694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,203100,597990430,3105,3105,3105,3105,6706
|
|
20240617,203000,597990430,3105,3105,3105,3105,0
|
|
20240617,202900,597990430,3105,3105,3105,3105,0
|
|
20240617,202800,597990430,3105,3105,3105,3105,0
|
|
20240617,202700,597990430,3105,3105,3105,3105,0
|
|
20240617,202600,597990430,3105,3105,3105,3105,0
|
|
20240617,202500,597990430,3105,3105,3105,3105,0
|
|
20240617,202400,597990430,3105,3105,3105,3105,0
|
|
20240617,202300,597990430,3105,3105,3105,3105,0
|
|
20240617,202200,597990430,3105,3105,3105,3105,0
|
|
20240617,202100,597990430,3105,3105,3105,3105,0
|
|
20240617,202000,597990430,3105,3105,3105,3105,0
|
|
20240617,201900,597990430,3105,3105,3105,3105,0
|
|
20240617,201800,597990430,3105,3105,3105,3105,0
|
|
20240617,201700,597990430,3105,3105,3105,3105,0
|
|
20240617,201600,597990430,3105,3105,3105,3105,0
|
|
20240617,201500,597990430,3105,3105,3105,3105,0
|
|
20240617,201400,597990430,3105,3105,3105,3105,0
|
|
20240617,201300,597990430,3105,3105,3105,3105,0
|
|
20240617,201200,597990430,3105,3105,3105,3105,0
|
|
20240617,201100,597990430,3105,3105,3105,3105,0
|
|
20240617,201000,597990430,3105,3105,3105,3105,0
|
|
20240617,200900,597990430,3105,3105,3105,3105,0
|
|
20240617,200800,597990430,3105,3105,3105,3105,0
|
|
20240617,200700,597990430,3105,3105,3105,3105,0
|
|
20240617,200600,597990430,3105,3105,3105,3105,0
|
|
20240617,200500,597990430,3105,3105,3105,3105,0
|
|
20240617,200400,597990430,3105,3105,3105,3105,0
|
|
20240617,200300,597990430,3105,3105,3105,3105,0
|
|
20240617,200200,597990430,3105,3105,3105,3105,0
|
|
20240617,200100,597990430,3105,3105,3105,3105,6706
|
|
20240617,200000,597990430,3105,3105,3105,3105,0
|
|
20240617,195900,597990430,3105,3105,3105,3105,0
|
|
20240617,195800,597990430,3105,3105,3105,3105,0
|
|
20240617,195700,597990430,3105,3105,3105,3105,0
|
|
20240617,195600,597990430,3105,3105,3105,3105,0
|
|
20240617,195500,597990430,3105,3105,3105,3105,0
|
|
20240617,195400,597990430,3105,3105,3105,3105,0
|
|
20240617,195300,597990430,3105,3105,3105,3105,0
|
|
20240617,195200,597990430,3105,3105,3105,3105,0
|
|
20240617,195100,597990430,3105,3105,3105,3105,0
|
|
20240617,195000,597990430,3105,3105,3105,3105,0
|
|
20240617,194900,597990430,3105,3105,3105,3105,0
|
|
20240617,194800,597990430,3105,3105,3105,3105,0
|
|
20240617,194700,597990430,3105,3105,3105,3105,0
|
|
20240617,194600,597990430,3105,3105,3105,3105,0
|
|
20240617,194500,597990430,3105,3105,3105,3105,0
|
|
20240617,194400,597990430,3105,3105,3105,3105,0
|
|
20240617,194300,597990430,3105,3105,3105,3105,0
|
|
20240617,194200,597990430,3105,3105,3105,3105,0
|
|
20240617,194100,597990430,3105,3105,3105,3105,0
|
|
20240617,194000,597990430,3105,3105,3105,3105,0
|
|
20240617,193900,597990430,3105,3105,3105,3105,0
|
|
20240617,193800,597990430,3105,3105,3105,3105,0
|
|
20240617,193700,597990430,3105,3105,3105,3105,0
|
|
20240617,193600,597990430,3105,3105,3105,3105,0
|
|
20240617,193500,597990430,3105,3105,3105,3105,0
|
|
20240617,193400,597990430,3105,3105,3105,3105,0
|
|
20240617,193300,597990430,3105,3105,3105,3105,0
|
|
20240617,193200,597990430,3105,3105,3105,3105,0
|
|
20240617,193100,597990430,3105,3105,3105,3105,6706
|
|
20240617,193000,597990430,3105,3105,3105,3105,0
|
|
20240617,192900,597990430,3105,3105,3105,3105,0
|
|
20240617,192800,597990430,3105,3105,3105,3105,0
|
|
20240617,192700,597990430,3105,3105,3105,3105,0
|
|
20240617,192600,597990430,3105,3105,3105,3105,0
|
|
20240617,192500,597990430,3105,3105,3105,3105,0
|
|
20240617,192400,597990430,3105,3105,3105,3105,0
|
|
20240617,192300,597990430,3105,3105,3105,3105,0
|
|
20240617,192200,597990430,3105,3105,3105,3105,0
|
|
20240617,192100,597990430,3105,3105,3105,3105,0
|
|
20240617,192000,597990430,3105,3105,3105,3105,0
|
|
20240617,191900,597990430,3105,3105,3105,3105,0
|
|
20240617,191800,597990430,3105,3105,3105,3105,0
|
|
20240617,191700,597990430,3105,3105,3105,3105,0
|
|
20240617,191600,597990430,3105,3105,3105,3105,0
|
|
20240617,191500,597990430,3105,3105,3105,3105,0
|
|
20240617,191400,597990430,3105,3105,3105,3105,0
|
|
20240617,191300,597990430,3105,3105,3105,3105,0
