664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,200000,1072812850,14790,14790,14790,14790,0
|
|
20240621,195900,1072812850,14790,14790,14790,14790,0
|
|
20240621,195800,1072812850,14790,14790,14790,14790,0
|
|
20240621,195700,1072812850,14790,14790,14790,14790,0
|
|
20240621,195600,1072812850,14790,14790,14790,14790,0
|
|
20240621,195500,1072812850,14790,14790,14790,14790,0
|
|
20240621,195400,1072812850,14790,14790,14790,14790,0
|
|
20240621,195300,1072812850,14790,14790,14790,14790,0
|
|
20240621,195200,1072812850,14790,14790,14790,14790,0
|
|
20240621,195100,1072812850,14790,14790,14790,14790,0
|
|
20240621,195000,1072812850,14790,14790,14790,14790,0
|
|
20240621,194900,1072812850,14790,14790,14790,14790,0
|
|
20240621,194800,1072812850,14790,14790,14790,14790,0
|
|
20240621,194700,1072812850,14790,14790,14790,14790,0
|
|
20240621,194600,1072812850,14790,14790,14790,14790,0
|
|
20240621,194500,1072812850,14790,14790,14790,14790,0
|
|
20240621,194400,1072812850,14790,14790,14790,14790,0
|
|
20240621,194300,1072812850,14790,14790,14790,14790,0
|
|
20240621,194200,1072812850,14790,14790,14790,14790,0
|
|
20240621,194100,1072812850,14790,14790,14790,14790,0
|
|
20240621,194000,1072812850,14790,14790,14790,14790,0
|
|
20240621,193900,1072812850,14790,14790,14790,14790,0
|
|
20240621,193800,1072812850,14790,14790,14790,14790,0
|
|
20240621,193700,1072812850,14790,14790,14790,14790,0
|
|
20240621,193600,1072812850,14790,14790,14790,14790,0
|
|
20240621,193500,1072812850,14790,14790,14790,14790,0
|
|
20240621,193400,1072812850,14790,14790,14790,14790,0
|
|
20240621,193300,1072812850,14790,14790,14790,14790,0
|
|
20240621,193200,1072812850,14790,14790,14790,14790,0
|
|
20240621,193100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,193000,1072812850,14790,14790,14790,14790,0
|
|
20240621,192900,1072812850,14790,14790,14790,14790,0
|
|
20240621,192800,1072812850,14790,14790,14790,14790,0
|
|
20240621,192700,1072812850,14790,14790,14790,14790,0
|
|
20240621,192600,1072812850,14790,14790,14790,14790,0
|
|
20240621,192500,1072812850,14790,14790,14790,14790,0
|
|
20240621,192400,1072812850,14790,14790,14790,14790,0
|
|
20240621,192300,1072812850,14790,14790,14790,14790,0
|
|
20240621,192200,1072812850,14790,14790,14790,14790,0
|
|
20240621,192100,1072812850,14790,14790,14790,14790,0
|
|
20240621,192000,1072812850,14790,14790,14790,14790,0
|
|
20240621,191900,1072812850,14790,14790,14790,14790,0
|
|
20240621,191800,1072812850,14790,14790,14790,14790,0
|
|
20240621,191700,1072812850,14790,14790,14790,14790,0
|
|
20240621,191600,1072812850,14790,14790,14790,14790,0
|
|
20240621,191500,1072812850,14790,14790,14790,14790,0
|
|
20240621,191400,1072812850,14790,14790,14790,14790,0
|
|
20240621,191300,1072812850,14790,14790,14790,14790,0
|
|
20240621,191200,1072812850,14790,14790,14790,14790,0
|
|
20240621,191100,1072812850,14790,14790,14790,14790,0
|
|
20240621,191000,1072812850,14790,14790,14790,14790,0
|
|
20240621,190900,1072812850,14790,14790,14790,14790,0
|
|
20240621,190800,1072812850,14790,14790,14790,14790,0
|
|
20240621,190700,1072812850,14790,14790,14790,14790,0
|
|
20240621,190600,1072812850,14790,14790,14790,14790,0
|
|
20240621,190500,1072812850,14790,14790,14790,14790,0
|
|
20240621,190400,1072812850,14790,14790,14790,14790,0
|
|
20240621,190300,1072812850,14790,14790,14790,14790,0
|
|
20240621,190200,1072812850,14790,14790,14790,14790,0
|
|
20240621,190100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,190000,1072812850,14790,14790,14790,14790,0
|
|
20240621,185900,1072812850,14790,14790,14790,14790,0
|
|
20240621,185800,1072812850,14790,14790,14790,14790,0
|
|
20240621,185700,1072812850,14790,14790,14790,14790,0
|
|
20240621,185600,1072812850,14790,14790,14790,14790,0
|
|
20240621,185500,1072812850,14790,14790,14790,14790,0
|
|
20240621,185400,1072812850,14790,14790,14790,14790,0
|
|
20240621,185300,1072812850,14790,14790,14790,14790,0
|
|
20240621,185200,1072812850,14790,14790,14790,14790,0
|
|
20240621,185100,1072812850,14790,14790,14790,14790,0
|
|
20240621,185000,1072812850,14790,14790,14790,14790,0
|
|
20240621,184900,1072812850,14790,14790,14790,14790,0
|
|
20240621,184800,1072812850,14790,14790,14790,14790,0
|
|
20240621,184700,1072812850,14790,14790,14790,14790,0
|
|
20240621,184600,1072812850,14790,14790,14790,14790,0
|
|
20240621,184500,1072812850,14790,14790,14790,14790,0
|
|
20240621,184400,1072812850,14790,14790,14790,14790,0
|
|
20240621,184300,1072812850,14790,14790,14790,14790,0
|
|
20240621,184200,1072812850,14790,14790,14790,14790,0
|
|
20240621,184100,1072812850,14790,14790,14790,14790,0
|
|
20240621,184000,1072812850,14790,14790,14790,14790,0
|
|
20240621,183900,1072812850,14790,14790,14790,14790,0
