660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195700,616791480,13200,13200,13200,13200,248
|
|
20240604,195600,616791480,13200,13200,13200,13200,0
|
|
20240604,195500,616791480,13200,13200,13200,13200,0
|
|
20240604,195400,616791480,13200,13200,13200,13200,0
|
|
20240604,195300,616791480,13200,13200,13200,13200,0
|
|
20240604,195200,616791480,13200,13200,13200,13200,0
|
|
20240604,195100,616791480,13200,13200,13200,13200,0
|
|
20240604,195000,616791480,13200,13200,13200,13200,0
|
|
20240604,194900,616791480,13200,13200,13200,13200,0
|
|
20240604,194800,616791480,13200,13200,13200,13200,0
|
|
20240604,194700,616791480,13200,13200,13200,13200,0
|
|
20240604,194600,616791480,13200,13200,13200,13200,0
|
|
20240604,194500,616791480,13200,13200,13200,13200,0
|
|
20240604,194400,616791480,13200,13200,13200,13200,0
|
|
20240604,194300,616791480,13200,13200,13200,13200,0
|
|
20240604,194200,616791480,13200,13200,13200,13200,0
|
|
20240604,194100,616791480,13200,13200,13200,13200,0
|
|
20240604,194000,616791480,13200,13200,13200,13200,0
|
|
20240604,193900,616791480,13200,13200,13200,13200,0
|
|
20240604,193800,616791480,13200,13200,13200,13200,0
|
|
20240604,193700,616791480,13200,13200,13200,13200,0
|
|
20240604,193600,616791480,13200,13200,13200,13200,0
|
|
20240604,193500,616791480,13200,13200,13200,13200,0
|
|
20240604,193400,616791480,13200,13200,13200,13200,0
|
|
20240604,193300,616791480,13200,13200,13200,13200,0
|
|
20240604,193200,616791480,13200,13200,13200,13200,0
|
|
20240604,193100,616791480,13200,13200,13200,13200,0
|
|
20240604,193000,616791480,13200,13200,13200,13200,0
|
|
20240604,192900,616791480,13200,13200,13200,13200,0
|
|
20240604,192800,616791480,13200,13200,13200,13200,0
|
|
20240604,192700,616791480,13200,13200,13200,13200,248
|
|
20240604,192600,616791480,13200,13200,13200,13200,0
|
|
20240604,192500,616791480,13200,13200,13200,13200,0
|
|
20240604,192400,616791480,13200,13200,13200,13200,0
|
|
20240604,192300,616791480,13200,13200,13200,13200,0
|
|
20240604,192200,616791480,13200,13200,13200,13200,0
|
|
20240604,192100,616791480,13200,13200,13200,13200,0
|
|
20240604,192000,616791480,13200,13200,13200,13200,0
|
|
20240604,191900,616791480,13200,13200,13200,13200,0
|
|
20240604,191800,616791480,13200,13200,13200,13200,0
|
|
20240604,191700,616791480,13200,13200,13200,13200,0
|
|
20240604,191600,616791480,13200,13200,13200,13200,0
|
|
20240604,191500,616791480,13200,13200,13200,13200,0
|
|
20240604,191400,616791480,13200,13200,13200,13200,0
|
|
20240604,191300,616791480,13200,13200,13200,13200,0
|
|
20240604,191200,616791480,13200,13200,13200,13200,0
|
|
20240604,191100,616791480,13200,13200,13200,13200,0
|
|
20240604,191000,616791480,13200,13200,13200,13200,0
|
|
20240604,190900,616791480,13200,13200,13200,13200,0
|
|
20240604,190800,616791480,13200,13200,13200,13200,0
|
|
20240604,190700,616791480,13200,13200,13200,13200,0
|
|
20240604,190600,616791480,13200,13200,13200,13200,0
|
|
20240604,190500,616791480,13200,13200,13200,13200,0
|
|
20240604,190400,616791480,13200,13200,13200,13200,0
|
|
20240604,190300,616791480,13200,13200,13200,13200,0
|
|
20240604,190200,616791480,13200,13200,13200,13200,0
|
|
20240604,190100,616791480,13200,13200,13200,13200,0
|
|
20240604,190000,616791480,13200,13200,13200,13200,0
|
|
20240604,185900,616791480,13200,13200,13200,13200,0
|
|
20240604,185800,616791480,13200,13200,13200,13200,0
|
|
20240604,185700,616791480,13200,13200,13200,13200,248
|
|
20240604,185600,616791480,13200,13200,13200,13200,0
|
|
20240604,185500,616791480,13200,13200,13200,13200,0
|
|
20240604,185400,616791480,13200,13200,13200,13200,0
|
|
20240604,185300,616791480,13200,13200,13200,13200,0
|
|
20240604,185200,616791480,13200,13200,13200,13200,0
|
|
20240604,185100,616791480,13200,13200,13200,13200,0
|
|
20240604,185000,616791480,13200,13200,13200,13200,0
|
|
20240604,184900,616791480,13200,13200,13200,13200,0
|
|
20240604,184800,616791480,13200,13200,13200,13200,0
|
|
20240604,184700,616791480,13200,13200,13200,13200,0
|
|
20240604,184600,616791480,13200,13200,13200,13200,0
|
|
20240604,184500,616791480,13200,13200,13200,13200,0
|
|
20240604,184400,616791480,13200,13200,13200,13200,0
|
|
20240604,184300,616791480,13200,13200,13200,13200,0
|
|
20240604,184200,616791480,13200,13200,13200,13200,0
|
|
20240604,184100,616791480,13200,13200,13200,13200,0
|
|
20240604,184000,616791480,13200,13200,13200,13200,0
|
|
20240604,183900,616791480,13200,13200,13200,13200,0
|
|
20240604,183800,616791480,13200,13200,13200,13200,0
|
|
20240604,183700,616791480,13200,13200,13200,13200,0
|
|
20240604,183600,616791480,13200,13200,13200,13200,0
|
|
