631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192800,371585960,8620,8620,8620,8620,463
|
|
20240604,192700,371585960,8620,8620,8620,8620,0
|
|
20240604,192600,371585960,8620,8620,8620,8620,0
|
|
20240604,192500,371585960,8620,8620,8620,8620,0
|
|
20240604,192400,371585960,8620,8620,8620,8620,0
|
|
20240604,192300,371585960,8620,8620,8620,8620,0
|
|
20240604,192200,371585960,8620,8620,8620,8620,0
|
|
20240604,192100,371585960,8620,8620,8620,8620,0
|
|
20240604,192000,371585960,8620,8620,8620,8620,0
|
|
20240604,191900,371585960,8620,8620,8620,8620,0
|
|
20240604,191800,371585960,8620,8620,8620,8620,0
|
|
20240604,191700,371585960,8620,8620,8620,8620,0
|
|
20240604,191600,371585960,8620,8620,8620,8620,0
|
|
20240604,191500,371585960,8620,8620,8620,8620,0
|
|
20240604,191400,371585960,8620,8620,8620,8620,0
|
|
20240604,191300,371585960,8620,8620,8620,8620,0
|
|
20240604,191200,371585960,8620,8620,8620,8620,0
|
|
20240604,191100,371585960,8620,8620,8620,8620,0
|
|
20240604,191000,371585960,8620,8620,8620,8620,0
|
|
20240604,190900,371585960,8620,8620,8620,8620,0
|
|
20240604,190800,371585960,8620,8620,8620,8620,0
|
|
20240604,190700,371585960,8620,8620,8620,8620,0
|
|
20240604,190600,371585960,8620,8620,8620,8620,0
|
|
20240604,190500,371585960,8620,8620,8620,8620,0
|
|
20240604,190400,371585960,8620,8620,8620,8620,0
|
|
20240604,190300,371585960,8620,8620,8620,8620,0
|
|
20240604,190200,371585960,8620,8620,8620,8620,0
|
|
20240604,190100,371585960,8620,8620,8620,8620,0
|
|
20240604,190000,371585960,8620,8620,8620,8620,0
|
|
20240604,185900,371585960,8620,8620,8620,8620,0
|
|
20240604,185800,371585960,8620,8620,8620,8620,463
|
|
20240604,185700,371585960,8620,8620,8620,8620,0
|
|
20240604,185600,371585960,8620,8620,8620,8620,0
|
|
20240604,185500,371585960,8620,8620,8620,8620,0
|
|
20240604,185400,371585960,8620,8620,8620,8620,0
|
|
20240604,185300,371585960,8620,8620,8620,8620,0
|
|
20240604,185200,371585960,8620,8620,8620,8620,0
|
|
20240604,185100,371585960,8620,8620,8620,8620,0
|
|
20240604,185000,371585960,8620,8620,8620,8620,0
|
|
20240604,184900,371585960,8620,8620,8620,8620,0
|
|
20240604,184800,371585960,8620,8620,8620,8620,0
|
|
20240604,184700,371585960,8620,8620,8620,8620,0
|
|
20240604,184600,371585960,8620,8620,8620,8620,0
|
|
20240604,184500,371585960,8620,8620,8620,8620,0
|
|
20240604,184400,371585960,8620,8620,8620,8620,0
|
|
20240604,184300,371585960,8620,8620,8620,8620,0
|
|
20240604,184200,371585960,8620,8620,8620,8620,0
|
|
20240604,184100,371585960,8620,8620,8620,8620,0
|
|
20240604,184000,371585960,8620,8620,8620,8620,0
|
|
20240604,183900,371585960,8620,8620,8620,8620,0
|
|
20240604,183800,371585960,8620,8620,8620,8620,0
|
|
20240604,183700,371585960,8620,8620,8620,8620,0
|
|
20240604,183600,371585960,8620,8620,8620,8620,0
|
|
20240604,183500,371585960,8620,8620,8620,8620,0
|
|
20240604,183400,371585960,8620,8620,8620,8620,0
|
|
20240604,183300,371585960,8620,8620,8620,8620,0
|
|
20240604,183200,371585960,8620,8620,8620,8620,0
|
|
20240604,183100,371585960,8620,8620,8620,8620,0
|
|
20240604,183000,371585960,8620,8620,8620,8620,0
|
|
20240604,182900,371585960,8620,8620,8620,8620,0
|
|
20240604,182800,371585960,8620,8620,8620,8620,463
|
|
20240604,182700,371585960,8620,8620,8620,8620,0
|
|
20240604,182600,371585960,8620,8620,8620,8620,0
|
|
20240604,182500,371585960,8620,8620,8620,8620,0
|
|
20240604,182400,371585960,8620,8620,8620,8620,0
|
|
20240604,182300,371585960,8620,8620,8620,8620,0
|
|
20240604,182200,371585960,8620,8620,8620,8620,0
|
|
20240604,182100,371585960,8620,8620,8620,8620,0
|
|
20240604,182000,371585960,8620,8620,8620,8620,0
|
|
20240604,181900,371585960,8620,8620,8620,8620,0
|
|
20240604,181800,371585960,8620,8620,8620,8620,0
|
|
20240604,181700,371585960,8620,8620,8620,8620,0
|
|
20240604,181600,371585960,8620,8620,8620,8620,0
|
|
20240604,181500,371585960,8620,8620,8620,8620,0
|
|
20240604,181400,371585960,8620,8620,8620,8620,0
|
|
20240604,181300,371585960,8620,8620,8620,8620,0
|
|
20240604,181200,371585960,8620,8620,8620,8620,0
|
|
20240604,181100,371585960,8620,8620,8620,8620,0
|
|