|
|
20240621,183800,1072812850,14790,14790,14790,14790,0
|
|
20240621,183700,1072812850,14790,14790,14790,14790,0
|
|
20240621,183600,1072812850,14790,14790,14790,14790,0
|
|
20240621,183500,1072812850,14790,14790,14790,14790,0
|
|
20240621,183400,1072812850,14790,14790,14790,14790,0
|
|
20240621,183300,1072812850,14790,14790,14790,14790,0
|
|
20240621,183200,1072812850,14790,14790,14790,14790,0
|
|
20240621,183100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,183000,1072812850,14790,14790,14790,14790,0
|
|
20240621,182900,1072812850,14790,14790,14790,14790,0
|
|
20240621,182800,1072812850,14790,14790,14790,14790,0
|
|
20240621,182700,1072812850,14790,14790,14790,14790,0
|
|
20240621,182600,1072812850,14790,14790,14790,14790,0
|
|
20240621,182500,1072812850,14790,14790,14790,14790,0
|
|
20240621,182400,1072812850,14790,14790,14790,14790,0
|
|
20240621,182300,1072812850,14790,14790,14790,14790,0
|
|
20240621,182200,1072812850,14790,14790,14790,14790,0
|
|
20240621,182100,1072812850,14790,14790,14790,14790,0
|
|
20240621,182000,1072812850,14790,14790,14790,14790,0
|
|
20240621,181900,1072812850,14790,14790,14790,14790,0
|
|
20240621,181800,1072812850,14790,14790,14790,14790,0
|
|
20240621,181700,1072812850,14790,14790,14790,14790,0
|
|
20240621,181600,1072812850,14790,14790,14790,14790,0
|
|
20240621,181500,1072812850,14790,14790,14790,14790,0
|
|
20240621,181400,1072812850,14790,14790,14790,14790,0
|
|
20240621,181300,1072812850,14790,14790,14790,14790,0
|
|
20240621,181200,1072812850,14790,14790,14790,14790,0
|
|
20240621,181100,1072812850,14790,14790,14790,14790,0
|
|
20240621,181000,1072812850,14790,14790,14790,14790,0
|
|
20240621,180900,1072812850,14790,14790,14790,14790,0
|
|
20240621,180800,1072812850,14790,14790,14790,14790,0
|
|
20240621,180700,1072812850,14790,14790,14790,14790,0
|
|
20240621,180600,1072812850,14790,14790,14790,14790,0
|
|
20240621,180500,1072812850,14790,14790,14790,14790,0
|
|
20240621,180400,1072812850,14790,14790,14790,14790,0
|
|
20240621,180300,1072812850,14790,14790,14790,14790,0
|
|
20240621,180200,1072812850,14790,14790,14790,14790,0
|
|
20240621,180100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,180000,1072812850,14790,14790,14790,14790,0
|
|
20240621,175900,1072812850,14790,14790,14790,14790,0
|
|
20240621,175800,1072812850,14790,14790,14790,14790,0
|
|
20240621,175700,1072812850,14790,14790,14790,14790,0
|
|
20240621,175600,1072812850,14790,14790,14790,14790,0
|
|
20240621,175500,1072812850,14790,14790,14790,14790,0
|
|
20240621,175400,1072812850,14790,14790,14790,14790,0
|
|
20240621,175300,1072812850,14790,14790,14790,14790,0
|
|
20240621,175200,1072812850,14790,14790,14790,14790,0
|
|
20240621,175100,1072812850,14790,14790,14790,14790,0
|
|
20240621,175000,1072812850,14790,14790,14790,14790,0
|
|
20240621,174900,1072812850,14790,14790,14790,14790,0
|
|
20240621,174800,1072812850,14790,14790,14790,14790,0
|
|
20240621,174700,1072812850,14790,14790,14790,14790,0
|
|
20240621,174600,1072812850,14790,14790,14790,14790,0
|
|
20240621,174500,1072812850,14790,14790,14790,14790,0
|
|
20240621,174400,1072812850,14790,14790,14790,14790,0
|
|
20240621,174300,1072812850,14790,14790,14790,14790,0
|
|
20240621,174200,1072812850,14790,14790,14790,14790,0
|
|
20240621,174100,1072812850,14790,14790,14790,14790,0
|
|
20240621,174000,1072812850,14790,14790,14790,14790,0
|
|
20240621,173900,1072812850,14790,14790,14790,14790,0
|
|
20240621,173800,1072812850,14790,14790,14790,14790,0
|
|
20240621,173700,1072812850,14790,14790,14790,14790,0
|
|
20240621,173600,1072812850,14790,14790,14790,14790,0
|
|
20240621,173500,1072812850,14790,14790,14790,14790,0
|
|
20240621,173400,1072812850,14790,14790,14790,14790,0
|
|
20240621,173300,1072812850,14790,14790,14790,14790,0
|
|
20240621,173200,1072812850,14790,14790,14790,14790,0
|
|
20240621,173100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,173000,1072812850,14790,14790,14790,14790,0
|
|
20240621,172900,1072812850,14790,14790,14790,14790,0
|
|
20240621,172800,1072812850,14790,14790,14790,14790,0
|
|
20240621,172700,1072812850,14790,14790,14790,14790,0
|
|
20240621,172600,1072812850,14790,14790,14790,14790,0
|
|
20240621,172500,1072812850,14790,14790,14790,14790,0
|
|
20240621,172400,1072812850,14790,14790,14790,14790,0
|
|
20240621,172300,1072812850,14790,14790,14790,14790,0
|
|
20240621,172200,1072812850,14790,14790,14790,14790,0
|
|
20240621,172100,1072812850,14790,14790,14790,14790,0
|
|
20240621,172000,1072812850,14790,14790,14790,14790,0
|
|
20240621,171900,1072812850,14790,14790,14790,14790,0
|
|
20240621,171800,1072812850,14790,14790,14790,14790,0
|
|
20240621,171700,1072812850,14790,14790,14790,14790,0