20240604,183500,616791480,13200,13200,13200,13200,0
|
|
20240604,183400,616791480,13200,13200,13200,13200,0
|
|
20240604,183300,616791480,13200,13200,13200,13200,0
|
|
20240604,183200,616791480,13200,13200,13200,13200,0
|
|
20240604,183100,616791480,13200,13200,13200,13200,0
|
|
20240604,183000,616791480,13200,13200,13200,13200,0
|
|
20240604,182900,616791480,13200,13200,13200,13200,0
|
|
20240604,182800,616791480,13200,13200,13200,13200,0
|
|
20240604,182700,616791480,13200,13200,13200,13200,248
|
|
20240604,182600,616791480,13200,13200,13200,13200,0
|
|
20240604,182500,616791480,13200,13200,13200,13200,0
|
|
20240604,182400,616791480,13200,13200,13200,13200,0
|
|
20240604,182300,616791480,13200,13200,13200,13200,0
|
|
20240604,182200,616791480,13200,13200,13200,13200,0
|
|
20240604,182100,616791480,13200,13200,13200,13200,0
|
|
20240604,182000,616791480,13200,13200,13200,13200,0
|
|
20240604,181900,616791480,13200,13200,13200,13200,0
|
|
20240604,181800,616791480,13200,13200,13200,13200,0
|
|
20240604,181700,616791480,13200,13200,13200,13200,0
|
|
20240604,181600,616791480,13200,13200,13200,13200,0
|
|
20240604,181500,616791480,13200,13200,13200,13200,0
|
|
20240604,181400,616791480,13200,13200,13200,13200,0
|
|
20240604,181300,616791480,13200,13200,13200,13200,0
|
|
20240604,181200,616791480,13200,13200,13200,13200,0
|
|
20240604,181100,616791480,13200,13200,13200,13200,0
|
|
20240604,181000,616791480,13200,13200,13200,13200,0
|
|
20240604,180900,616791480,13200,13200,13200,13200,0
|
|
20240604,180800,616791480,13200,13200,13200,13200,0
|
|
20240604,180700,616791480,13200,13200,13200,13200,0
|
|
20240604,180600,616791480,13200,13200,13200,13200,0
|
|
20240604,180500,616791480,13200,13200,13200,13200,0
|
|
20240604,180400,616791480,13200,13200,13200,13200,0
|
|
20240604,180300,616791480,13200,13200,13200,13200,0
|
|
20240604,180200,616791480,13200,13200,13200,13200,0
|
|
20240604,180100,616791480,13200,13200,13200,13200,0
|
|
20240604,180000,616791480,13200,13200,13200,13200,0
|
|
20240604,175900,616791480,13200,13200,13200,13200,0
|
|
20240604,175800,616791480,13200,13200,13200,13200,0
|
|
20240604,175700,616791480,13200,13200,13200,13200,248
|
|
20240604,175600,616791480,13200,13200,13200,13200,0
|
|
20240604,175500,616791480,13200,13200,13200,13200,0
|
|
20240604,175400,616791480,13200,13200,13200,13200,0
|
|
20240604,175300,616791480,13200,13200,13200,13200,0
|
|
20240604,175200,616791480,13200,13200,13200,13200,0
|
|
20240604,175100,616791480,13200,13200,13200,13200,0
|
|
20240604,175000,616791480,13200,13200,13200,13200,0
|
|
20240604,174900,616791480,13200,13200,13200,13200,0
|
|
20240604,174800,616791480,13200,13200,13200,13200,0
|
|
20240604,174700,616791480,13200,13200,13200,13200,0
|
|
20240604,174600,616791480,13200,13200,13200,13200,0
|
|
20240604,174500,616791480,13200,13200,13200,13200,0
|
|
20240604,174400,616791480,13200,13200,13200,13200,0
|
|
20240604,174300,616791480,13200,13200,13200,13200,0
|
|
20240604,174200,616791480,13200,13200,13200,13200,0
|
|
20240604,174100,616791480,13200,13200,13200,13200,0
|
|
20240604,174000,616791480,13200,13200,13200,13200,0
|
|
20240604,173900,616791480,13200,13200,13200,13200,0
|
|
20240604,173800,616791480,13200,13200,13200,13200,0
|
|
20240604,173700,616791480,13200,13200,13200,13200,0
|
|
20240604,173600,616791480,13200,13200,13200,13200,0
|
|
20240604,173500,616791480,13200,13200,13200,13200,0
|
|
20240604,173400,616791480,13200,13200,13200,13200,0
|
|
20240604,173300,616791480,13200,13200,13200,13200,0
|
|
20240604,173200,616791480,13200,13200,13200,13200,0
|
|
20240604,173100,616791480,13200,13200,13200,13200,0
|
|
20240604,173000,616791480,13200,13200,13200,13200,0
|
|
20240604,172900,616791480,13200,13200,13200,13200,0
|
|
20240604,172800,616791480,13200,13200,13200,13200,0
|
|
20240604,172700,616791480,13200,13200,13200,13200,248
|
|
20240604,172600,616791480,13200,13200,13200,13200,0
|
|
20240604,172500,616791480,13200,13200,13200,13200,0
|
|
20240604,172400,616791480,13200,13200,13200,13200,0
|
|
20240604,172300,616791480,13200,13200,13200,13200,0
|
|
20240604,172200,616791480,13200,13200,13200,13200,0
|
|
20240604,172100,616791480,13200,13200,13200,13200,0
|
|
20240604,172000,616791480,13200,13200,13200,13200,0
|
|
20240604,171900,616791480,13200,13200,13200,13200,0
|
|
20240604,171800,616791480,13200,13200,13200,13200,0
|
|
20240604,171700,616791480,13200,13200,13200,13200,0
|
|
20240604,171600,616791480,13200,13200,13200,13200,0
|
|
20240604,171500,616791480,13200,13200,13200,13200,0
|
|
20240604,171400,616791480,13200,13200,13200,13200,0
|
|
20240604,171300,616791480,13200,13200,13200,13200,0
