
|
20240607,150300,1240000110,9520,9510,9530,9510,1690
|
|
20240607,150200,1223907410,9500,9500,9530,9500,9179
|
|
20240607,150100,1136635420,9500,9470,9510,9470,6430
|
|
20240607,150000,1075629870,9470,9420,9470,9420,6991
|
|
20240607,145900,1009554660,9400,9400,9400,9400,100
|
|
20240607,145800,1008614660,9400,9400,9400,9400,100
|
|
20240607,145700,1007674660,9410,9410,9410,9410,500
|
|
20240607,145600,1002969660,9410,9410,9410,9410,7
|
|
20240607,145500,1002903790,9410,9410,9410,9410,151
|
|
20240607,145400,1001482880,9410,9410,9410,9410,330
|
|
20240607,145300,998377580,9420,9420,9420,9420,10
|
|
20240607,145200,998283380,9420,9420,9420,9420,32
|
|
20240607,145100,997981940,9420,9420,9420,9420,10
|
|
20240607,145000,997887740,9420,9420,9420,9420,20
|
|
20240607,144900,997699340,9420,9420,9420,9420,199
|
|
20240607,144800,995824760,9420,9420,9420,9420,112
|
|
20240607,144700,994769720,9420,9420,9420,9420,292
|
|
20240607,144600,992019080,9390,9390,9390,9390,0
|
|
20240607,144500,992019080,9390,9400,9400,9390,1000
|
|
20240607,144400,982625360,9420,9420,9420,9420,0
|
|
20240607,144300,982625360,9420,9420,9420,9420,227
|
|
20240607,144200,980487020,9410,9410,9410,9410,18
|
|
20240607,144100,980317640,9410,9410,9410,9410,0
|
|
20240607,144000,980317640,9410,9410,9410,9410,0
|
|
20240607,143900,980317640,9410,9410,9410,9410,1
|
|
20240607,143800,980308230,9410,9410,9410,9410,2
|
|
20240607,143700,980289410,9410,9410,9410,9410,120
|
|
20240607,143600,979160210,9410,9410,9410,9410,0
|
|
20240607,143500,979160210,9410,9410,9410,9410,257
|
|
20240607,143400,976741840,9410,9410,9410,9410,50
|
|
20240607,143300,976271340,9410,9410,9410,9410,0
|
|
20240607,143200,976271340,9410,9410,9410,9410,300
|
|
20240607,143100,973448340,9410,9400,9410,9400,263
|
|
20240607,143000,970974010,9400,9400,9400,9400,0
|
|
20240607,142900,970974010,9400,9400,9400,9400,260
|
|
20240607,142800,968530010,9410,9410,9410,9410,94
|
|
20240607,142700,967645470,9410,9410,9410,9410,0
|
|
20240607,142600,967645470,9410,9410,9410,9410,94
|
|
20240607,142500,966760930,9400,9400,9400,9400,105
|
|
20240607,142400,965773930,9400,9400,9400,9400,2
|
|
20240607,142300,965755130,9400,9400,9400,9400,0
|
|
20240607,142200,965755130,9400,9400,9400,9400,0
|
|
20240607,142100,965755130,9400,9400,9400,9400,0
|
|
20240607,142000,965755130,9400,9400,9400,9400,3
|
|
20240607,141900,965726930,9400,9400,9400,9400,1047
|
|
20240607,141800,955885130,9410,9410,9410,9410,0
|
|
20240607,141700,955885130,9410,9410,9410,9410,283
|
|
20240607,141600,953222100,9410,9410,9410,9410,0
|
|
20240607,141500,953222100,9410,9410,9410,9410,201
|
|
20240607,141400,951330690,9410,9410,9410,9410,102
|
|
20240607,141300,950370870,9430,9430,9430,9430,12
|
|
20240607,141200,950257710,9410,9410,9410,9410,200
|
|
20240607,141100,948375710,9410,9440,9450,9410,1091
|
|
20240607,141000,938084880,9420,9420,9420,9420,0
|
|
20240607,140900,938084880,9420,9420,9420,9420,0
|
|
20240607,140800,938084880,9420,9420,9420,9420,0
|
|
20240607,140700,938084880,9420,9420,9420,9420,116
|
|
20240607,140600,936992160,9420,9430,9430,9420,69
|
|
20240607,140500,936341510,9430,9430,9430,9430,1
|
|
20240607,140400,936332080,9430,9410,9430,9410,585
|
|