|
|
20240621,171600,1072812850,14790,14790,14790,14790,0
|
|
20240621,171500,1072812850,14790,14790,14790,14790,0
|
|
20240621,171400,1072812850,14790,14790,14790,14790,0
|
|
20240621,171300,1072812850,14790,14790,14790,14790,0
|
|
20240621,171200,1072812850,14790,14790,14790,14790,0
|
|
20240621,171100,1072812850,14790,14790,14790,14790,0
|
|
20240621,171000,1072812850,14790,14790,14790,14790,0
|
|
20240621,170900,1072812850,14790,14790,14790,14790,0
|
|
20240621,170800,1072812850,14790,14790,14790,14790,0
|
|
20240621,170700,1072812850,14790,14790,14790,14790,0
|
|
20240621,170600,1072812850,14790,14790,14790,14790,0
|
|
20240621,170500,1072812850,14790,14790,14790,14790,0
|
|
20240621,170400,1072812850,14790,14790,14790,14790,0
|
|
20240621,170300,1072812850,14790,14790,14790,14790,0
|
|
20240621,170200,1072812850,14790,14790,14790,14790,0
|
|
20240621,170100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,170000,1072812850,14790,14790,14790,14790,0
|
|
20240621,165900,1072812850,14790,14790,14790,14790,0
|
|
20240621,165800,1072812850,14790,14790,14790,14790,0
|
|
20240621,165700,1072812850,14790,14790,14790,14790,0
|
|
20240621,165600,1072812850,14790,14790,14790,14790,0
|
|
20240621,165500,1072812850,14790,14790,14790,14790,0
|
|
20240621,165400,1072812850,14790,14790,14790,14790,0
|
|
20240621,165300,1072812850,14790,14790,14790,14790,0
|
|
20240621,165200,1072812850,14790,14790,14790,14790,0
|
|
20240621,165100,1072812850,14790,14790,14790,14790,0
|
|
20240621,165000,1072812850,14790,14790,14790,14790,0
|
|
20240621,164900,1072812850,14790,14790,14790,14790,0
|
|
20240621,164800,1072812850,14790,14790,14790,14790,0
|
|
20240621,164700,1072812850,14790,14790,14790,14790,0
|
|
20240621,164600,1072812850,14790,14790,14790,14790,0
|
|
20240621,164500,1072812850,14790,14790,14790,14790,0
|
|
20240621,164400,1072812850,14790,14790,14790,14790,0
|
|
20240621,164300,1072812850,14790,14790,14790,14790,0
|
|
20240621,164200,1072812850,14790,14790,14790,14790,0
|
|
20240621,164100,1072812850,14790,14790,14790,14790,0
|
|
20240621,164000,1072812850,14790,14790,14790,14790,0
|
|
20240621,163900,1072812850,14790,14790,14790,14790,0
|
|
20240621,163800,1072812850,14790,14790,14790,14790,0
|
|
20240621,163700,1072812850,14790,14790,14790,14790,0
|
|
20240621,163600,1072812850,14790,14790,14790,14790,0
|
|
20240621,163500,1072812850,14790,14790,14790,14790,0
|
|
20240621,163400,1072812850,14790,14790,14790,14790,0
|
|
20240621,163300,1072812850,14790,14790,14790,14790,0
|
|
20240621,163200,1072812850,14790,14790,14790,14790,0
|
|
20240621,163100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,163000,1072812850,14790,14790,14790,14790,0
|
|
20240621,162900,1072812850,14790,14790,14790,14790,0
|
|
20240621,162800,1072812850,14790,14790,14790,14790,0
|
|
20240621,162700,1072812850,14790,14790,14790,14790,0
|
|
20240621,162600,1072812850,14790,14790,14790,14790,0
|
|
20240621,162500,1072812850,14790,14790,14790,14790,0
|
|
20240621,162400,1072812850,14790,14790,14790,14790,0
|
|
20240621,162300,1072812850,14790,14790,14790,14790,0
|
|
20240621,162200,1072812850,14790,14790,14790,14790,0
|
|
20240621,162100,1072812850,14790,14790,14790,14790,0
|
|
20240621,162000,1072812850,14790,14790,14790,14790,0
|
|
20240621,161900,1072812850,14790,14790,14790,14790,0
|
|
20240621,161800,1072812850,14790,14790,14790,14790,0
|
|
20240621,161700,1072812850,14790,14790,14790,14790,0
|
|
20240621,161600,1072812850,14790,14790,14790,14790,0
|
|
20240621,161500,1072812850,14790,14790,14790,14790,0
|
|
20240621,161400,1072812850,14790,14790,14790,14790,0
|
|
20240621,161300,1072812850,14790,14790,14790,14790,0
|
|
20240621,161200,1072812850,14790,14790,14790,14790,0
|
|
20240621,161100,1072812850,14790,14790,14790,14790,0
|
|
20240621,161000,1072812850,14790,14790,14790,14790,0
|
|
20240621,160900,1072812850,14790,14790,14790,14790,0
|
|
20240621,160800,1072812850,14790,14790,14790,14790,0
|
|
20240621,160700,1072812850,14790,14790,14790,14790,0
|
|
20240621,160600,1072812850,14790,14790,14790,14790,0
|
|
20240621,160500,1072812850,14790,14790,14790,14790,0
|
|
20240621,160400,1072812850,14790,14790,14790,14790,0
|
|
20240621,160300,1072812850,14790,14790,14790,14790,0
|
|
20240621,160200,1072812850,14790,14790,14790,14790,0
|
|
20240621,160100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,160000,1072812850,14790,14790,14790,14790,0
|
|
20240621,155900,1072812850,14790,14790,14790,14790,0
|
|
20240621,155800,1072812850,14790,14790,14790,14790,0
|
|
20240621,155700,1072812850,14790,14790,14790,14790,0
|
|
20240621,155600,1072812850,14790,14790,14790,14790,0
|
|
20240621,155500,1072812850,14790,14790,14790,14790,0
|
|