|
|
20240604,171200,616791480,13200,13200,13200,13200,0
|
|
20240604,171100,616791480,13200,13200,13200,13200,0
|
|
20240604,171000,616791480,13200,13200,13200,13200,0
|
|
20240604,170900,616791480,13200,13200,13200,13200,0
|
|
20240604,170800,616791480,13200,13200,13200,13200,0
|
|
20240604,170700,616791480,13200,13200,13200,13200,0
|
|
20240604,170600,616791480,13200,13200,13200,13200,0
|
|
20240604,170500,616791480,13200,13200,13200,13200,0
|
|
20240604,170400,616791480,13200,13200,13200,13200,0
|
|
20240604,170300,616791480,13200,13200,13200,13200,0
|
|
20240604,170200,616791480,13200,13200,13200,13200,0
|
|
20240604,170100,616791480,13200,13200,13200,13200,0
|
|
20240604,170000,616791480,13200,13200,13200,13200,0
|
|
20240604,165900,616791480,13200,13200,13200,13200,0
|
|
20240604,165800,616791480,13200,13200,13200,13200,0
|
|
20240604,165700,616791480,13200,13200,13200,13200,248
|
|
20240604,165600,616791480,13200,13200,13200,13200,0
|
|
20240604,165500,616791480,13200,13200,13200,13200,0
|
|
20240604,165400,616791480,13200,13200,13200,13200,0
|
|
20240604,165300,616791480,13200,13200,13200,13200,0
|
|
20240604,165200,616791480,13200,13200,13200,13200,0
|
|
20240604,165100,616791480,13200,13200,13200,13200,0
|
|
20240604,165000,616791480,13200,13200,13200,13200,0
|
|
20240604,164900,616791480,13200,13200,13200,13200,0
|
|
20240604,164800,616791480,13200,13200,13200,13200,0
|
|
20240604,164700,616791480,13200,13200,13200,13200,0
|
|
20240604,164600,616791480,13200,13200,13200,13200,0
|
|
20240604,164500,616791480,13200,13200,13200,13200,0
|
|
20240604,164400,616791480,13200,13200,13200,13200,0
|
|
20240604,164300,616791480,13200,13200,13200,13200,0
|
|
20240604,164200,616791480,13200,13200,13200,13200,0
|
|
20240604,164100,616791480,13200,13200,13200,13200,0
|
|
20240604,164000,616791480,13200,13200,13200,13200,0
|
|
20240604,163900,616791480,13200,13200,13200,13200,0
|
|
20240604,163800,616791480,13200,13200,13200,13200,0
|
|
20240604,163700,616791480,13200,13200,13200,13200,0
|
|
20240604,163600,616791480,13200,13200,13200,13200,0
|
|
20240604,163500,616791480,13200,13200,13200,13200,0
|
|
20240604,163400,616791480,13200,13200,13200,13200,0
|
|
20240604,163300,616791480,13200,13200,13200,13200,0
|
|
20240604,163200,616791480,13200,13200,13200,13200,0
|
|
20240604,163100,616791480,13200,13200,13200,13200,0
|
|
20240604,163000,616791480,13200,13200,13200,13200,0
|
|
20240604,162900,616791480,13200,13200,13200,13200,0
|
|
20240604,162800,616791480,13200,13200,13200,13200,0
|
|
20240604,162700,616791480,13200,13200,13200,13200,248
|
|
20240604,162600,616791480,13200,13200,13200,13200,0
|
|
20240604,162500,616791480,13200,13200,13200,13200,0
|
|
20240604,162400,616791480,13200,13200,13200,13200,0
|
|
20240604,162300,616791480,13200,13200,13200,13200,0
|
|
20240604,162200,616791480,13200,13200,13200,13200,0
|
|
20240604,162100,616791480,13200,13200,13200,13200,0
|
|
20240604,162000,616791480,13200,13200,13200,13200,0
|
|
20240604,161900,616791480,13200,13200,13200,13200,0
|
|
20240604,161800,616791480,13200,13200,13200,13200,0
|
|
20240604,161700,616791480,13200,13200,13200,13200,0
|
|
20240604,161600,616791480,13200,13200,13200,13200,0
|
|
20240604,161500,616791480,13200,13200,13200,13200,0
|
|
20240604,161400,616791480,13200,13200,13200,13200,0
|
|
20240604,161300,616791480,13200,13200,13200,13200,0
|
|
20240604,161200,616791480,13200,13200,13200,13200,0
|
|
20240604,161100,616791480,13200,13200,13200,13200,0
|
|
20240604,161000,616791480,13200,13200,13200,13200,0
|
|
20240604,160900,616791480,13200,13200,13200,13200,0
|
|
20240604,160800,616791480,13200,13200,13200,13200,0
|
|
20240604,160700,616791480,13200,13200,13200,13200,0
|
|
20240604,160600,616791480,13200,13200,13200,13200,0
|
|
20240604,160500,616791480,13200,13200,13200,13200,0
|
|
20240604,160400,616791480,13200,13200,13200,13200,0
|
|
20240604,160300,616791480,13200,13200,13200,13200,0
|
|
20240604,160200,616791480,13200,13200,13200,13200,0
|
|
20240604,160100,616791480,13200,13200,13200,13200,0
|
|
20240604,160000,616791480,13200,13200,13200,13200,0
|
|
20240604,155900,616791480,13200,13200,13200,13200,0
|
|
20240604,155800,616791480,13200,13200,13200,13200,0
|
|
20240604,155700,616791480,13200,13200,13200,13200,248
|
|
20240604,155600,616791480,13200,13200,13200,13200,0
|
|
20240604,155500,616791480,13200,13200,13200,13200,0
|
|
20240604,155400,616791480,13200,13200,13200,13200,0
|
|
20240604,155300,616791480,13200,13200,13200,13200,0
|
|
20240604,155200,616791480,13200,13200,13200,13200,0
|
|
20240604,155100,616791480,13200,13200,13200,13200,0
|
|
20240604,155000,616791480,13200,13200,13200,13200,0