20240604,181000,371585960,8620,8620,8620,8620,0
|
|
20240604,180900,371585960,8620,8620,8620,8620,0
|
|
20240604,180800,371585960,8620,8620,8620,8620,0
|
|
20240604,180700,371585960,8620,8620,8620,8620,0
|
|
20240604,180600,371585960,8620,8620,8620,8620,0
|
|
20240604,180500,371585960,8620,8620,8620,8620,0
|
|
20240604,180400,371585960,8620,8620,8620,8620,0
|
|
20240604,180300,371585960,8620,8620,8620,8620,0
|
|
20240604,180200,371585960,8620,8620,8620,8620,0
|
|
20240604,180100,371585960,8620,8620,8620,8620,0
|
|
20240604,180000,371585960,8620,8620,8620,8620,0
|
|
20240604,175900,371585960,8620,8620,8620,8620,0
|
|
20240604,175800,371585960,8620,8620,8620,8620,463
|
|
20240604,175700,371585960,8620,8620,8620,8620,0
|
|
20240604,175600,371585960,8620,8620,8620,8620,0
|
|
20240604,175500,371585960,8620,8620,8620,8620,0
|
|
20240604,175400,371585960,8620,8620,8620,8620,0
|
|
20240604,175300,371585960,8620,8620,8620,8620,0
|
|
20240604,175200,371585960,8620,8620,8620,8620,0
|
|
20240604,175100,371585960,8620,8620,8620,8620,0
|
|
20240604,175000,371585960,8620,8620,8620,8620,0
|
|
20240604,174900,371585960,8620,8620,8620,8620,0
|
|
20240604,174800,371585960,8620,8620,8620,8620,0
|
|
20240604,174700,371585960,8620,8620,8620,8620,0
|
|
20240604,174600,371585960,8620,8620,8620,8620,0
|
|
20240604,174500,371585960,8620,8620,8620,8620,0
|
|
20240604,174400,371585960,8620,8620,8620,8620,0
|
|
20240604,174300,371585960,8620,8620,8620,8620,0
|
|
20240604,174200,371585960,8620,8620,8620,8620,0
|
|
20240604,174100,371585960,8620,8620,8620,8620,0
|
|
20240604,174000,371585960,8620,8620,8620,8620,0
|
|
20240604,173900,371585960,8620,8620,8620,8620,0
|
|
20240604,173800,371585960,8620,8620,8620,8620,0
|
|
20240604,173700,371585960,8620,8620,8620,8620,0
|
|
20240604,173600,371585960,8620,8620,8620,8620,0
|
|
20240604,173500,371585960,8620,8620,8620,8620,0
|
|
20240604,173400,371585960,8620,8620,8620,8620,0
|
|
20240604,173300,371585960,8620,8620,8620,8620,0
|
|
20240604,173200,371585960,8620,8620,8620,8620,0
|
|
20240604,173100,371585960,8620,8620,8620,8620,0
|
|
20240604,173000,371585960,8620,8620,8620,8620,0
|
|
20240604,172900,371585960,8620,8620,8620,8620,0
|
|
20240604,172800,371585960,8620,8620,8620,8620,463
|
|
20240604,172700,371585960,8620,8620,8620,8620,0
|
|
20240604,172600,371585960,8620,8620,8620,8620,0
|
|
20240604,172500,371585960,8620,8620,8620,8620,0
|
|
20240604,172400,371585960,8620,8620,8620,8620,0
|
|
20240604,172300,371585960,8620,8620,8620,8620,0
|
|
20240604,172200,371585960,8620,8620,8620,8620,0
|
|
20240604,172100,371585960,8620,8620,8620,8620,0
|
|
20240604,172000,371585960,8620,8620,8620,8620,0
|
|
20240604,171900,371585960,8620,8620,8620,8620,0
|
|
20240604,171800,371585960,8620,8620,8620,8620,0
|
|
20240604,171700,371585960,8620,8620,8620,8620,0
|
|
20240604,171600,371585960,8620,8620,8620,8620,0
|
|
20240604,171500,371585960,8620,8620,8620,8620,0
|
|
20240604,171400,371585960,8620,8620,8620,8620,0
|
|
20240604,171300,371585960,8620,8620,8620,8620,0
|
|
20240604,171200,371585960,8620,8620,8620,8620,0
|
|
20240604,171100,371585960,8620,8620,8620,8620,0
|
|
20240604,171000,371585960,8620,8620,8620,8620,0
|
|
20240604,170900,371585960,8620,8620,8620,8620,0
|
|
20240604,170800,371585960,8620,8620,8620,8620,0
|
|
20240604,170700,371585960,8620,8620,8620,8620,0
|
|
20240604,170600,371585960,8620,8620,8620,8620,0
|
|
20240604,170500,371585960,8620,8620,8620,8620,0
|
|
20240604,170400,371585960,8620,8620,8620,8620,0
|
|
20240604,170300,371585960,8620,8620,8620,8620,0
|
|
20240604,170200,371585960,8620,8620,8620,8620,0
|
|
20240604,170100,371585960,8620,8620,8620,8620,0
|
|
20240604,170000,371585960,8620,8620,8620,8620,0
|
|
20240604,165900,371585960,8620,8620,8620,8620,0
|
|
20240604,165800,371585960,8620,8620,8620,8620,463
|
|
20240604,165700,371585960,8620,8620,8620,8620,0
|
|
20240604,165600,371585960,8620,8620,8620,8620,0
|
|
20240604,165500,371585960,8620,8620,8620,8620,0
|
|
20240604,165400,371585960,8620,8620,8620,8620,0
|
|
20240604,165300,371585960,8620,8620,8620,8620,0
|
|
20240604,165200,371585960,8620,8620,8620,8620,0
|
|
20240604,165100,371585960,8620,8620,8620,8620,0