20240607,140300,930827030,9410,9410,9410,9410,54
|
|
20240607,140200,930318890,9410,9420,9420,9410,505
|
|
20240607,140100,925566650,9420,9420,9420,9420,20
|
|
20240607,140000,925378250,9410,9420,9420,9410,110
|
|
20240607,135900,924342060,9420,9420,9420,9420,0
|
|
20240607,135800,924342060,9420,9420,9420,9420,100
|
|
20240607,135700,923400060,9420,9420,9420,9420,42
|
|
20240607,135600,923004420,9420,9420,9420,9420,290
|
|
20240607,135500,920272620,9420,9420,9420,9420,101
|
|
20240607,135400,919321200,9420,9420,9420,9420,100
|
|
20240607,135300,918379200,9420,9420,9420,9420,100
|
|
20240607,135200,917437200,9420,9420,9420,9420,100
|
|
20240607,135100,916495200,9450,9450,9450,9450,145
|
|
20240607,135000,915124950,9450,9430,9450,9420,652
|
|
20240607,134900,908979170,9420,9420,9420,9420,100
|
|
20240607,134800,908037170,9420,9420,9420,9420,100
|
|
20240607,134700,907095170,9460,9460,9460,9460,0
|
|
20240607,134600,907095170,9460,9410,9460,9410,101
|
|
20240607,134500,906144710,9410,9440,9440,9410,100
|
|
20240607,134400,905202570,9440,9440,9440,9440,0
|
|
20240607,134300,905202570,9440,9440,9440,9440,0
|
|
20240607,134200,905202570,9440,9440,9440,9440,100
|
|
20240607,134100,904258570,9430,9430,9430,9430,0
|
|
20240607,134000,904258570,9430,9440,9440,9430,607
|
|
20240607,133900,898534060,9460,9460,9460,9460,3
|
|
20240607,133800,898505680,9470,9470,9470,9470,0
|
|
20240607,133700,898505680,9470,9470,9470,9470,0
|
|
20240607,133600,898505680,9470,9470,9470,9470,0
|
|
20240607,133500,898505680,9470,9470,9470,9470,0
|
|
20240607,133400,898505680,9470,9470,9470,9470,0
|
|
20240607,133300,898505680,9470,9470,9470,9470,0
|
|
20240607,133200,898505680,9470,9440,9470,9440,13
|
|
20240607,133100,898382600,9440,9440,9440,9440,25
|
|
20240607,133000,898146600,9440,9440,9440,9440,39
|
|
20240607,132900,897778440,9440,9440,9440,9440,22
|
|
20240607,132800,897570760,9430,9430,9430,9430,28
|
|
20240607,132700,897306720,9430,9450,9450,9430,1001
|
|
20240607,132600,887851930,9460,9460,9460,9460,39
|
|
20240607,132500,887482990,9470,9470,9470,9470,0
|
|
20240607,132400,887482990,9470,9470,9470,9470,1
|
|
20240607,132300,887473520,9460,9460,9460,9460,0
|
|
20240607,132200,887473520,9460,9460,9460,9460,0
|
|
20240607,132100,887473520,9460,9460,9460,9460,6
|
|
20240607,132000,887416760,9460,9460,9460,9460,0
|
|
20240607,131900,887416760,9460,9460,9460,9460,0
|
|
20240607,131800,887416760,9460,9460,9460,9460,30
|
|
20240607,131700,887132960,9460,9460,9460,9460,9
|
|
20240607,131600,887047820,9460,9460,9460,9460,0
|
|
20240607,131500,887047820,9460,9460,9460,9460,10
|
|
20240607,131400,886953220,9450,9470,9470,9450,300
|
|
20240607,131300,884114770,9490,9490,9490,9490,0
|
|
20240607,131200,884114770,9490,9490,9490,9490,5
|
|
20240607,131100,884067320,9470,9480,9480,9470,128
|
|
20240607,131000,882855150,9490,9490,9490,9490,0
|
|
20240607,130900,882855150,9490,9500,9500,9490,568
|
|
20240607,130800,877459170,9510,9510,9510,9510,7
|
|
20240607,130700,877392600,9510,9520,9520,9510,209
|
|
20240607,130600,875404950,9510,9520,9520,9510,101
|
|
20240607,130500,874444430,9520,9510,9520,9510,206
|
|
20240607,130400,872483320,9520,9500,9520,9500,1273
|
|
20240607,130300,860376870,9500,9510,9520,9500,536
|
|