20240621,155400,1072812850,14790,14790,14790,14790,0
|
|
20240621,155300,1072812850,14790,14790,14790,14790,0
|
|
20240621,155200,1072812850,14790,14790,14790,14790,0
|
|
20240621,155100,1072812850,14790,14790,14790,14790,0
|
|
20240621,155000,1072812850,14790,14790,14790,14790,0
|
|
20240621,154900,1072812850,14790,14790,14790,14790,0
|
|
20240621,154800,1072812850,14790,14790,14790,14790,0
|
|
20240621,154700,1072812850,14790,14790,14790,14790,0
|
|
20240621,154600,1072812850,14790,14790,14790,14790,0
|
|
20240621,154500,1072812850,14790,14790,14790,14790,0
|
|
20240621,154400,1072812850,14790,14790,14790,14790,0
|
|
20240621,154300,1072812850,14790,14790,14790,14790,0
|
|
20240621,154200,1072812850,14790,14790,14790,14790,0
|
|
20240621,154100,1072812850,14790,14790,14790,14790,0
|
|
20240621,154000,1072812850,14790,14790,14790,14790,0
|
|
20240621,153900,1072812850,14790,14790,14790,14790,0
|
|
20240621,153800,1072812850,14790,14790,14790,14790,0
|
|
20240621,153700,1072812850,14790,14790,14790,14790,0
|
|
20240621,153600,1072812850,14790,14790,14790,14790,0
|
|
20240621,153500,1072812850,14790,14790,14790,14790,0
|
|
20240621,153400,1072812850,14790,14790,14790,14790,0
|
|
20240621,153300,1072812850,14790,14790,14790,14790,0
|
|
20240621,153200,1072812850,14790,14790,14790,14790,0
|
|
20240621,153100,1072812850,14790,14790,14790,14790,16522
|
|
20240621,153000,1072812850,14790,14790,14790,14790,16522
|
|
20240621,152900,828452470,14440,14440,14440,14440,0
|
|
20240621,152800,828452470,14440,14440,14440,14440,0
|
|
20240621,152700,828452470,14440,14440,14440,14440,0
|
|
20240621,152600,828452470,14440,14440,14440,14440,0
|
|
20240621,152500,828452470,14440,14440,14440,14440,0
|
|
20240621,152400,828452470,14440,14440,14440,14440,0
|
|
20240621,152300,828452470,14440,14440,14440,14440,0
|
|
20240621,152200,828452470,14440,14440,14440,14440,0
|
|
20240621,152100,828452470,14440,14440,14440,14440,0
|
|
20240621,152000,828452470,14440,14440,14440,14440,0
|
|
20240621,151900,828452470,14440,14400,14440,14400,130
|
|
20240621,151800,826576110,14420,14410,14430,14410,388
|
|
20240621,151700,820981460,14410,14390,14410,14390,46
|
|
20240621,151600,820319240,14400,14400,14400,14400,0
|
|
20240621,151500,820319240,14400,14410,14410,14400,295
|
|
20240621,151400,816071230,14410,14400,14410,14400,210
|
|
20240621,151300,813046790,14410,14410,14410,14410,0
|
|
20240621,151200,813046790,14410,14400,14410,14380,12
|
|
20240621,151100,812874040,14400,14400,14400,14400,43
|
|
20240621,151000,812254840,14420,14400,14420,14400,91
|
|
20240621,150900,810944080,14400,14400,14400,14400,0
|
|
20240621,150800,810944080,14400,14400,14400,14400,0
|
|
20240621,150700,810944080,14400,14410,14410,14400,44
|
|
20240621,150600,810310450,14410,14410,14410,14410,18
|
|
20240621,150500,810051070,14420,14420,14420,14420,0
|
|
20240621,150400,810051070,14420,14420,14420,14420,0
|
|
20240621,150300,810051070,14420,14420,14420,14420,0
|
|
20240621,150200,810051070,14420,14400,14420,14400,606
|
|
20240621,150100,801322550,14420,14400,14420,14400,368
|
|
20240621,150000,796021530,14400,14400,14400,14400,415
|
|
20240621,145900,790045530,14430,14400,14430,14400,275
|
|
20240621,145800,786079780,14400,14380,14410,14380,1016
|
|
20240621,145700,771458300,14370,14370,14370,14370,123
|
|
20240621,145600,769690790,14380,14380,14380,14380,0
|
|
20240621,145500,769690790,14380,14370,14380,14370,179
|
|
20240621,145400,767118150,14370,14370,14370,14370,26
|
|
20240621,145300,766744530,14380,14380,14380,14380,0
|
|
20240621,145200,766744530,14380,14360,14380,14360,139
|
|
20240621,145100,764747220,14370,14370,14370,14370,7
|
|
20240621,145000,764646630,14380,14370,14380,14370,211
|
|
20240621,144900,761614080,14370,14370,14380,14370,124
|
|
20240621,144800,759831340,14380,14380,14380,14380,1
|
|
20240621,144700,759816960,14380,14380,14380,14380,30
|
|
20240621,144600,759385560,14380,14380,14380,14380,0
|
|
20240621,144500,759385560,14380,14380,14380,14380,50
|
|
20240621,144400,758666560,14380,14370,14380,14370,181
|
|
20240621,144300,756065230,14380,14370,14380,14370,184
|
|
20240621,144200,753420800,14390,14390,14390,14390,0
|
|
20240621,144100,753420800,14390,14360,14390,14360,134
|
|
20240621,144000,751494230,14370,14370,14370,14370,100
|
|
20240621,143900,750057230,14400,14400,14400,14400,0
|
|
20240621,143800,750057230,14400,14400,14400,14400,0
|
|
20240621,143700,750057230,14400,14400,14400,14400,0
|
|
20240621,143600,750057230,14400,14360,14400,14360,190
|
|
20240621,143500,747321550,14360,14360,14400,14360,437
|
|
20240621,143400,741042610,14350,14350,14350,14350,17
|
|
20240621,143300,740798660,14350,14350,14360,14350,25
|
|
20240621,143200,740439900,14350,14350,14360,14350,49