|
|
20240604,165000,371585960,8620,8620,8620,8620,0
|
|
20240604,164900,371585960,8620,8620,8620,8620,0
|
|
20240604,164800,371585960,8620,8620,8620,8620,0
|
|
20240604,164700,371585960,8620,8620,8620,8620,0
|
|
20240604,164600,371585960,8620,8620,8620,8620,0
|
|
20240604,164500,371585960,8620,8620,8620,8620,0
|
|
20240604,164400,371585960,8620,8620,8620,8620,0
|
|
20240604,164300,371585960,8620,8620,8620,8620,0
|
|
20240604,164200,371585960,8620,8620,8620,8620,0
|
|
20240604,164100,371585960,8620,8620,8620,8620,0
|
|
20240604,164000,371585960,8620,8620,8620,8620,0
|
|
20240604,163900,371585960,8620,8620,8620,8620,0
|
|
20240604,163800,371585960,8620,8620,8620,8620,0
|
|
20240604,163700,371585960,8620,8620,8620,8620,0
|
|
20240604,163600,371585960,8620,8620,8620,8620,0
|
|
20240604,163500,371585960,8620,8620,8620,8620,0
|
|
20240604,163400,371585960,8620,8620,8620,8620,0
|
|
20240604,163300,371585960,8620,8620,8620,8620,0
|
|
20240604,163200,371585960,8620,8620,8620,8620,0
|
|
20240604,163100,371585960,8620,8620,8620,8620,0
|
|
20240604,163000,371585960,8620,8620,8620,8620,0
|
|
20240604,162900,371585960,8620,8620,8620,8620,0
|
|
20240604,162800,371585960,8620,8620,8620,8620,463
|
|
20240604,162700,371585960,8620,8620,8620,8620,0
|
|
20240604,162600,371585960,8620,8620,8620,8620,0
|
|
20240604,162500,371585960,8620,8620,8620,8620,0
|
|
20240604,162400,371585960,8620,8620,8620,8620,0
|
|
20240604,162300,371585960,8620,8620,8620,8620,0
|
|
20240604,162200,371585960,8620,8620,8620,8620,0
|
|
20240604,162100,371585960,8620,8620,8620,8620,0
|
|
20240604,162000,371585960,8620,8620,8620,8620,0
|
|
20240604,161900,371585960,8620,8620,8620,8620,0
|
|
20240604,161800,371585960,8620,8620,8620,8620,0
|
|
20240604,161700,371585960,8620,8620,8620,8620,0
|
|
20240604,161600,371585960,8620,8620,8620,8620,0
|
|
20240604,161500,371585960,8620,8620,8620,8620,0
|
|
20240604,161400,371585960,8620,8620,8620,8620,0
|
|
20240604,161300,371585960,8620,8620,8620,8620,0
|
|
20240604,161200,371585960,8620,8620,8620,8620,0
|
|
20240604,161100,371585960,8620,8620,8620,8620,0
|
|
20240604,161000,371585960,8620,8620,8620,8620,0
|
|
20240604,160900,371585960,8620,8620,8620,8620,0
|
|
20240604,160800,371585960,8620,8620,8620,8620,0
|
|
20240604,160700,371585960,8620,8620,8620,8620,0
|
|
20240604,160600,371585960,8620,8620,8620,8620,0
|
|
20240604,160500,371585960,8620,8620,8620,8620,0
|
|
20240604,160400,371585960,8620,8620,8620,8620,0
|
|
20240604,160300,371585960,8620,8620,8620,8620,0
|
|
20240604,160200,371585960,8620,8620,8620,8620,0
|
|
20240604,160100,371585960,8620,8620,8620,8620,0
|
|
20240604,160000,371585960,8620,8620,8620,8620,0
|
|
20240604,155900,371585960,8620,8620,8620,8620,0
|
|
20240604,155800,371585960,8620,8620,8620,8620,463
|
|
20240604,155700,371585960,8620,8620,8620,8620,0
|
|
20240604,155600,371585960,8620,8620,8620,8620,0
|
|
20240604,155500,371585960,8620,8620,8620,8620,0
|
|
20240604,155400,371585960,8620,8620,8620,8620,0
|
|
20240604,155300,371585960,8620,8620,8620,8620,0
|
|
20240604,155200,371585960,8620,8620,8620,8620,0
|
|
20240604,155100,371585960,8620,8620,8620,8620,0
|
|
20240604,155000,371585960,8620,8620,8620,8620,0
|
|
20240604,154900,371585960,8620,8620,8620,8620,0
|
|
20240604,154800,371585960,8620,8620,8620,8620,0
|
|
20240604,154700,371585960,8620,8620,8620,8620,0
|
|
20240604,154600,371585960,8620,8620,8620,8620,0
|
|
20240604,154500,371585960,8620,8620,8620,8620,0
|
|
20240604,154400,371585960,8620,8620,8620,8620,0
|
|
20240604,154300,371585960,8620,8620,8620,8620,0
|
|
20240604,154200,371585960,8620,8620,8620,8620,0
|
|
20240604,154100,371585960,8620,8620,8620,8620,0
|
|
20240604,154000,371585960,8620,8620,8620,8620,0
|
|
20240604,153900,371585960,8620,8620,8620,8620,0
|
|
20240604,153800,371585960,8620,8620,8620,8620,0
|
|
20240604,153700,371585960,8620,8620,8620,8620,0
|
|
20240604,153600,371585960,8620,8620,8620,8620,0
|
|
20240604,153500,371585960,8620,8620,8620,8620,0
|
|
20240604,153400,371585960,8620,8620,8620,8620,0
|
|
20240604,153300,371585960,8620,8620,8620,8620,0
|
|
20240604,153200,371585960,8620,8620,8620,8620,0