20240607,130200,855277900,9520,9490,9520,9490,2709
|
|
20240607,130100,829531790,9490,9490,9490,9470,118
|
|
20240607,130000,828411990,9500,9490,9500,9490,622
|
|
20240607,125900,822505000,9490,9480,9490,9480,1074
|
|
20240607,125800,812318360,9480,9500,9500,9440,11025
|
|
20240607,125700,708116790,9480,9470,9480,9470,105
|
|
20240607,125600,707121440,9470,9500,9500,9470,3
|
|
20240607,125500,707092990,9510,9500,9510,9500,531
|
|
20240607,125400,702048180,9500,9460,9500,9460,3293
|
|
20240607,125300,670801400,9460,9460,9460,9460,25
|
|
20240607,125200,670564900,9460,9460,9460,9460,0
|
|
20240607,125100,670564900,9460,9470,9470,9460,174
|
|
20240607,125000,668918120,9470,9470,9470,9470,0
|
|
20240607,124900,668918120,9470,9460,9470,9460,278
|
|
20240607,124800,666285660,9460,9450,9460,9450,1820
|
|
20240607,124700,649083900,9450,9450,9450,9450,0
|
|
20240607,124600,649083900,9450,9450,9450,9450,104
|
|
20240607,124500,648101100,9440,9440,9440,9440,3
|
|
20240607,124400,648072780,9450,9450,9450,9450,100
|
|
20240607,124300,647127780,9440,9440,9440,9440,1
|
|
20240607,124200,647118340,9440,9440,9440,9440,0
|
|
20240607,124100,647118340,9440,9440,9440,9440,350
|
|
20240607,124000,643814340,9440,9440,9440,9440,285
|
|
20240607,123900,641123940,9440,9440,9440,9440,200
|
|
20240607,123800,639235940,9450,9450,9450,9450,0
|
|
20240607,123700,639235940,9450,9450,9450,9450,1
|
|
20240607,123600,639226490,9450,9450,9450,9440,309
|
|
20240607,123500,636309490,9450,9440,9450,9440,269
|
|
20240607,123400,633770010,9440,9440,9450,9440,107
|
|
20240607,123300,632759520,9450,9450,9450,9440,1176
|
|
20240607,123200,621654840,9440,9420,9440,9420,632
|
|
20240607,123100,615688820,9440,9440,9440,9440,50
|
|
20240607,123000,615216820,9440,9400,9440,9400,2780
|
|
20240607,122900,589041810,9380,9380,9380,9380,562
|
|
20240607,122800,583770250,9370,9370,9370,9370,77
|
|
20240607,122700,583048760,9350,9370,9370,9350,502
|
|
20240607,122600,578355020,9370,9370,9370,9370,10
|
|
20240607,122500,578261320,9370,9370,9370,9370,1
|
|
20240607,122400,578251950,9350,9350,9350,9350,1
|
|
20240607,122300,578242600,9360,9360,9360,9360,94
|
|
20240607,122200,577362760,9360,9360,9360,9360,6
|
|
20240607,122100,577306600,9360,9370,9370,9360,944
|
|
20240607,122000,568470060,9360,9360,9360,9360,0
|
|
20240607,121900,568470060,9360,9360,9360,9360,5
|
|
20240607,121800,568423260,9360,9360,9360,9360,27
|
|
20240607,121700,568170540,9360,9360,9360,9360,303
|
|
20240607,121600,565334460,9360,9350,9360,9350,1037
|
|
20240607,121500,555628410,9350,9350,9350,9350,203
|
|
20240607,121400,553730360,9350,9350,9350,9350,813
|
|
20240607,121300,546128810,9340,9340,9340,9340,9
|
|
20240607,121200,546044750,9340,9340,9340,9340,14
|
|
20240607,121100,545913990,9340,9340,9340,9340,18
|
|
20240607,121000,545745870,9340,9340,9340,9340,10
|
|
20240607,120900,545652470,9350,9350,9350,9350,10
|
|
20240607,120800,545558970,9350,9350,9350,9350,14
|
|
20240607,120700,545428070,9350,9350,9350,9350,12
|
|
20240607,120600,545315870,9330,9330,9330,9330,250
|
|
20240607,120500,542983370,9330,9330,9330,9330,0
|
|
20240607,120400,542983370,9330,9330,9330,9330,0
|
|
20240607,120300,542983370,9330,9330,9330,9330,0
|
|
20240607,120200,542983370,9330,9330,9330,9330,0