|
|
20240621,143100,739736610,14350,14350,14350,14350,2
|
|
20240621,143000,739707910,14350,14360,14360,14350,39
|
|
20240621,142900,739148140,14350,14350,14350,14350,24
|
|
20240621,142800,738803740,14360,14360,14360,14360,22
|
|
20240621,142700,738487820,14360,14360,14360,14360,2
|
|
20240621,142600,738459100,14370,14360,14370,14360,50
|
|
20240621,142500,737740980,14360,14360,14370,14360,52
|
|
20240621,142400,736994130,14360,14360,14360,14360,0
|
|
20240621,142300,736994130,14360,14370,14370,14360,5
|
|
20240621,142200,736922300,14380,14360,14380,14360,162
|
|
20240621,142100,734594440,14360,14360,14360,14360,15
|
|
20240621,142000,734379040,14370,14360,14370,14360,51
|
|
20240621,141900,733646540,14360,14360,14360,14360,31
|
|
20240621,141800,733201380,14360,14360,14360,14360,2
|
|
20240621,141700,733172660,14370,14340,14370,14340,215
|
|
20240621,141600,730086040,14350,14340,14350,14340,43
|
|
20240621,141500,729469290,14340,14340,14340,14340,2
|
|
20240621,141400,729440610,14340,14340,14340,14340,2
|
|
20240621,141300,729411930,14340,14340,14340,14340,15
|
|
20240621,141200,729196830,14370,14350,14370,14340,249
|
|
20240621,141100,725623660,14350,14360,14360,14350,89
|
|
20240621,141000,724345640,14350,14350,14350,14340,723
|
|
20240621,140900,713970610,14350,14370,14370,14350,15
|
|
20240621,140800,713755220,14380,14380,14380,14380,1
|
|
20240621,140700,713740840,14390,14350,14430,14350,1736
|
|
20240621,140600,688780560,14340,14340,14350,14340,58
|
|
20240621,140500,687948690,14340,14340,14340,14340,2
|
|
20240621,140400,687920010,14340,14340,14350,14340,53
|
|
20240621,140300,687159790,14340,14340,14340,14340,40
|
|
20240621,140200,686586190,14340,14340,14340,14340,26
|
|
20240621,140100,686213350,14350,14340,14350,14330,544
|
|
20240621,140000,678412350,14340,14340,14340,14340,41
|
|
20240621,135900,677824410,14340,14340,14350,14340,61
|
|
20240621,135800,676949480,14340,14340,14340,14340,2
|
|
20240621,135700,676920800,14340,14340,14340,14340,31
|
|
20240621,135600,676476260,14340,14340,14350,14340,89
|
|
20240621,135500,675199800,14340,14340,14340,14340,2
|
|
20240621,135400,675171120,14340,14340,14340,14340,30
|
|
20240621,135300,674740920,14350,14340,14350,14340,53
|
|
20240621,135200,673980720,14340,14330,14340,14330,76
|
|
20240621,135100,672891000,14340,14340,14340,14340,39
|
|
20240621,135000,672331740,14340,14360,14360,14340,7
|
|
20240621,134900,672231260,14360,14320,14360,14320,106
|
|
20240621,134800,670711640,14320,14320,14320,14320,0
|
|
20240621,134700,670711640,14320,14340,14360,14320,383
|
|
20240621,134600,665217920,14340,14370,14370,14340,1403
|
|
20240621,134500,645087580,14410,14380,14410,14370,26
|
|
20240621,134400,644713030,14370,14370,14370,14370,32
|
|
20240621,134300,644253190,14370,14350,14380,14350,670
|
|
20240621,134200,634633940,14350,14350,14350,14350,2
|
|
20240621,134100,634605240,14360,14360,14360,14360,2
|
|
20240621,134000,634576520,14420,14420,14420,14410,978
|
|
20240621,133900,620474060,14360,14420,14420,14360,162
|
|
20240621,133800,618138140,14410,14340,14410,14340,24
|
|
20240621,133700,617792440,14420,14330,14420,14330,162
|
|
20240621,133600,615456580,14420,14320,14420,14280,8766
|
|
20240621,133500,490052290,14400,14390,14400,14330,2834
|
|
20240621,133400,449365280,14380,14380,14380,14380,35
|
|
20240621,133300,448861980,14390,14390,14390,14380,202
|
|
20240621,133200,445955220,14390,14390,14390,14390,0
|
|
20240621,133100,445955220,14390,14390,14400,14390,54
|
|
20240621,133000,445178050,14390,14390,14400,14390,75
|
|
20240621,132900,444098570,14380,14380,14380,14380,2
|
|
20240621,132800,444069810,14400,14390,14400,14390,19
|
|
20240621,132700,443796330,14380,14370,14390,14370,71
|
|
20240621,132600,442775370,14370,14370,14370,14370,2
|
|
20240621,132500,442746630,14390,14370,14390,14370,51
|
|
20240621,132400,442013190,14370,14370,14370,14370,43
|
|
20240621,132300,441395280,14370,14370,14380,14370,39
|
|
20240621,132200,440834690,14370,14370,14370,14370,28
|
|
20240621,132100,440432330,14380,14370,14390,14370,13
|
|
20240621,132000,440245400,14370,14370,14370,14370,9
|
|
20240621,131900,440116070,14360,14370,14410,14360,278
|
|
20240621,131800,436118710,14360,14350,14360,14350,37
|
|
20240621,131700,435587410,14410,14360,14410,14360,101
|
|
20240621,131600,434132100,14410,14350,14420,14340,1159
|
|
20240621,131500,417484100,14350,14380,14380,14350,18
|
|
20240621,131400,417225320,14390,14370,14390,14340,761
|
|
20240621,131300,406301590,14370,14370,14370,14370,9
|
|
20240621,131200,406172260,14370,14370,14370,14370,32
|
|
20240621,131100,405712420,14370,14370,14380,14370,88
|
|
20240621,131000,404447800,14360,14370,14370,14360,35