|
|
20240604,153100,371585960,8620,8620,8620,8620,0
|
|
20240604,153000,371585960,8620,8620,8620,8620,463
|
|
20240604,152900,367594900,8630,8630,8630,8630,0
|
|
20240604,152800,367594900,8630,8630,8630,8630,0
|
|
20240604,152700,367594900,8630,8630,8630,8630,0
|
|
20240604,152600,367594900,8630,8630,8630,8630,0
|
|
20240604,152500,367594900,8630,8630,8630,8630,0
|
|
20240604,152400,367594900,8630,8630,8630,8630,0
|
|
20240604,152300,367594900,8630,8630,8630,8630,0
|
|
20240604,152200,367594900,8630,8630,8630,8630,0
|
|
20240604,152100,367594900,8630,8630,8630,8630,0
|
|
20240604,152000,367594900,8630,8630,8630,8630,0
|
|
20240604,151900,367594900,8630,8640,8640,8630,523
|
|
20240604,151800,363081280,8640,8630,8640,8630,21
|
|
20240604,151700,362900020,8640,8640,8640,8640,8
|
|
20240604,151600,362830900,8640,8640,8640,8640,9
|
|
20240604,151500,362753140,8630,8640,8640,8630,2
|
|
20240604,151400,362735870,8640,8640,8640,8640,1
|
|
20240604,151300,362727230,8640,8640,8640,8640,0
|
|
20240604,151200,362727230,8640,8640,8640,8640,0
|
|
20240604,151100,362727230,8640,8640,8640,8640,81
|
|
20240604,151000,362027390,8650,8650,8650,8650,0
|
|
20240604,150900,362027390,8650,8650,8650,8650,50
|
|
20240604,150800,361594890,8650,8640,8650,8640,200
|
|
20240604,150700,359865460,8630,8630,8630,8630,78
|
|
20240604,150600,359192320,8630,8630,8630,8630,1
|
|
20240604,150500,359183690,8620,8620,8620,8620,0
|
|
20240604,150400,359183690,8620,8630,8630,8620,330
|
|
20240604,150300,356338990,8630,8630,8630,8630,0
|
|
20240604,150200,356338990,8630,8630,8630,8630,1
|
|
20240604,150100,356330360,8620,8620,8620,8620,0
|
|
20240604,150000,356330360,8620,8620,8620,8620,55
|
|
20240604,145900,355856260,8610,8610,8610,8610,2
|
|
20240604,145800,355839040,8620,8620,8620,8620,0
|
|
20240604,145700,355839040,8620,8620,8620,8620,0
|
|
20240604,145600,355839040,8620,8610,8620,8610,100
|
|
20240604,145500,354977540,8620,8620,8620,8620,0
|
|
20240604,145400,354977540,8620,8620,8620,8620,50
|
|
20240604,145300,354546540,8610,8610,8610,8610,0
|
|
20240604,145200,354546540,8610,8610,8610,8610,0
|
|
20240604,145100,354546540,8610,8610,8610,8610,0
|
|
20240604,145000,354546540,8610,8610,8610,8610,0
|
|
20240604,144900,354546540,8610,8610,8610,8610,0
|
|
20240604,144800,354546540,8610,8610,8610,8610,0
|
|
20240604,144700,354546540,8610,8610,8610,8610,100
|
|
20240604,144600,353685540,8620,8620,8620,8620,22
|
|
20240604,144500,353495900,8620,8620,8620,8620,0
|
|
20240604,144400,353495900,8620,8620,8620,8620,10
|
|
20240604,144300,353409700,8620,8620,8620,8620,0
|
|
20240604,144200,353409700,8620,8610,8620,8610,139
|
|
20240604,144100,352212510,8610,8610,8610,8610,9
|
|
20240604,144000,352135020,8620,8620,8620,8620,0
|
|
20240604,143900,352135020,8620,8610,8620,8610,15
|
|
20240604,143800,352005820,8610,8610,8610,8610,1
|
|
20240604,143700,351997210,8610,8610,8610,8610,80
|
|
20240604,143600,351308410,8620,8620,8620,8620,1
|
|
20240604,143500,351299790,8620,8610,8620,8610,12
|
|
20240604,143400,351196380,8620,8620,8620,8620,1
|
|
20240604,143300,351187760,8610,8620,8620,8610,126
|
|
20240604,143200,350101650,8610,8610,8610,8610,7
|
|
20240604,143100,350041380,8610,8610,8610,8610,110
|
|
20240604,143000,349094280,8620,8620,8620,8620,27
|
|
20240604,142900,348861540,8620,8620,8620,8620,20
|
|
20240604,142800,348689140,8620,8620,8620,8620,0
|
|
20240604,142700,348689140,8620,8620,8620,8620,1
|
|
20240604,142600,348680520,8620,8620,8620,8620,0
|
|
20240604,142500,348680520,8620,8620,8620,8620,0
|
|
20240604,142400,348680520,8620,8620,8620,8620,0
|
|
20240604,142300,348680520,8620,8620,8620,8620,81
|
|
20240604,142200,347982300,8620,8620,8620,8620,0
|
|
20240604,142100,347982300,8620,8620,8620,8620,0
|
|
20240604,142000,347982300,8620,8620,8620,8620,0
|
|
20240604,141900,347982300,8620,8620,8620,8620,1
|
|
20240604,141800,347973680,8610,8610,8610,8610,0
|
|
20240604,141700,347973680,8610,8610,8610,8610,0
|
|
20240604,141600,347973680,8610,8610,8610,8610,226
|
|
20240604,141500,346027820,8610,8610,8610,8610,0
|
|
20240604,141400,346027820,8610,8610,8610,8610,0
|
|