|
|
20240607,120100,542983370,9330,9330,9330,9330,0
|
|
20240607,120000,542983370,9330,9330,9330,9330,50
|
|
20240607,115900,542516870,9320,9360,9360,9320,703
|
|
20240607,115800,535963080,9360,9360,9360,9360,0
|
|
20240607,115700,535963080,9360,9360,9360,9360,0
|
|
20240607,115600,535963080,9360,9360,9360,9360,0
|
|
20240607,115500,535963080,9360,9350,9360,9350,53
|
|
20240607,115400,535467390,9350,9350,9350,9350,935
|
|
20240607,115300,526725140,9350,9350,9350,9350,321
|
|
20240607,115200,523723790,9350,9350,9350,9350,0
|
|
20240607,115100,523723790,9350,9350,9350,9350,0
|
|
20240607,115000,523723790,9350,9350,9350,9350,0
|
|
20240607,114900,523723790,9350,9350,9350,9350,0
|
|
20240607,114800,523723790,9350,9350,9350,9350,3
|
|
20240607,114700,523695740,9350,9350,9350,9350,0
|
|
20240607,114600,523695740,9350,9350,9350,9350,60
|
|
20240607,114500,523134740,9350,9350,9350,9350,0
|
|
20240607,114400,523134740,9350,9310,9350,9310,48
|
|
20240607,114300,522687820,9310,9310,9310,9310,0
|
|
20240607,114200,522687820,9310,9310,9310,9310,0
|
|
20240607,114100,522687820,9310,9310,9310,9310,16
|
|
20240607,114000,522538860,9340,9340,9340,9340,408
|
|
20240607,113900,518728140,9340,9340,9340,9340,0
|
|
20240607,113800,518728140,9340,9340,9340,9340,0
|
|
20240607,113700,518728140,9340,9340,9340,9340,0
|
|
20240607,113600,518728140,9340,9320,9340,9320,150
|
|
20240607,113500,517328080,9310,9310,9310,9310,150
|
|
20240607,113400,515931580,9340,9340,9340,9340,0
|
|
20240607,113300,515931580,9340,9340,9340,9340,3
|
|
20240607,113200,515903560,9340,9340,9340,9340,0
|
|
20240607,113100,515903560,9340,9340,9340,9340,0
|
|
20240607,113000,515903560,9340,9340,9340,9340,0
|
|
20240607,112900,515903560,9340,9340,9340,9340,3
|
|
20240607,112800,515875540,9310,9310,9310,9310,0
|
|
20240607,112700,515875540,9310,9310,9310,9310,0
|
|
20240607,112600,515875540,9310,9310,9310,9310,0
|
|
20240607,112500,515875540,9310,9310,9310,9310,3
|
|
20240607,112400,515847610,9310,9310,9310,9310,1100
|
|
20240607,112300,505606610,9310,9330,9330,9310,958
|
|
20240607,112200,496685300,9330,9330,9330,9330,50
|
|
20240607,112100,496218800,9320,9330,9330,9320,358
|
|
20240607,112000,492882230,9330,9340,9340,9330,61
|
|
20240607,111900,492313070,9340,9340,9340,9340,0
|
|
20240607,111800,492313070,9340,9340,9340,9340,0
|
|
20240607,111700,492313070,9340,9340,9340,9340,0
|
|
20240607,111600,492313070,9340,9350,9350,9340,38
|
|
20240607,111500,491957980,9350,9350,9350,9350,5
|
|
20240607,111400,491911230,9350,9350,9350,9350,0
|
|
20240607,111300,491911230,9350,9350,9350,9350,0
|
|
20240607,111200,491911230,9350,9350,9350,9350,0
|
|
20240607,111100,491911230,9350,9350,9350,9350,25
|
|
20240607,111000,491677480,9350,9350,9350,9350,0
|
|
20240607,110900,491677480,9350,9350,9350,9350,0
|
|
20240607,110800,491677480,9350,9350,9350,9350,1
|
|
20240607,110700,491668130,9320,9320,9320,9320,5
|
|
20240607,110600,491621530,9350,9350,9350,9350,0
|
|
20240607,110500,491621530,9350,9350,9350,9350,0
|
|
20240607,110400,491621530,9350,9350,9350,9350,5
|
|
20240607,110300,491574780,9350,9350,9350,9350,1
|
|
20240607,110200,491565430,9310,9310,9310,9310,0
|
|
20240607,110100,491565430,9310,9310,9310,9310,14