|
|
20240604,154900,616791480,13200,13200,13200,13200,0
|
|
20240604,154800,616791480,13200,13200,13200,13200,0
|
|
20240604,154700,616791480,13200,13200,13200,13200,0
|
|
20240604,154600,616791480,13200,13200,13200,13200,0
|
|
20240604,154500,616791480,13200,13200,13200,13200,0
|
|
20240604,154400,616791480,13200,13200,13200,13200,0
|
|
20240604,154300,616791480,13200,13200,13200,13200,0
|
|
20240604,154200,616791480,13200,13200,13200,13200,0
|
|
20240604,154100,616791480,13200,13200,13200,13200,0
|
|
20240604,154000,616791480,13200,13200,13200,13200,0
|
|
20240604,153900,616791480,13200,13200,13200,13200,0
|
|
20240604,153800,616791480,13200,13200,13200,13200,0
|
|
20240604,153700,616791480,13200,13200,13200,13200,0
|
|
20240604,153600,616791480,13200,13200,13200,13200,0
|
|
20240604,153500,616791480,13200,13200,13200,13200,0
|
|
20240604,153400,616791480,13200,13200,13200,13200,0
|
|
20240604,153300,616791480,13200,13200,13200,13200,0
|
|
20240604,153200,616791480,13200,13200,13200,13200,0
|
|
20240604,153100,616791480,13200,13200,13200,13200,0
|
|
20240604,153000,616791480,13200,13200,13200,13200,248
|
|
20240604,152900,613517880,13170,13170,13170,13170,0
|
|
20240604,152800,613517880,13170,13170,13170,13170,0
|
|
20240604,152700,613517880,13170,13170,13170,13170,0
|
|
20240604,152600,613517880,13170,13170,13170,13170,0
|
|
20240604,152500,613517880,13170,13170,13170,13170,0
|
|
20240604,152400,613517880,13170,13170,13170,13170,0
|
|
20240604,152300,613517880,13170,13170,13170,13170,0
|
|
20240604,152200,613517880,13170,13170,13170,13170,0
|
|
20240604,152100,613517880,13170,13170,13170,13170,0
|
|
20240604,152000,613517880,13170,13170,13170,13170,0
|
|
20240604,151900,613517880,13170,13190,13190,13170,189
|
|
20240604,151800,611027230,13190,13190,13190,13190,50
|
|
20240604,151700,610367730,13180,13190,13190,13180,118
|
|
20240604,151600,608812470,13200,13190,13200,13190,250
|
|
20240604,151500,605512970,13180,13180,13180,13180,1
|
|
20240604,151400,605499790,13180,13180,13180,13180,18
|
|
20240604,151300,605262550,13180,13180,13180,13180,0
|
|
20240604,151200,605262550,13180,13180,13180,13180,155
|
|
20240604,151100,603219650,13180,13180,13180,13180,50
|
|
20240604,151000,602560650,13170,13180,13180,13170,128
|
|
20240604,150900,600874030,13170,13160,13180,13160,8
|
|
20240604,150800,600768620,13150,13150,13150,13150,0
|
|
20240604,150700,600768620,13150,13160,13160,13150,1002
|
|
20240604,150600,587587980,13170,13170,13170,13170,0
|
|
20240604,150500,587587980,13170,13190,13190,13170,1500
|
|
20240604,150400,567815900,13200,13200,13200,13200,61
|
|
20240604,150300,567010700,13200,13200,13200,13200,0
|
|
20240604,150200,567010700,13200,13200,13200,13200,0
|
|
20240604,150100,567010700,13200,13200,13200,13200,188
|
|
20240604,150000,564529100,13210,13230,13230,13210,91
|
|
20240604,145900,563326690,13230,13230,13230,13230,0
|
|
20240604,145800,563326690,13230,13240,13240,13230,5
|
|
20240604,145700,563260500,13240,13240,13240,13240,115
|
|
20240604,145600,561737900,13240,13230,13240,13230,25
|
|
20240604,145500,561407110,13230,13230,13230,13230,3
|
|
20240604,145400,561367420,13220,13230,13230,13220,24
|
|
20240604,145300,561050100,13230,13220,13230,13220,104
|
|
20240604,145200,559675210,13220,13220,13220,13220,41
|
|
20240604,145100,559133190,13220,13220,13220,13220,2
|
|
20240604,145000,559106750,13230,13230,13230,13230,13
|
|
20240604,144900,558934760,13240,13230,13240,13230,219
|
|
20240604,144800,556037380,13230,13230,13230,13230,4
|
|
20240604,144700,555984460,13230,13230,13230,13230,3
|
|
20240604,144600,555944770,13220,13220,13220,13220,1
|
|
20240604,144500,555931550,13240,13230,13240,13220,140
|
|
20240604,144400,554079340,13230,13220,13230,13220,2
|
|
20240604,144300,554052890,13230,13220,13240,13220,7
|
|
20240604,144200,553960290,13240,13220,13240,13220,3
|
|
20240604,144100,553920610,13240,13200,13240,13200,248
|
|
20240604,144000,550642900,13200,13200,13200,13200,4
|
|
20240604,143900,550590100,13200,13210,13220,13200,805
|
|
20240604,143800,539964030,13230,13230,13230,13230,118
|
|
20240604,143700,538402890,13230,13200,13230,13200,10
|
|
20240604,143600,538270760,13210,13220,13220,13210,84
|
|
20240604,143500,537160300,13220,13230,13230,13210,125
|
|
20240604,143400,535508960,13240,13270,13270,13220,1904
|
|
20240604,143300,510321320,13270,13270,13270,13270,3
|
|
20240604,143200,510281510,13280,13270,13280,13270,5
|
|
20240604,143100,510215120,13280,13270,13280,13270,25
|
|
20240604,143000,509883340,13280,13270,13280,13270,84
|
|
20240604,142900,508768620,13270,13270,13270,13270,27
|
|
20240604,142800,508410330,13270,13270,13270,13270,3