20240604,141300,346027820,8610,8610,8610,8610,200
|
|
20240604,141200,344305820,8620,8620,8620,8620,0
|
|
20240604,141100,344305820,8620,8620,8620,8620,0
|
|
20240604,141000,344305820,8620,8620,8620,8620,12
|
|
20240604,140900,344202380,8620,8620,8620,8620,3
|
|
20240604,140800,344176520,8620,8620,8620,8620,0
|
|
20240604,140700,344176520,8620,8620,8620,8620,1
|
|
20240604,140600,344167900,8610,8610,8610,8610,0
|
|
20240604,140500,344167900,8610,8610,8610,8610,0
|
|
20240604,140400,344167900,8610,8610,8610,8610,0
|
|
20240604,140300,344167900,8610,8610,8610,8610,0
|
|
20240604,140200,344167900,8610,8610,8610,8610,0
|
|
20240604,140100,344167900,8610,8610,8610,8610,1
|
|
20240604,140000,344159290,8610,8620,8620,8610,1270
|
|
20240604,135900,333223240,8610,8610,8610,8610,0
|
|
20240604,135800,333223240,8610,8610,8610,8610,0
|
|
20240604,135700,333223240,8610,8610,8610,8610,0
|
|
20240604,135600,333223240,8610,8610,8610,8610,0
|
|
20240604,135500,333223240,8610,8610,8610,8610,1
|
|
20240604,135400,333214630,8610,8610,8610,8610,7
|
|
20240604,135300,333154360,8620,8620,8620,8620,0
|
|
20240604,135200,333154360,8620,8620,8620,8620,155
|
|
20240604,135100,331818260,8630,8630,8630,8630,0
|
|
20240604,135000,331818260,8630,8630,8630,8630,0
|
|
20240604,134900,331818260,8630,8630,8630,8630,0
|
|
20240604,134800,331818260,8630,8630,8630,8630,0
|
|
20240604,134700,331818260,8630,8630,8630,8630,0
|
|
20240604,134600,331818260,8630,8630,8630,8630,0
|
|
20240604,134500,331818260,8630,8630,8630,8630,0
|
|
20240604,134400,331818260,8630,8630,8630,8630,0
|
|
20240604,134300,331818260,8630,8630,8630,8630,0
|
|
20240604,134200,331818260,8630,8630,8630,8630,52
|
|
20240604,134100,331369500,8630,8630,8630,8630,0
|
|
20240604,134000,331369500,8630,8630,8630,8630,0
|
|
20240604,133900,331369500,8630,8630,8630,8630,195
|
|
20240604,133800,329686650,8640,8640,8640,8640,0
|
|
20240604,133700,329686650,8640,8640,8640,8640,0
|
|
20240604,133600,329686650,8640,8640,8640,8640,0
|
|
20240604,133500,329686650,8640,8640,8640,8640,0
|
|
20240604,133400,329686650,8640,8640,8640,8640,0
|
|
20240604,133300,329686650,8640,8640,8640,8640,0
|
|
20240604,133200,329686650,8640,8640,8640,8640,0
|
|
20240604,133100,329686650,8640,8640,8640,8640,0
|
|
20240604,133000,329686650,8640,8640,8640,8640,0
|
|
20240604,132900,329686650,8640,8640,8640,8640,0
|
|
20240604,132800,329686650,8640,8640,8640,8640,0
|
|
20240604,132700,329686650,8640,8640,8640,8640,0
|
|
20240604,132600,329686650,8640,8640,8640,8640,3
|
|
20240604,132500,329660730,8640,8640,8640,8640,180
|
|
20240604,132400,328105530,8630,8630,8630,8630,113
|
|
20240604,132300,327130340,8630,8630,8630,8630,358
|
|
20240604,132200,324040800,8640,8640,8640,8640,13
|
|
20240604,132100,323928480,8640,8640,8640,8640,0
|
|
20240604,132000,323928480,8640,8640,8640,8640,5
|
|
20240604,131900,323885280,8640,8640,8640,8640,0
|
|
20240604,131800,323885280,8640,8640,8640,8640,0
|
|
20240604,131700,323885280,8640,8640,8640,8640,0
|
|
20240604,131600,323885280,8640,8640,8640,8640,200
|
|
20240604,131500,322157280,8640,8640,8640,8640,0
|
|
20240604,131400,322157280,8640,8640,8640,8640,0
|
|
20240604,131300,322157280,8640,8640,8640,8640,0
|
|
20240604,131200,322157280,8640,8640,8640,8640,0
|
|
20240604,131100,322157280,8640,8640,8640,8640,0
|
|
20240604,131000,322157280,8640,8640,8640,8640,0
|
|
20240604,130900,322157280,8640,8640,8640,8640,0
|
|
20240604,130800,322157280,8640,8640,8640,8640,0
|
|
20240604,130700,322157280,8640,8650,8650,8610,551
|
|
20240604,130600,317404470,8660,8660,8660,8660,0
|
|
20240604,130500,317404470,8660,8660,8660,8660,0
|
|
20240604,130400,317404470,8660,8660,8660,8660,0
|
|
20240604,130300,317404470,8660,8650,8660,8650,10
|
|
20240604,130200,317317880,8640,8640,8640,8640,0
|
|
20240604,130100,317317880,8640,8640,8640,8640,0
|
|
20240604,130000,317317880,8640,8640,8640,8640,0
|
|
20240604,125900,317317880,8640,8640,8640,8640,0
|
|
20240604,125800,317317880,8640,8640,8640,8640,0
|
|
20240604,125700,317317880,8640,8640,8640,8640,2
|
|
20240604,125600,317300600,8660,8660,8660,8660,0
|
|
20240604,125500,317300600,8660,8660,8660,8660,0
|
|