|
|
20240621,130900,403945050,14370,14370,14370,14370,22
|
|
20240621,130800,403628910,14390,14390,14390,14390,0
|
|
20240621,130700,403628910,14390,14370,14390,14370,143
|
|
20240621,130600,401573580,14370,14380,14380,14370,7
|
|
20240621,130500,401472980,14390,14390,14390,14390,4
|
|
20240621,130400,401415420,14410,14390,14410,14390,10
|
|
20240621,130300,401271500,14390,14390,14390,14390,0
|
|
20240621,130200,401271500,14390,14420,14420,14390,48
|
|
20240621,130100,400579670,14450,14360,14480,14360,75
|
|
20240621,130000,399499440,14360,14360,14360,14360,8
|
|
20240621,125900,399384560,14360,14350,14360,14350,104
|
|
20240621,125800,397891410,14340,14340,14350,14340,42
|
|
20240621,125700,397289100,14340,14340,14340,14340,563
|
|
20240621,125600,389215680,14340,14340,14340,14340,32
|
|
20240621,125500,388756800,14340,14340,14340,14340,31
|
|
20240621,125400,388312260,14340,14330,14340,14330,32
|
|
20240621,125300,387853470,14330,14340,14340,14330,23
|
|
20240621,125200,387523770,14350,14330,14350,14330,149
|
|
20240621,125100,385387120,14330,14330,14330,14330,0
|
|
20240621,125000,385387120,14330,14330,14330,14330,16
|
|
20240621,124900,385157840,14330,14340,14340,14330,54
|
|
20240621,124800,384383490,14340,14340,14340,14340,34
|
|
20240621,124700,383895930,14340,14340,14340,14340,12
|
|
20240621,124600,383723850,14340,14340,14350,14340,87
|
|
20240621,124500,382476100,14330,14340,14340,14330,30
|
|
20240621,124400,382046130,14350,14350,14350,14350,0
|
|
20240621,124300,382046130,14350,14350,14350,14350,1
|
|
20240621,124200,382031780,14350,14350,14350,14350,39
|
|
20240621,124100,381472130,14350,14350,14350,14350,13
|
|
20240621,124000,381285580,14360,14350,14360,14350,44
|
|
20240621,123900,380653980,14350,14350,14350,14350,42
|
|
20240621,123800,380051280,14350,14350,14350,14350,0
|
|
20240621,123700,380051280,14350,14350,14360,14350,50
|
|
20240621,123600,379333620,14350,14350,14350,14350,29
|
|
20240621,123500,378917470,14350,14350,14350,14350,35
|
|
20240621,123400,378415220,14360,14360,14360,14360,0
|
|
20240621,123300,378415220,14360,14350,14360,14350,61
|
|
20240621,123200,377539670,14350,14350,14350,14350,35
|
|
20240621,123100,377037420,14360,14360,14360,14360,1
|
|
20240621,123000,377023060,14360,14350,14360,14350,12
|
|
20240621,122900,376850760,14350,14330,14350,14330,178
|
|
20240621,122800,374299370,14330,14320,14330,14320,38
|
|
20240621,122700,373754950,14320,14320,14320,14320,34
|
|
20240621,122600,373268070,14330,14330,14330,14330,0
|
|
20240621,122500,373268070,14330,14320,14330,14320,16
|
|
20240621,122400,373038900,14320,14320,14320,14320,49
|
|
20240621,122300,372337220,14320,14320,14320,14320,24
|
|
20240621,122200,371993540,14330,14330,14330,14320,41
|
|
20240621,122100,371406120,14340,14340,14340,14340,0
|
|
20240621,122000,371406120,14340,14340,14350,14340,147
|
|
20240621,121900,369297900,14330,14330,14330,14330,42
|
|
20240621,121800,368696040,14340,14330,14340,14330,9
|
|
20240621,121700,368567060,14330,14330,14330,14330,21
|
|
20240621,121600,368266130,14330,14330,14330,14330,45
|
|
20240621,121500,367621280,14330,14330,14330,14330,12
|
|
20240621,121400,367449320,14340,14330,14340,14330,52
|
|
20240621,121300,366703920,14340,14330,14340,14330,59
|
|
20240621,121200,365857880,14320,14330,14330,14320,24
|
|
20240621,121100,365514190,14330,14320,14330,14320,57
|
|
20240621,121000,364697670,14340,14340,14340,14340,2
|
|
20240621,120900,364668990,14350,14320,14350,14320,53
|
|
20240621,120800,363909910,14330,14330,14330,14330,44
|
|
20240621,120700,363279390,14350,14330,14350,14310,2142
|
|
20240621,120600,332610930,14360,14360,14360,14360,0
|
|
20240621,120500,332610930,14360,14330,14360,14310,824
|
|
20240621,120400,320811800,14340,14350,14350,14340,12
|
|
20240621,120300,320639700,14340,14340,14350,14340,99
|
|
20240621,120200,319220030,14350,14350,14350,14350,6
|
|
20240621,120100,319133930,14350,14350,14350,14350,25
|
|
20240621,120000,318775180,14400,14320,14400,14310,1580
|
|
20240621,115900,296133240,14470,14470,14470,14470,0
|
|
20240621,115800,296133240,14470,14380,14470,14380,175
|
|
20240621,115700,293616010,14400,14340,14400,14310,2497
|
|
20240621,115600,257834850,14350,14350,14350,14350,0
|
|
20240621,115500,257834850,14350,14350,14350,14340,52
|
|
20240621,115400,257088770,14350,14350,14350,14350,20
|
|
20240621,115300,256801770,14360,14360,14360,14350,49
|
|
20240621,115200,256098440,14360,14350,14360,14350,21
|
|
20240621,115100,255796990,14360,14360,14360,14360,33
|
|
20240621,115000,255323110,14370,14370,14370,14370,2
|
|
20240621,114900,255294370,14380,14370,14380,14370,12
|
|
20240621,114800,255121920,14370,14360,14370,14360,54
|
|