|
|
20240604,142700,508370520,13270,13270,13270,13270,3
|
|
20240604,142600,508330710,13280,13270,13280,13270,108
|
|
20240604,142500,506897510,13270,13270,13270,13270,6
|
|
20240604,142400,506817890,13270,13270,13270,13270,3
|
|
20240604,142300,506778080,13270,13270,13270,13240,23
|
|
20240604,142200,506473290,13270,13270,13270,13270,58
|
|
20240604,142100,505703630,13270,13270,13270,13270,9
|
|
20240604,142000,505584200,13250,13250,13250,13250,10
|
|
20240604,141900,505451700,13270,13270,13280,13270,76
|
|
20240604,141800,504443170,13270,13270,13270,13270,1
|
|
20240604,141700,504429900,13270,13270,13270,13270,6
|
|
20240604,141600,504350280,13270,13270,13270,13270,6
|
|
20240604,141500,504270660,13270,13270,13280,13270,88
|
|
20240604,141400,503102890,13270,13270,13280,13270,5
|
|
20240604,141300,503036530,13270,13270,13270,13270,34
|
|
20240604,141200,502585350,13270,13270,13270,13270,8
|
|
20240604,141100,502479190,13280,13270,13280,13270,93
|
|
20240604,141000,501245070,13270,13270,13270,13270,8
|
|
20240604,140900,501138910,13260,13270,13270,13260,63
|
|
20240604,140800,500303030,13270,13250,13270,13250,232
|
|
20240604,140700,497228870,13280,13280,13280,13280,85
|
|
20240604,140600,496100070,13280,13280,13280,13280,10
|
|
20240604,140500,495967270,13270,13270,13270,13270,0
|
|
20240604,140400,495967270,13270,13280,13280,13270,9
|
|
20240604,140300,495847770,13270,13270,13270,13270,131
|
|
20240604,140200,494109400,13270,13270,13270,13270,0
|
|
20240604,140100,494109400,13270,13270,13270,13270,0
|
|
20240604,140000,494109400,13270,13270,13270,13270,97
|
|
20240604,135900,492822210,13270,13270,13270,13270,0
|
|
20240604,135800,492822210,13270,13270,13270,13270,100
|
|
20240604,135700,491495210,13270,13270,13270,13270,0
|
|
20240604,135600,491495210,13270,13270,13280,13270,129
|
|
20240604,135500,489783170,13270,13260,13270,13260,2
|
|
20240604,135400,489756640,13270,13270,13270,13270,0
|
|
20240604,135300,489756640,13270,13270,13270,13270,1
|
|
20240604,135200,489743370,13270,13270,13270,13270,103
|
|
20240604,135100,488376560,13270,13270,13270,13270,0
|
|
20240604,135000,488376560,13270,13270,13270,13270,0
|
|
20240604,134900,488376560,13270,13270,13270,13270,10
|
|
20240604,134800,488243860,13280,13280,13280,13280,239
|
|
20240604,134700,485069940,13280,13280,13280,13280,0
|
|
20240604,134600,485069940,13280,13280,13280,13280,0
|
|
20240604,134500,485069940,13280,13280,13280,13280,0
|
|
20240604,134400,485069940,13280,13270,13280,13270,100
|
|
20240604,134300,483741950,13280,13270,13280,13270,2
|
|
20240604,134200,483715400,13250,13250,13250,13250,0
|
|
20240604,134100,483715400,13250,13250,13250,13250,543
|
|
20240604,134000,476520650,13250,13250,13250,13250,0
|
|
20240604,133900,476520650,13250,13250,13250,13250,5
|
|
20240604,133800,476454400,13250,13250,13250,13250,450
|
|
20240604,133700,470491900,13250,13250,13250,13250,98
|
|
20240604,133600,469193400,13250,13250,13250,13250,6
|
|
20240604,133500,469113900,13250,13250,13250,13250,0
|
|
20240604,133400,469113900,13250,13240,13250,13240,71
|
|
20240604,133300,468173830,13240,13240,13240,13240,235
|
|
20240604,133200,465062430,13240,13260,13260,13230,3354
|
|
20240604,133100,420619130,13310,13300,13310,13290,44
|
|
20240604,133000,420033930,13290,13290,13310,13290,3
|
|
20240604,132900,419994040,13310,13290,13310,13290,99
|
|
20240604,132800,418677340,13300,13300,13300,13300,0
|
|
20240604,132700,418677340,13300,13300,13300,13300,0
|
|
20240604,132600,418677340,13300,13300,13300,13300,0
|
|
20240604,132500,418677340,13300,13280,13300,13280,78
|
|
20240604,132400,417641480,13280,13280,13280,13280,0
|
|
20240604,132300,417641480,13280,13280,13280,13280,0
|
|
20240604,132200,417641480,13280,13280,13310,13280,189
|
|
20240604,132100,415128750,13300,13300,13300,13300,0
|
|
20240604,132000,415128750,13300,13300,13300,13300,0
|
|
20240604,131900,415128750,13300,13290,13300,13270,118
|
|
20240604,131800,413560960,13300,13290,13300,13290,133
|
|
20240604,131700,411793380,13290,13290,13290,13290,0
|
|
20240604,131600,411793380,13290,13290,13290,13290,0
|
|
20240604,131500,411793380,13290,13280,13290,13280,4
|
|
20240604,131400,411740250,13280,13270,13280,13270,187
|
|
20240604,131300,409258290,13260,13260,13260,13260,5
|
|
20240604,131200,409191990,13270,13270,13270,13270,1
|
|
20240604,131100,409178720,13260,13260,13260,13260,0
|
|
20240604,131000,409178720,13260,13260,13260,13260,115
|
|
20240604,130900,407653820,13260,13260,13260,13260,10
|
|
20240604,130800,407521220,13260,13260,13260,13260,0
|
|
20240604,130700,407521220,13260,13260,13260,13260,0
|
|
20240604,130600,407521220,13260,13260,13260,13260,119