20240604,125400,317300600,8660,8640,8660,8640,2
|
|
20240604,125300,317283300,8660,8660,8660,8660,1
|
|
20240604,125200,317274640,8650,8670,8680,8610,370
|
|
20240604,125100,314082830,8670,8670,8670,8670,0
|
|
20240604,125000,314082830,8670,8670,8670,8670,23
|
|
20240604,124900,313883420,8680,8670,8680,8670,11
|
|
20240604,124800,313788040,8680,8680,8680,8680,30
|
|
20240604,124700,313527640,8680,8680,8680,8680,0
|
|
20240604,124600,313527640,8680,8680,8680,8680,19
|
|
20240604,124500,313362720,8680,8680,8680,8680,0
|
|
20240604,124400,313362720,8680,8680,8680,8680,0
|
|
20240604,124300,313362720,8680,8680,8680,8680,100
|
|
20240604,124200,312494720,8680,8680,8680,8680,80
|
|
20240604,124100,311800320,8680,8660,8680,8660,80
|
|
20240604,124000,311107360,8680,8680,8680,8680,0
|
|
20240604,123900,311107360,8680,8660,8680,8660,50
|
|
20240604,123800,310673750,8660,8640,8660,8630,249
|
|
20240604,123700,308522350,8640,8640,8640,8640,0
|
|
20240604,123600,308522350,8640,8640,8640,8640,0
|
|
20240604,123500,308522350,8640,8640,8640,8640,0
|
|
20240604,123400,308522350,8640,8640,8640,8640,2
|
|
20240604,123300,308505070,8640,8640,8640,8640,0
|
|
20240604,123200,308505070,8640,8640,8640,8640,0
|
|
20240604,123100,308505070,8640,8640,8640,8640,127
|
|
20240604,123000,307407790,8650,8650,8650,8650,3
|
|
20240604,122900,307381840,8640,8640,8640,8640,42
|
|
20240604,122800,307018960,8640,8640,8640,8640,23
|
|
20240604,122700,306820240,8640,8640,8640,8640,0
|
|
20240604,122600,306820240,8640,8640,8640,8640,0
|
|
20240604,122500,306820240,8640,8640,8640,8640,0
|
|
20240604,122400,306820240,8640,8640,8640,8640,0
|
|
20240604,122300,306820240,8640,8640,8640,8640,3
|
|
20240604,122200,306794320,8640,8640,8640,8640,0
|
|
20240604,122100,306794320,8640,8640,8640,8640,20
|
|
20240604,122000,306621520,8660,8650,8660,8650,122
|
|
20240604,121900,305565880,8660,8660,8660,8660,0
|
|
20240604,121800,305565880,8660,8660,8660,8660,0
|
|
20240604,121700,305565880,8660,8660,8660,8660,0
|
|
20240604,121600,305565880,8660,8660,8660,8660,0
|
|
20240604,121500,305565880,8660,8660,8660,8660,1
|
|
20240604,121400,305557220,8660,8660,8660,8660,30
|
|
20240604,121300,305297420,8650,8660,8660,8650,51
|
|
20240604,121200,304855860,8660,8660,8660,8660,0
|
|
20240604,121100,304855860,8660,8660,8660,8660,0
|
|
20240604,121000,304855860,8660,8660,8660,8660,0
|
|
20240604,120900,304855860,8660,8660,8660,8660,0
|
|
20240604,120800,304855860,8660,8660,8660,8660,10
|
|
20240604,120700,304769260,8660,8660,8660,8660,1
|
|
20240604,120600,304760600,8680,8680,8680,8680,0
|
|
20240604,120500,304760600,8680,8680,8680,8680,0
|
|
20240604,120400,304760600,8680,8680,8680,8680,0
|
|
20240604,120300,304760600,8680,8680,8680,8680,0
|
|
20240604,120200,304760600,8680,8680,8680,8680,0
|
|
20240604,120100,304760600,8680,8680,8680,8680,0
|
|
20240604,120000,304760600,8680,8680,8680,8680,0
|
|
20240604,115900,304760600,8680,8650,8680,8650,2
|
|
20240604,115800,304743270,8650,8650,8650,8650,10
|
|
20240604,115700,304656770,8680,8680,8680,8680,1
|
|
20240604,115600,304648090,8680,8670,8680,8610,5
|
|
20240604,115500,304604880,8680,8610,8680,8610,58
|
|
20240604,115400,304102770,8610,8610,8610,8610,0
|
|
20240604,115300,304102770,8610,8610,8610,8610,0
|
|
20240604,115200,304102770,8610,8610,8610,8610,0
|
|
20240604,115100,304102770,8610,8610,8610,8610,0
|
|
20240604,115000,304102770,8610,8610,8610,8610,0
|
|
20240604,114900,304102770,8610,8610,8610,8610,30
|
|
20240604,114800,303844470,8620,8620,8620,8620,178
|
|
20240604,114700,302310110,8610,8610,8610,8610,20
|
|
20240604,114600,302137910,8620,8620,8620,8620,0
|
|
20240604,114500,302137910,8620,8620,8620,8620,0
|
|
20240604,114400,302137910,8620,8620,8620,8620,107
|
|
20240604,114300,301215570,8630,8630,8630,8630,0
|
|
20240604,114200,301215570,8630,8630,8630,8630,0
|
|
20240604,114100,301215570,8630,8630,8630,8630,20
|
|
20240604,114000,301042970,8630,8630,8630,8630,10
|
|
20240604,113900,300956670,8620,8620,8620,8620,0
|
|
20240604,113800,300956670,8620,8630,8630,8620,281
|
|
20240604,113700,298534270,8630,8620,8630,8620,33
|
|
20240604,113600,298249780,8630,8630,8630,8630,0