20240621,114700,254346310,14360,14370,14370,14360,34
|
|
20240621,114600,253858030,14370,14360,14370,14360,36
|
|
20240621,114500,253340820,14360,14360,14360,14360,23
|
|
20240621,114400,253010540,14370,14370,14370,14360,30
|
|
20240621,114300,252579700,14360,14360,14360,14360,0
|
|
20240621,114200,252579700,14360,14350,14370,14350,85
|
|
20240621,114100,251359160,14360,14360,14360,14360,23
|
|
20240621,114000,251028880,14370,14370,14370,14370,3
|
|
20240621,113900,250985770,14370,14370,14370,14370,11
|
|
20240621,113800,250827700,14370,14370,14370,14370,55
|
|
20240621,113700,250037350,14370,14370,14370,14370,119
|
|
20240621,113600,248327320,14370,14370,14370,14370,22
|
|
20240621,113500,248011180,14370,14370,14370,14370,39
|
|
20240621,113400,247450750,14370,14380,14380,14370,31
|
|
20240621,113300,247005100,14390,14390,14390,14390,1
|
|
20240621,113200,246990710,14380,14400,14400,14380,48
|
|
20240621,113100,246300090,14400,14380,14400,14350,1489
|
|
20240621,113000,224917130,14390,14380,14390,14380,75
|
|
20240621,112900,223838410,14370,14370,14370,14370,44
|
|
20240621,112800,223206130,14380,14380,14380,14370,31
|
|
20240621,112700,222760550,14380,14370,14380,14370,33
|
|
20240621,112600,222286330,14370,14370,14370,14370,26
|
|
20240621,112500,221912710,14380,14380,14380,14380,11
|
|
20240621,112400,221754530,14390,14380,14390,14370,221
|
|
20240621,112300,218576840,14370,14370,14370,14370,0
|
|
20240621,112200,218576840,14370,14370,14380,14370,56
|
|
20240621,112100,217772110,14380,14380,14380,14370,31
|
|
20240621,112000,217326620,14380,14370,14380,14370,98
|
|
20240621,111900,215918320,14370,14360,14370,14360,60
|
|
20240621,111800,215056690,14380,14380,14380,14370,150
|
|
20240621,111700,212901160,14370,14380,14390,14370,16
|
|
20240621,111600,212671200,14370,14360,14380,14360,41
|
|
20240621,111500,212082130,14370,14360,14370,14360,676
|
|
20240621,111400,202371270,14360,14390,14390,14360,3486
|
|
20240621,111300,152301350,14390,14390,14390,14390,39
|
|
20240621,111200,151740140,14400,14400,14410,14400,173
|
|
20240621,111100,149248650,14410,14400,14410,14400,135
|
|
20240621,111000,147304530,14410,14400,14410,14400,49
|
|
20240621,110900,146598830,14420,14440,14450,14420,696
|
|
20240621,110800,136549580,14480,14410,14480,14400,1902
|
|
20240621,110700,109136610,14420,14420,14420,14420,0
|
|
20240621,110600,109136610,14420,14420,14420,14410,51
|
|
20240621,110500,108401520,14410,14420,14420,14410,64
|
|
20240621,110400,107479140,14410,14410,14410,14410,7
|
|
20240621,110300,107378270,14420,14410,14420,14410,37
|
|
20240621,110200,106845030,14420,14410,14420,14410,31
|
|
20240621,110100,106398230,14410,14410,14410,14410,13
|
|
20240621,110000,106210900,14420,14410,14420,14410,37
|
|
20240621,105900,105677660,14420,14410,14420,14410,38
|
|
20240621,105800,105130000,14420,14410,14420,14410,42
|
|
20240621,105700,104524680,14420,14410,14420,14410,7
|
|
20240621,105600,104423750,14430,14420,14430,14420,58
|
|
20240621,105500,103587280,14430,14420,14430,14420,94
|
|
20240621,105400,102231690,14430,14430,14430,14430,0
|
|
20240621,105300,102231690,14430,14430,14430,14420,40
|
|
20240621,105200,101654730,14430,14430,14440,14430,51
|
|
20240621,105100,100918670,14440,14440,14440,14440,0
|
|
20240621,105000,100918670,14440,14430,14440,14430,22
|
|
20240621,104900,100601180,14430,14430,14440,14430,53
|
|
20240621,104800,99836300,14430,14430,14440,14430,60
|
|
20240621,104700,98970480,14420,14420,14420,14420,23
|
|
20240621,104600,98638820,14430,14420,14430,14420,42
|
|
20240621,104500,98033090,14430,14430,14430,14430,8
|
|
20240621,104400,97917650,14420,14420,14420,14420,32
|
|
20240621,104300,97456210,14430,14420,14430,14420,53
|
|
20240621,104200,96691590,14420,14420,14420,14420,22
|
|
20240621,104100,96374350,14430,14420,14430,14420,22
|
|
20240621,104000,96057020,14450,14450,14450,14450,8
|
|
20240621,103900,95941420,14460,14460,14460,14460,0
|
|
20240621,103800,95941420,14460,14460,14460,14460,0
|
|
20240621,103700,95941420,14460,14460,14460,14460,0
|
|
20240621,103600,95941420,14460,14450,14460,14450,30
|
|
20240621,103500,95507910,14460,14460,14460,14460,0
|
|
20240621,103400,95507910,14460,14460,14460,14460,0
|
|
20240621,103300,95507910,14460,14460,14460,14460,0
|
|
20240621,103200,95507910,14460,14450,14460,14450,20
|
|
20240621,103100,95218830,14450,14450,14450,14450,0
|
|
20240621,103000,95218830,14450,14440,14450,14440,361
|
|
20240621,102900,90005910,14440,14440,14440,14440,0
|
|
20240621,102800,90005910,14440,14440,14440,14440,5
|
|
20240621,102700,89933710,14430,14430,14430,14430,23
|
|
20240621,102600,89601820,14440,14440,14440,14440,0
|
|
20240621,102500,89601820,14440,14440,14440,14440,0
|
|