|
|
20240607,110000,491435090,9320,9320,9320,9320,0
|
|
20240607,105900,491435090,9320,9320,9320,9320,0
|
|
20240607,105800,491435090,9320,9320,9320,9320,1736
|
|
20240607,105700,475255570,9320,9320,9320,9320,0
|
|
20240607,105600,475255570,9320,9320,9320,9320,0
|
|
20240607,105500,475255570,9320,9320,9320,9320,1
|
|
20240607,105400,475246250,9350,9350,9350,9350,14
|
|
20240607,105300,475115350,9330,9350,9350,9330,1842
|
|
20240607,105200,457917450,9360,9360,9360,9360,24
|
|
20240607,105100,457692810,9400,9400,9400,9400,0
|
|
20240607,105000,457692810,9400,9400,9400,9400,2
|
|
20240607,104900,457674010,9400,9400,9400,9400,0
|
|
20240607,104800,457674010,9400,9400,9400,9400,34
|
|
20240607,104700,457354410,9400,9400,9400,9400,236
|
|
20240607,104600,455136010,9400,9400,9400,9400,7
|
|
20240607,104500,455070210,9410,9330,9420,9330,2010
|
|
20240607,104400,436242360,9320,9320,9320,9320,100
|
|
20240607,104300,435310360,9320,9320,9320,9320,3
|
|
20240607,104200,435282400,9320,9320,9320,9320,409
|
|
20240607,104100,431470520,9330,9330,9330,9330,912
|
|
20240607,104000,422961560,9330,9330,9330,9330,0
|
|
20240607,103900,422961560,9330,9330,9330,9330,88
|
|
20240607,103800,422140520,9330,9330,9330,9330,150
|
|
20240607,103700,420741020,9330,9330,9330,9330,3
|
|
20240607,103600,420713030,9330,9330,9330,9330,26
|
|
20240607,103500,420470450,9330,9330,9330,9330,400
|
|
20240607,103400,416738450,9330,9330,9330,9330,152
|
|
20240607,103300,415320290,9340,9340,9340,9340,100
|
|
20240607,103200,414386290,9340,9340,9340,9340,6
|
|
20240607,103100,414330250,9340,9340,9340,9340,742
|
|
20240607,103000,407399970,9380,9350,9380,9350,3974
|
|
20240607,102900,370239770,9350,9350,9350,9350,2
|
|
20240607,102800,370221070,9340,9340,9340,9340,100
|
|
20240607,102700,369287070,9340,9400,9400,9340,7327
|
|
20240607,102600,300761560,9400,9400,9400,9400,0
|
|
20240607,102500,300761560,9400,9390,9400,9380,254
|
|
20240607,102400,298378770,9390,9390,9390,9390,32
|
|
20240607,102300,298078290,9390,9380,9390,9380,26
|
|
20240607,102200,297834320,9390,9390,9390,9390,0
|
|
20240607,102100,297834320,9390,9390,9390,9390,0
|
|
20240607,102000,297834320,9390,9390,9390,9390,1
|
|
20240607,101900,297824930,9380,9380,9380,9380,0
|
|
20240607,101800,297824930,9380,9380,9380,9380,100
|
|
20240607,101700,296886930,9370,9370,9370,9370,78
|
|
20240607,101600,296156070,9370,9370,9370,9370,50
|
|
20240607,101500,295687570,9370,9370,9370,9370,30
|
|
20240607,101400,295406470,9370,9370,9370,9370,1
|
|
20240607,101300,295397100,9370,9370,9370,9370,299
|
|
20240607,101200,292595470,9370,9370,9370,9370,127
|
|
20240607,101100,291405480,9370,9370,9370,9370,300
|
|
20240607,101000,288594480,9370,9370,9370,9370,0
|
|
20240607,100900,288594480,9370,9370,9370,9370,0
|
|
20240607,100800,288594480,9370,9370,9380,9370,219
|
|
20240607,100700,286542430,9370,9380,9380,9370,50
|
|
20240607,100600,286073900,9370,9370,9370,9370,0
|
|
20240607,100500,286073900,9370,9370,9370,9370,2
|
|
20240607,100400,286055160,9390,9390,9390,9390,0
|
|
20240607,100300,286055160,9390,9380,9390,9380,588
|
|
20240607,100200,280539710,9380,9380,9380,9370,113
|
|
20240607,100100,279479790,9370,9370,9370,9370,718
|
|
20240607,100000,272752130,9380,9380,9380,9380,221