|
|
20240604,113500,298249780,8630,8630,8630,8630,348
|
|
20240604,113400,295246540,8640,8640,8640,8640,43
|
|
20240604,113300,294875020,8640,8640,8640,8640,0
|
|
20240604,113200,294875020,8640,8640,8640,8640,0
|
|
20240604,113100,294875020,8640,8640,8640,8640,75
|
|
20240604,113000,294227020,8640,8640,8640,8640,61
|
|
20240604,112900,293699980,8650,8650,8650,8650,186
|
|
20240604,112800,292091080,8660,8660,8660,8660,935
|
|
20240604,112700,283993980,8660,8660,8660,8660,15
|
|
20240604,112600,283864080,8670,8670,8670,8670,0
|
|
20240604,112500,283864080,8670,8670,8670,8670,0
|
|
20240604,112400,283864080,8670,8670,8670,8670,1
|
|
20240604,112300,283855410,8670,8670,8670,8670,1
|
|
20240604,112200,283846740,8680,8680,8680,8680,4
|
|
20240604,112100,283812020,8680,8680,8680,8680,0
|
|
20240604,112000,283812020,8680,8680,8680,8680,30
|
|
20240604,111900,283551620,8670,8660,8670,8660,198
|
|
20240604,111800,281835800,8670,8670,8670,8670,86
|
|
20240604,111700,281090180,8680,8680,8680,8680,0
|
|
20240604,111600,281090180,8680,8680,8680,8680,0
|
|
20240604,111500,281090180,8680,8680,8680,8680,0
|
|
20240604,111400,281090180,8680,8680,8680,8680,50
|
|
20240604,111300,280656180,8680,8680,8680,8680,0
|
|
20240604,111200,280656180,8680,8680,8680,8680,200
|
|
20240604,111100,278920180,8690,8670,8690,8670,11
|
|
20240604,111000,278824670,8670,8670,8670,8670,10
|
|
20240604,110900,278737970,8660,8660,8660,8660,0
|
|
20240604,110800,278737970,8660,8660,8660,8660,0
|
|
20240604,110700,278737970,8660,8660,8660,8660,0
|
|
20240604,110600,278737970,8660,8660,8660,8660,0
|
|
20240604,110500,278737970,8660,8660,8660,8660,0
|
|
20240604,110400,278737970,8660,8670,8670,8660,20
|
|
20240604,110300,278564700,8670,8670,8670,8670,0
|
|
20240604,110200,278564700,8670,8670,8670,8670,0
|
|
20240604,110100,278564700,8670,8670,8670,8670,22
|
|
20240604,110000,278373960,8680,8680,8680,8680,0
|
|
20240604,105900,278373960,8680,8680,8680,8680,0
|
|
20240604,105800,278373960,8680,8680,8680,8680,10
|
|
20240604,105700,278287160,8680,8680,8680,8680,57
|
|
20240604,105600,277792400,8670,8670,8670,8670,1
|
|
20240604,105500,277783730,8680,8680,8680,8680,1
|
|
20240604,105400,277775050,8680,8680,8680,8680,1
|
|
20240604,105300,277766370,8680,8680,8680,8680,0
|
|
20240604,105200,277766370,8680,8680,8680,8680,10
|
|
20240604,105100,277679570,8690,8690,8690,8690,0
|
|
20240604,105000,277679570,8690,8690,8690,8690,100
|
|
20240604,104900,276810570,8690,8690,8690,8690,0
|
|
20240604,104800,276810570,8690,8690,8690,8690,0
|
|
20240604,104700,276810570,8690,8690,8690,8690,2
|
|
20240604,104600,276793190,8660,8660,8660,8660,0
|
|
20240604,104500,276793190,8660,8660,8660,8660,100
|
|
20240604,104400,275927190,8660,8660,8660,8660,0
|
|
20240604,104300,275927190,8660,8670,8670,8660,60
|
|
20240604,104200,275407400,8660,8660,8660,8660,0
|
|
20240604,104100,275407400,8660,8670,8670,8660,347
|
|
20240604,104000,272402270,8660,8660,8660,8660,0
|
|
20240604,103900,272402270,8660,8660,8660,8660,5
|
|
20240604,103800,272358970,8660,8660,8660,8660,0
|
|
20240604,103700,272358970,8660,8670,8670,8660,100
|
|
20240604,103600,271492670,8660,8660,8660,8660,0
|
|
20240604,103500,271492670,8660,8660,8660,8660,325
|
|
20240604,103400,268678170,8660,8660,8660,8660,0
|
|
20240604,103300,268678170,8660,8690,8690,8660,703
|
|
20240604,103200,262583980,8680,8680,8680,8680,0
|
|
20240604,103100,262583980,8680,8680,8680,8680,2
|
|
20240604,103000,262566620,8690,8690,8690,8690,0
|
|
20240604,102900,262566620,8690,8690,8690,8690,325
|
|
20240604,102800,259742370,8690,8690,8690,8690,1
|
|
20240604,102700,259733680,8690,8690,8690,8690,17
|
|
20240604,102600,259585950,8680,8680,8680,8680,0
|
|
20240604,102500,259585950,8680,8680,8680,8680,0
|
|
20240604,102400,259585950,8680,8680,8680,8680,0
|
|
20240604,102300,259585950,8680,8680,8680,8680,0
|
|
20240604,102200,259585950,8680,8680,8680,8680,7
|
|
20240604,102100,259525190,8670,8670,8670,8670,0
|
|
20240604,102000,259525190,8670,8670,8670,8670,207
|
|
20240604,101900,257730500,8710,8710,8710,8710,0
|
|
20240604,101800,257730500,8710,8680,8710,8680,122
|
|