20240621,102400,89601820,14440,14440,14440,14440,1
|
|
20240621,102300,89587380,14430,14430,14430,14430,33
|
|
20240621,102200,89111190,14440,14440,14440,14440,1
|
|
20240621,102100,89096750,14440,14440,14440,14440,0
|
|
20240621,102000,89096750,14440,14430,14440,14430,54
|
|
20240621,101900,88317390,14420,14430,14430,14420,18
|
|
20240621,101800,88057780,14430,14430,14430,14430,17
|
|
20240621,101700,87812470,14430,14430,14430,14430,0
|
|
20240621,101600,87812470,14430,14430,14430,14430,0
|
|
20240621,101500,87812470,14430,14430,14430,14430,23
|
|
20240621,101400,87480580,14430,14430,14430,14430,0
|
|
20240621,101300,87480580,14430,14430,14430,14430,9
|
|
20240621,101200,87350710,14430,14430,14430,14430,0
|
|
20240621,101100,87350710,14430,14430,14430,14430,21
|
|
20240621,101000,87047680,14430,14430,14440,14430,194
|
|
20240621,100900,84248250,14440,14440,14440,14440,162
|
|
20240621,100800,81908970,14450,14440,14450,14440,217
|
|
20240621,100700,78775320,14440,14440,14440,14440,30
|
|
20240621,100600,78342120,14450,14430,14450,14430,54
|
|
20240621,100500,77562280,14440,14440,14440,14440,18
|
|
20240621,100400,77302360,14430,14430,14430,14430,32
|
|
20240621,100300,76840600,14430,14430,14430,14430,0
|
|
20240621,100200,76840600,14430,14430,14430,14430,3
|
|
20240621,100100,76797310,14440,14440,14440,14440,0
|
|
20240621,100000,76797310,14440,14440,14440,14440,0
|
|
20240621,095900,76797310,14440,14440,14440,14440,0
|
|
20240621,095800,76797310,14440,14440,14440,14440,4
|
|
20240621,095700,76739550,14450,14450,14450,14450,0
|
|
20240621,095600,76739550,14450,14430,14450,14430,74
|
|
20240621,095500,75671260,14430,14440,14450,14430,69
|
|
20240621,095400,74675390,14450,14450,14450,14450,0
|
|
20240621,095300,74675390,14450,14450,14450,14450,0
|
|
20240621,095200,74675390,14450,14440,14450,14440,43
|
|
20240621,095100,74054220,14440,14440,14440,14440,1
|
|
20240621,095000,74039780,14430,14430,14430,14430,30
|
|
20240621,094900,73606880,14440,14440,14440,14440,1
|
|
20240621,094800,73592440,14430,14430,14430,14430,173
|
|
20240621,094700,71096050,14430,14420,14430,14420,13
|
|
20240621,094600,70908540,14420,14420,14420,14420,13
|
|
20240621,094500,70721080,14430,14420,14430,14420,2
|
|
20240621,094400,70692230,14430,14430,14430,14430,20
|
|
20240621,094300,70403630,14450,14450,14450,14450,0
|
|
20240621,094200,70403630,14450,14450,14450,14450,0
|
|
20240621,094100,70403630,14450,14450,14450,14450,0
|
|
20240621,094000,70403630,14450,14430,14450,14430,37
|
|
20240621,093900,69869440,14430,14430,14430,14430,0
|
|
20240621,093800,69869440,14430,14430,14430,14430,0
|
|
20240621,093700,69869440,14430,14430,14440,14430,17
|
|
20240621,093600,69624070,14430,14430,14430,14430,24
|
|
20240621,093500,69277750,14450,14450,14450,14450,0
|
|
20240621,093400,69277750,14450,14410,14450,14410,9
|
|
20240621,093300,69148020,14470,14470,14470,14470,0
|
|
20240621,093200,69148020,14470,14470,14470,14420,69
|
|
20240621,093100,68152540,14470,14420,14470,14420,69
|
|
20240621,093000,67156610,14490,14420,14490,14420,227
|
|
20240621,092900,63881950,14420,14410,14420,14410,19
|
|
20240621,092800,63608100,14420,14420,14420,14420,6
|
|
20240621,092700,63521580,14420,14420,14420,14420,0
|
|
20240621,092600,63521580,14420,14410,14420,14410,45
|
|
20240621,092500,62872920,14410,14410,14420,14400,151
|
|
20240621,092400,60697730,14430,14430,14430,14430,1
|
|
20240621,092300,60683300,14430,14430,14430,14400,121
|
|
20240621,092200,58938500,14440,14440,14440,14440,34
|
|
20240621,092100,58447540,14410,14440,14440,14410,300
|
|
20240621,092000,54120260,14430,14430,14430,14430,28
|
|
20240621,091900,53716220,14400,14400,14400,14400,0
|
|
20240621,091800,53716220,14400,14400,14400,14400,0
|
|
20240621,091700,53716220,14400,14420,14420,14400,500
|
|
20240621,091600,46513710,14420,14420,14420,14420,14
|
|
20240621,091500,46311830,14410,14400,14410,14400,155
|
|
20240621,091400,44079680,14400,14400,14400,14400,100
|
|
20240621,091300,42639680,14400,14400,14400,14400,551
|
|
20240621,091200,34705280,14400,14410,14470,14400,756
|
|
20240621,091100,23811680,14410,14460,14470,14410,1093
|
|
20240621,091000,8051880,14460,14490,14490,14460,384
|
|
20240621,090900,2495890,14490,14490,14490,14490,13
|
|
20240621,090800,2307520,14490,14490,14490,14490,6
|
|
20240621,090700,2220580,14500,14500,14500,14500,0
|
|
20240621,090600,2220580,14500,14500,14500,14500,4
|
|
20240621,090500,2162580,14520,14520,14520,14520,0
|
|
20240621,090400,2162580,14520,14510,14520,14500,72
|
|
20240621,090300,1118220,14510,14510,14510,14510,1
|
|
20240621,090200,1103710,14510,14510,14510,14510,0
|
|
20240621,090100,1103710,14510,14510,14510,14510,0
|
|
20240621,090000,1103710,14510,14520,14600,14510,76
|