|
|
20240604,130500,405943280,13260,13260,13260,13260,0
|
|
20240604,130400,405943280,13260,13260,13260,13260,4
|
|
20240604,130300,405890240,13260,13260,13260,13260,82
|
|
20240604,130200,404802920,13260,13260,13260,13260,0
|
|
20240604,130100,404802920,13260,13260,13260,13260,0
|
|
20240604,130000,404802920,13260,13260,13260,13260,21
|
|
20240604,125900,404524460,13270,13300,13300,13270,897
|
|
20240604,125800,392609770,13310,13330,13330,13310,84
|
|
20240604,125700,391491060,13330,13330,13330,13330,0
|
|
20240604,125600,391491060,13330,13330,13330,13330,0
|
|
20240604,125500,391491060,13330,13330,13330,13330,127
|
|
20240604,125400,389798150,13330,13330,13330,13330,0
|
|
20240604,125300,389798150,13330,13330,13330,13330,0
|
|
20240604,125200,389798150,13330,13330,13330,13330,0
|
|
20240604,125100,389798150,13330,13330,13330,13330,64
|
|
20240604,125000,388945030,13330,13330,13330,13330,1
|
|
20240604,124900,388931700,13320,13320,13320,13320,0
|
|
20240604,124800,388931700,13320,13330,13330,13320,309
|
|
20240604,124700,384813790,13330,13330,13330,13330,0
|
|
20240604,124600,384813790,13330,13330,13330,13330,0
|
|
20240604,124500,384813790,13330,13330,13330,13330,10
|
|
20240604,124400,384680490,13330,13330,13330,13330,0
|
|
20240604,124300,384680490,13330,13330,13330,13330,106
|
|
20240604,124200,383267510,13360,13360,13360,13360,0
|
|
20240604,124100,383267510,13360,13360,13360,13360,0
|
|
20240604,124000,383267510,13360,13350,13360,13350,62
|
|
20240604,123900,382439800,13350,13350,13350,13350,0
|
|
20240604,123800,382439800,13350,13350,13350,13350,0
|
|
20240604,123700,382439800,13350,13350,13350,13350,0
|
|
20240604,123600,382439800,13350,13340,13360,13340,97
|
|
20240604,123500,381143910,13360,13360,13360,13360,0
|
|
20240604,123400,381143910,13360,13360,13360,13360,0
|
|
20240604,123300,381143910,13360,13360,13360,13360,0
|
|
20240604,123200,381143910,13360,13340,13360,13340,56
|
|
20240604,123100,380395770,13360,13360,13360,13360,0
|
|
20240604,123000,380395770,13360,13360,13360,13360,0
|
|
20240604,122900,380395770,13360,13360,13360,13360,0
|
|
20240604,122800,380395770,13360,13340,13360,13340,64
|
|
20240604,122700,379540750,13360,13350,13360,13340,306
|
|
20240604,122600,375457050,13350,13350,13350,13350,5
|
|
20240604,122500,375390300,13350,13350,13350,13350,0
|
|
20240604,122400,375390300,13350,13350,13350,13350,10
|
|
20240604,122300,375256800,13350,13350,13350,13350,0
|
|
20240604,122200,375256800,13350,13350,13350,13350,0
|
|
20240604,122100,375256800,13350,13350,13350,13350,56
|
|
20240604,122000,374509200,13350,13350,13350,13350,0
|
|
20240604,121900,374509200,13350,13350,13350,13350,0
|
|
20240604,121800,374509200,13350,13350,13350,13350,0
|
|
20240604,121700,374509200,13350,13350,13350,13350,172
|
|
20240604,121600,372213000,13350,13350,13350,13350,13
|
|
20240604,121500,372039450,13350,13350,13350,13350,5
|
|
20240604,121400,371972700,13350,13350,13350,13350,0
|
|
20240604,121300,371972700,13350,13350,13350,13350,311
|
|
20240604,121200,367820850,13340,13340,13340,13340,0
|
|
20240604,121100,367820850,13340,13340,13340,13340,0
|
|
20240604,121000,367820850,13340,13340,13340,13340,4
|
|
20240604,120900,367767490,13350,13350,13350,13350,176
|
|
20240604,120800,365417890,13350,13350,13350,13350,0
|
|
20240604,120700,365417890,13350,13350,13350,13350,8
|
|
20240604,120600,365311090,13350,13350,13350,13350,133
|
|
20240604,120500,363535540,13340,13340,13340,13340,0
|
|
20240604,120400,363535540,13340,13340,13340,13340,20
|
|
20240604,120300,363268740,13340,13340,13340,13340,0
|
|
20240604,120200,363268740,13340,13340,13340,13340,0
|
|
20240604,120100,363268740,13340,13340,13340,13340,0
|
|
20240604,120000,363268740,13340,13340,13340,13340,0
|
|
20240604,115900,363268740,13340,13340,13340,13340,0
|
|
20240604,115800,363268740,13340,13340,13340,13340,0
|
|
20240604,115700,363268740,13340,13340,13340,13340,0
|
|
20240604,115600,363268740,13340,13340,13340,13340,0
|
|
20240604,115500,363268740,13340,13340,13340,13340,0
|
|
20240604,115400,363268740,13340,13340,13340,13340,3
|
|
20240604,115300,363228720,13340,13340,13340,13340,0
|
|
20240604,115200,363228720,13340,13350,13350,13340,359
|
|
20240604,115100,358438270,13360,13360,13360,13360,0
|
|
20240604,115000,358438270,13360,13360,13360,13360,372
|
|
20240604,114900,353468350,13350,13350,13350,13350,0
|
|
20240604,114800,353468350,13350,13350,13350,13350,0
|
|
20240604,114700,353468350,13350,13350,13350,13350,214
|
|
20240604,114600,350611450,13350,13350,13350,13350,0
|
|
20240604,114500,350611450,13350,13350,13350,13350,25
|
|
20240604,114400,350277700,13350,13350,13350,13350,17
|
|