20240604,101700,256669560,8680,8700,8700,8680,420
|
|
20240604,101600,253022490,8700,8700,8710,8700,341
|
|
20240604,101500,250055690,8690,8690,8690,8690,0
|
|
20240604,101400,250055690,8690,8690,8690,8690,4
|
|
20240604,101300,250020930,8690,8690,8690,8690,8
|
|
20240604,101200,249951410,8680,8680,8680,8680,0
|
|
20240604,101100,249951410,8680,8680,8680,8680,0
|
|
20240604,101000,249951410,8680,8680,8680,8680,10
|
|
20240604,100900,249864610,8720,8700,8720,8680,333
|
|
20240604,100800,246966590,8700,8700,8700,8700,8
|
|
20240604,100700,246896990,8710,8710,8710,8710,0
|
|
20240604,100600,246896990,8710,8710,8710,8710,2
|
|
20240604,100500,246879570,8710,8710,8710,8710,2
|
|
20240604,100400,246862150,8710,8710,8720,8710,39
|
|
20240604,100300,246522090,8720,8710,8720,8710,40
|
|
20240604,100200,246173600,8720,8720,8720,8700,685
|
|
20240604,100100,240212800,8710,8710,8710,8710,177
|
|
20240604,100000,238671130,8710,8710,8710,8710,1
|
|
20240604,095900,238662420,8710,8710,8710,8710,1
|
|
20240604,095800,238653710,8730,8730,8730,8730,0
|
|
20240604,095700,238653710,8730,8720,8730,8720,3
|
|
20240604,095600,238627530,8730,8730,8730,8710,37
|
|
20240604,095500,238304820,8710,8720,8730,8710,3231
|
|
20240604,095400,210130450,8730,8710,8730,8710,1300
|
|
20240604,095300,198797430,8680,8690,8690,8680,232
|
|
20240604,095200,196783240,8690,8700,8700,8690,20
|
|
20240604,095100,196609320,8700,8700,8700,8700,0
|
|
20240604,095000,196609320,8700,8700,8700,8700,36
|
|
20240604,094900,196296120,8700,8730,8730,8700,105
|
|
20240604,094800,195382530,8730,8720,8730,8720,308
|
|
20240604,094700,192695450,8720,8720,8720,8720,14
|
|
20240604,094600,192573370,8720,8720,8720,8720,363
|
|
20240604,094500,189408010,8720,8720,8720,8720,16
|
|
20240604,094400,189268490,8720,8700,8720,8700,83
|
|
20240604,094300,188544920,8700,8700,8700,8700,20
|
|
20240604,094200,188370920,8700,8700,8700,8700,1
|
|
20240604,094100,188362220,8700,8710,8720,8700,435
|
|
20240604,094000,184577510,8710,8710,8710,8710,1
|
|
20240604,093900,184568800,8700,8700,8700,8700,161
|
|
20240604,093800,183168100,8690,8680,8690,8680,477
|
|
20240604,093700,179023100,8690,8690,8690,8690,1
|
|
20240604,093600,179014410,8660,8660,8660,8660,0
|
|
20240604,093500,179014410,8660,8660,8660,8660,5
|
|
20240604,093400,178971110,8660,8660,8660,8660,150
|
|
20240604,093300,177672110,8660,8660,8660,8660,23
|
|
20240604,093200,177472930,8690,8680,8690,8660,22
|
|
20240604,093100,177282340,8660,8660,8660,8660,25
|
|
20240604,093000,177065840,8660,8700,8700,8660,97
|
|
20240604,092900,176225680,8660,8660,8730,8660,434
|
|
20240604,092800,172449520,8660,8660,8660,8660,1
|
|
20240604,092700,172440860,8660,8660,8660,8660,1
|
|
20240604,092600,172432200,8660,8630,8660,8630,12
|
|
20240604,092500,172328610,8630,8650,8650,8630,804
|
|
20240604,092400,165374050,8650,8650,8650,8650,0
|
|
20240604,092300,165374050,8650,8650,8650,8650,1
|
|
20240604,092200,165365400,8650,8650,8650,8650,7
|
|
20240604,092100,165304850,8650,8650,8650,8650,468
|
|
20240604,092000,161256650,8630,8640,8650,8630,69
|
|
20240604,091900,160660660,8640,8630,8640,8630,238
|
|
20240604,091800,158604350,8640,8640,8640,8640,126
|
|
20240604,091700,157515710,8630,8630,8630,8630,369
|
|
20240604,091600,154331240,8630,8630,8630,8630,54
|
|
20240604,091500,153865220,8630,8630,8630,8630,52
|
|
20240604,091400,153416460,8640,8630,8640,8630,14
|
|
20240604,091300,153295550,8630,8630,8640,8630,40
|
|
20240604,091200,152950320,8640,8640,8640,8640,12
|
|
20240604,091100,152846640,8640,8640,8640,8630,219
|
|
20240604,091000,150954590,8630,8630,8630,8630,300
|
|
20240604,090900,148365590,8630,8560,8640,8560,915
|
|
20240604,090800,140496050,8560,8570,8580,8550,157
|
|
20240604,090700,139152570,8590,8560,8590,8560,85
|
|
20240604,090600,138423860,8550,8580,8580,8550,624
|
|
20240604,090500,133085410,8600,8590,8600,8590,1324
|
|
20240604,090400,121702090,8590,8590,8590,8590,591
|
|
20240604,090300,116625400,8600,8610,8610,8600,299
|
|
20240604,090200,114053690,8610,8630,8700,8580,2406
|
|
20240604,090100,93312590,8660,8710,8740,8630,6829
|
|
20240604,090000,34095400,8710,8800,8800,8650,3894
|