|
|
20240607,095900,270679150,9390,9390,9390,9380,227
|
|
20240607,095800,268548740,9390,9390,9390,9390,867
|
|
20240607,095700,260407610,9390,9400,9400,9390,214
|
|
20240607,095600,258397010,9410,9410,9410,9410,11
|
|
20240607,095500,258293500,9410,9410,9410,9410,0
|
|
20240607,095400,258293500,9410,9410,9410,9410,22
|
|
20240607,095300,258086480,9440,9420,9440,9410,155
|
|
20240607,095200,256627360,9410,9410,9410,9410,801
|
|
20240607,095100,249089950,9410,9410,9410,9410,100
|
|
20240607,095000,248148950,9450,9440,9450,9440,88
|
|
20240607,094900,247317400,9440,9440,9440,9440,280
|
|
20240607,094800,244674200,9430,9430,9430,9430,2
|
|
20240607,094700,244655340,9400,9400,9400,9400,500
|
|
20240607,094600,239955340,9400,9400,9400,9400,100
|
|
20240607,094500,239015340,9440,9440,9440,9440,5
|
|
20240607,094400,238968140,9440,9440,9440,9440,181
|
|
20240607,094300,237259500,9390,9390,9390,9390,813
|
|
20240607,094200,229625430,9390,9400,9400,9380,388
|
|
20240607,094100,225981400,9440,9440,9440,9440,1
|
|
20240607,094000,225971960,9400,9440,9440,9400,1001
|
|
20240607,093900,216562520,9400,9400,9400,9400,1
|
|
20240607,093800,216553120,9400,9400,9400,9400,100
|
|
20240607,093700,215613120,9400,9400,9400,9400,1034
|
|
20240607,093600,205893520,9390,9400,9400,9390,75
|
|
20240607,093500,205188770,9390,9390,9390,9390,200
|
|
20240607,093400,203310770,9400,9400,9400,9400,7
|
|
20240607,093300,203244970,9400,9400,9400,9400,79
|
|
20240607,093200,202502370,9400,9400,9400,9400,16
|
|
20240607,093100,202351970,9400,9410,9440,9400,1964
|
|
20240607,093000,183876780,9420,9420,9420,9420,91
|
|
20240607,092900,183019560,9430,9430,9430,9430,32
|
|
20240607,092800,182717800,9440,9420,9440,9420,82
|
|
20240607,092700,181945120,9420,9430,9430,9420,521
|
|
20240607,092600,177037260,9430,9440,9440,9430,460
|
|
20240607,092500,172695400,9460,9460,9460,9460,50
|
|
20240607,092400,172222400,9460,9450,9460,9440,366
|
|
20240607,092300,168762790,9450,9430,9450,9420,1357
|
|
20240607,092200,155947580,9440,9440,9440,9440,100
|
|
20240607,092100,155003580,9430,9430,9430,9420,767
|
|
20240607,092000,147778030,9450,9430,9450,9430,35
|
|
20240607,091900,147447680,9420,9420,9440,9420,999
|
|
20240607,091800,138027950,9420,9410,9420,9410,377
|
|
20240607,091700,134476620,9400,9400,9400,9400,10
|
|
20240607,091600,134382620,9420,9420,9420,9420,10
|
|
20240607,091500,134288420,9420,9420,9420,9420,0
|
|
20240607,091400,134288420,9420,9420,9420,9420,0
|
|
20240607,091300,134288420,9420,9400,9420,9400,664
|
|
20240607,091200,128035870,9400,9410,9410,9400,65
|
|
20240607,091100,127424530,9410,9410,9410,9410,10
|
|
20240607,091000,127330430,9410,9410,9410,9410,0
|
|
20240607,090900,127330430,9410,9400,9420,9400,254
|
|
20240607,090800,124940150,9390,9360,9400,9350,707
|
|
20240607,090700,118312140,9360,9420,9420,9360,5
|
|
20240607,090600,118265280,9340,9400,9400,9340,266
|
|
20240607,090500,115776120,9420,9420,9420,9420,45
|
|
20240607,090400,115352220,9430,9430,9430,9420,674
|
|
20240607,090300,108996440,9450,9450,9450,9450,52
|
|
20240607,090200,108505040,9450,9450,9450,9450,1785
|
|
20240607,090100,91636790,9480,9440,9490,9440,9031
|
|
20240607,090000,6245510,9420,9390,9440,9360,407
|