20240604,114300,350050750,13340,13340,13340,13340,50
|
|
20240604,114200,349383750,13350,13350,13350,13350,100
|
|
20240604,114100,348048750,13340,13340,13340,13340,1
|
|
20240604,114000,348035410,13340,13340,13340,13340,0
|
|
20240604,113900,348035410,13340,13340,13340,13340,0
|
|
20240604,113800,348035410,13340,13350,13350,13340,413
|
|
20240604,113700,342525860,13340,13340,13340,13340,0
|
|
20240604,113600,342525860,13340,13340,13340,13340,0
|
|
20240604,113500,342525860,13340,13340,13340,13340,3
|
|
20240604,113400,342485840,13350,13350,13350,13350,75
|
|
20240604,113300,341484590,13340,13340,13340,13340,0
|
|
20240604,113200,341484590,13340,13340,13340,13340,0
|
|
20240604,113100,341484590,13340,13340,13340,13340,0
|
|
20240604,113000,341484590,13340,13340,13340,13340,10
|
|
20240604,112900,341351190,13330,13330,13330,13330,0
|
|
20240604,112800,341351190,13330,13330,13330,13330,1
|
|
20240604,112700,341337860,13340,13330,13340,13330,2
|
|
20240604,112600,341311190,13350,13350,13350,13350,0
|
|
20240604,112500,341311190,13350,13330,13350,13330,164
|
|
20240604,112400,339125050,13340,13340,13340,13340,229
|
|
20240604,112300,336070190,13340,13340,13340,13340,0
|
|
20240604,112200,336070190,13340,13340,13340,13340,0
|
|
20240604,112100,336070190,13340,13340,13340,13340,0
|
|
20240604,112000,336070190,13340,13340,13340,13340,349
|
|
20240604,111900,331414530,13340,13340,13340,13340,122
|
|
20240604,111800,329787050,13330,13330,13330,13330,0
|
|
20240604,111700,329787050,13330,13330,13330,13330,0
|
|
20240604,111600,329787050,13330,13330,13330,13330,0
|
|
20240604,111500,329787050,13330,13330,13330,13330,12
|
|
20240604,111400,329627090,13330,13330,13330,13330,0
|
|
20240604,111300,329627090,13330,13330,13330,13330,0
|
|
20240604,111200,329627090,13330,13330,13330,13330,341
|
|
20240604,111100,325081560,13320,13320,13320,13320,0
|
|
20240604,111000,325081560,13320,13320,13320,13320,0
|
|
20240604,110900,325081560,13320,13320,13320,13320,36
|
|
20240604,110800,324602040,13320,13320,13320,13320,0
|
|
20240604,110700,324602040,13320,13320,13320,13320,0
|
|
20240604,110600,324602040,13320,13320,13320,13320,0
|
|
20240604,110500,324602040,13320,13320,13330,13320,59
|
|
20240604,110400,323815590,13330,13330,13330,13330,0
|
|
20240604,110300,323815590,13330,13330,13330,13330,0
|
|
20240604,110200,323815590,13330,13330,13330,13330,0
|
|
20240604,110100,323815590,13330,13320,13330,13290,290
|
|
20240604,110000,319958270,13330,13330,13330,13330,0
|
|
20240604,105900,319958270,13330,13320,13330,13320,2
|
|
20240604,105800,319931620,13330,13320,13330,13320,8
|
|
20240604,105700,319825040,13320,13300,13330,13300,167
|
|
20240604,105600,317601790,13330,13300,13330,13300,6
|
|
20240604,105500,317521920,13330,13300,13340,13300,4
|
|
20240604,105400,317468650,13340,13340,13340,13340,0
|
|
20240604,105300,317468650,13340,13290,13340,13290,52
|
|
20240604,105200,316775520,13330,13330,13330,13330,0
|
|
20240604,105100,316775520,13330,13290,13330,13290,8
|
|
20240604,105000,316669030,13310,13310,13310,13310,1
|
|
20240604,104900,316655720,13270,13310,13320,13270,8
|
|
20240604,104800,316549380,13270,13270,13270,13270,1
|
|
20240604,104700,316536110,13260,13260,13260,13260,0
|
|
20240604,104600,316536110,13260,13260,13260,13260,0
|
|
20240604,104500,316536110,13260,13260,13260,13260,0
|
|
20240604,104400,316536110,13260,13240,13260,13240,747
|
|
20240604,104300,306634950,13230,13230,13230,13230,0
|
|
20240604,104200,306634950,13230,13220,13230,13220,450
|
|
20240604,104100,300682560,13200,13250,13250,13200,385
|
|
20240604,104000,295586320,13260,13290,13290,13260,197
|
|
20240604,103900,292970290,13300,13320,13320,13300,684
|
|
20240604,103800,283871210,13350,13340,13350,13340,258
|
|
20240604,103700,280428330,13350,13350,13350,13350,50
|
|
20240604,103600,279760830,13360,13360,13360,13360,30
|
|
20240604,103500,279360030,13380,13380,13380,13380,0
|
|
20240604,103400,279360030,13380,13380,13380,13380,73
|
|
20240604,103300,278383290,13380,13380,13380,13380,185
|
|
20240604,103200,275907990,13370,13370,13370,13370,51
|
|
20240604,103100,275226120,13380,13380,13380,13380,154
|
|
20240604,103000,273165600,13380,13380,13380,13380,5
|
|
20240604,102900,273098700,13370,13370,13370,13370,3
|
|
20240604,102800,273058590,13370,13370,13380,13370,415
|
|
20240604,102700,267506600,13380,13310,13380,13310,1963
|
|
20240604,102600,241287270,13330,13330,13330,13330,0
|
|
20240604,102500,241287270,13330,13340,13350,13330,388
|
|
20240604,102400,236110830,13330,13330,13340,13330,736
|
|
20240604,102300,226299930,13320,13320,13320,13320,154
|
|
20240604,102200,224248650,13320,13320,13320,13320,0
|
|
20240604,102100,224248650,13320,13320,13320,13320,2
|
|
20240604,102000,224222010,13310,13310,13310,13310,0
|
|
20240604,101900,224222010,13310,13310,13310,13310,105
|
|
20240604,101800,222824460,13310,13310,13310,13310,0
|
|
20240604,101700,222824460,13310,13310,13310,13310,7
|
|
20240604,101600,222731290,13310,13310,13310,13310,4
|
|
20240604,101500,222678050,13320,13320,13320,13320,119
|
|
20240604,101400,221092970,13300,13300,13300,13300,35
|
|
20240604,101300,220627470,13320,13320,13320,13320,0
|
|
20240604,101200,220627470,13320,13280,13320,13280,74
|
|
20240604,101100,219643840,13290,13290,13290,13280,126
|
|
20240604,101000,217970430,13290,13290,13290,13290,0
|
|
20240604,100900,217970430,13290,13320,13320,13290,329
|
|
20240604,100800,213594690,13340,13330,13340,13330,80
|
|
20240604,100700,212528280,13330,13330,13330,13330,0
|
|
20240604,100600,212528280,13330,13330,13330,13330,0
|
|
20240604,100500,212528280,13330,13330,13330,13330,175
|
|
20240604,100400,210195530,13330,13330,13340,13330,63
|
|
20240604,100300,209355400,13320,13320,13320,13320,10
|
|
20240604,100200,209222200,13320,13320,13320,13320,1
|
|
20240604,100100,209208880,13330,13330,13330,13330,0
|
|
20240604,100000,209208880,13330,13290,13330,13290,225
|
|
20240604,095900,206218130,13310,13310,13310,13310,0
|
|
20240604,095800,206218130,13310,13290,13310,13290,2
|
|
20240604,095700,206191530,13340,13340,13340,13330,138
|
|
20240604,095600,204351520,13330,13290,13330,13290,49
|
|
20240604,095500,203698450,13320,13290,13320,13290,476
|
|
20240604,095400,197367800,13300,13270,13300,13270,26
|
|
20240604,095300,197022320,13280,13260,13280,13260,518
|
|
20240604,095200,190148630,13240,13260,13260,13240,35
|
|
20240604,095100,189684590,13240,13240,13260,13240,112
|
|
20240604,095000,188199610,13250,13250,13250,13240,24
|
|
20240604,094900,187881630,13240,13210,13250,13210,215
|
|
20240604,094800,185035150,13230,13230,13230,13210,693
|
|
20240604,094700,175866810,13230,13210,13230,13210,340
|
|
20240604,094600,171368630,13210,13210,13210,13210,0
|
|
20240604,094500,171368630,13210,13220,13220,13210,387
|
|
20240604,094400,166253620,13220,13220,13220,13220,8
|
|
20240604,094300,166147860,13220,13220,13230,13220,12
|
|
20240604,094200,165989120,13230,13210,13230,13210,2
|
|
20240604,094100,165962680,13210,13210,13220,13210,230
|
|
20240604,094000,162922110,13220,13210,13220,13210,4
|
|
20240604,093900,162869250,13190,13190,13190,13190,20
|
|
20240604,093800,162605450,13180,13180,13180,13180,0
|
|
20240604,093700,162605450,13180,13180,13180,13170,207
|
|
20240604,093600,159877200,13190,13190,13190,13190,80
|
|
20240604,093500,158822000,13190,13190,13190,13190,0
|
|
20240604,093400,158822000,13190,13180,13210,13180,13
|
|
20240604,093300,158650500,13180,13180,13180,13180,1
|
|
20240604,093200,158637320,13150,13150,13150,13150,0
|
|
20240604,093100,158637320,13150,13150,13150,13150,1
|
|
20240604,093000,158624170,13160,13170,13170,13150,198
|
|
20240604,092900,156016670,13140,13130,13160,13130,103
|
|
20240604,092800,154662240,13120,13120,13120,13120,1
|
|
20240604,092700,154649120,13120,13100,13120,13100,2
|
|
20240604,092600,154622900,13170,13130,13170,13120,251
|
|
20240604,092500,151320030,13100,13090,13100,13090,8
|
|
20240604,092400,151215260,13100,13100,13100,13080,852
|
|
20240604,092300,140063380,13100,13100,13100,13100,82
|
|
20240604,092200,138989180,13100,13160,13160,13100,1229
|
|
20240604,092100,122857130,13140,13140,13140,13140,0
|
|
20240604,092000,122857130,13140,13200,13220,13140,1564
|
|
20240604,091900,102273030,13220,13190,13220,13190,9
|
|
20240604,091800,102154100,13190,13170,13200,13170,134
|
|
20240604,091700,100385400,13190,13150,13210,13140,220
|
|
20240604,091600,97492160,13150,13170,13170,13150,170
|
|
20240604,091500,95256120,13210,13190,13210,13160,983
|
|
20240604,091400,82291840,13200,13230,13230,13190,511
|
|
20240604,091300,75544690,13210,13230,13230,13210,224
|
|
20240604,091200,72585290,13230,13230,13230,13230,36
|
|
20240604,091100,72109010,13210,13220,13220,13210,161
|
|
20240604,091000,69981120,13220,13290,13290,13220,1271
|
|
20240604,090900,53139350,13290,13290,13290,13290,9
|
|
20240604,090800,53019740,13310,13290,13310,13290,7
|
|
20240604,090700,52926690,13300,13310,13330,13280,454
|
|
20240604,090600,46894000,13280,13280,13280,13280,942
|
|
20240604,090500,34384240,13310,13350,13350,13280,2032
|
|
20240604,090400,7350900,13330,13400,13400,13330,291
|
|
20240604,090300,3462160,13400,13400,13400,13400,0
|
|
20240604,090200,3462160,13400,13400,13400,13400,28
|
|
20240604,090100,3086960,13480,13410,13480,13410,65
|
|
20240604,090000,2215240,13410,13480,13480,13410,165
|