|
|
20240617,191200,597990430,3105,3105,3105,3105,0
|
|
20240617,191100,597990430,3105,3105,3105,3105,0
|
|
20240617,191000,597990430,3105,3105,3105,3105,0
|
|
20240617,190900,597990430,3105,3105,3105,3105,0
|
|
20240617,190800,597990430,3105,3105,3105,3105,0
|
|
20240617,190700,597990430,3105,3105,3105,3105,0
|
|
20240617,190600,597990430,3105,3105,3105,3105,0
|
|
20240617,190500,597990430,3105,3105,3105,3105,0
|
|
20240617,190400,597990430,3105,3105,3105,3105,0
|
|
20240617,190300,597990430,3105,3105,3105,3105,0
|
|
20240617,190200,597990430,3105,3105,3105,3105,0
|
|
20240617,190100,597990430,3105,3105,3105,3105,6706
|
|
20240617,190000,597990430,3105,3105,3105,3105,0
|
|
20240617,185900,597990430,3105,3105,3105,3105,0
|
|
20240617,185800,597990430,3105,3105,3105,3105,0
|
|
20240617,185700,597990430,3105,3105,3105,3105,0
|
|
20240617,185600,597990430,3105,3105,3105,3105,0
|
|
20240617,185500,597990430,3105,3105,3105,3105,0
|
|
20240617,185400,597990430,3105,3105,3105,3105,0
|
|
20240617,185300,597990430,3105,3105,3105,3105,0
|
|
20240617,185200,597990430,3105,3105,3105,3105,0
|
|
20240617,185100,597990430,3105,3105,3105,3105,0
|
|
20240617,185000,597990430,3105,3105,3105,3105,0
|
|
20240617,184900,597990430,3105,3105,3105,3105,0
|
|
20240617,184800,597990430,3105,3105,3105,3105,0
|
|
20240617,184700,597990430,3105,3105,3105,3105,0
|
|
20240617,184600,597990430,3105,3105,3105,3105,0
|
|
20240617,184500,597990430,3105,3105,3105,3105,0
|
|
20240617,184400,597990430,3105,3105,3105,3105,0
|
|
20240617,184300,597990430,3105,3105,3105,3105,0
|
|
20240617,184200,597990430,3105,3105,3105,3105,0
|
|
20240617,184100,597990430,3105,3105,3105,3105,0
|
|
20240617,184000,597990430,3105,3105,3105,3105,0
|
|
20240617,183900,597990430,3105,3105,3105,3105,0
|
|
20240617,183800,597990430,3105,3105,3105,3105,0
|
|
20240617,183700,597990430,3105,3105,3105,3105,0
|
|
20240617,183600,597990430,3105,3105,3105,3105,0
|
|
20240617,183500,597990430,3105,3105,3105,3105,0
|
|
20240617,183400,597990430,3105,3105,3105,3105,0
|
|
20240617,183300,597990430,3105,3105,3105,3105,0
|
|
20240617,183200,597990430,3105,3105,3105,3105,0
|
|
20240617,183100,597990430,3105,3105,3105,3105,6706
|
|
20240617,183000,597990430,3105,3105,3105,3105,0
|
|
20240617,182900,597990430,3105,3105,3105,3105,0
|
|
20240617,182800,597990430,3105,3105,3105,3105,0
|
|
20240617,182700,597990430,3105,3105,3105,3105,0
|
|
20240617,182600,597990430,3105,3105,3105,3105,0
|
|
20240617,182500,597990430,3105,3105,3105,3105,0
|
|
20240617,182400,597990430,3105,3105,3105,3105,0
|
|
20240617,182300,597990430,3105,3105,3105,3105,0
|
|
20240617,182200,597990430,3105,3105,3105,3105,0
|
|
20240617,182100,597990430,3105,3105,3105,3105,0
|
|
20240617,182000,597990430,3105,3105,3105,3105,0
|
|
20240617,181900,597990430,3105,3105,3105,3105,0
|
|
20240617,181800,597990430,3105,3105,3105,3105,0
|
|
20240617,181700,597990430,3105,3105,3105,3105,0
|
|
20240617,181600,597990430,3105,3105,3105,3105,0
|
|
20240617,181500,597990430,3105,3105,3105,3105,0
|
|
20240617,181400,597990430,3105,3105,3105,3105,0
|
|
20240617,181300,597990430,3105,3105,3105,3105,0
|
|
20240617,181200,597990430,3105,3105,3105,3105,0
|
|
20240617,181100,597990430,3105,3105,3105,3105,0
|
|
20240617,181000,597990430,3105,3105,3105,3105,0
|
|
20240617,180900,597990430,3105,3105,3105,3105,0
|
|
20240617,180800,597990430,3105,3105,3105,3105,0
|
|
20240617,180700,597990430,3105,3105,3105,3105,0
|
|
20240617,180600,597990430,3105,3105,3105,3105,0
|
|
20240617,180500,597990430,3105,3105,3105,3105,0
|
|
20240617,180400,597990430,3105,3105,3105,3105,0
|
|
20240617,180300,597990430,3105,3105,3105,3105,0
|
|
20240617,180200,597990430,3105,3105,3105,3105,0
|
|
20240617,180100,597990430,3105,3105,3105,3105,6706
|
|
20240617,180000,597990430,3105,3105,3105,3105,0
|
|
20240617,175900,597990430,3105,3105,3105,3105,0
|
|
20240617,175800,597990430,3105,3105,3105,3105,0
|
|
20240617,175700,597990430,3105,3105,3105,3105,0
|
|
20240617,175600,597990430,3105,3105,3105,3105,0
|
|
20240617,175500,597990430,3105,3105,3105,3105,0
|
|
20240617,175400,597990430,3105,3105,3105,3105,0
|
|
20240617,175300,597990430,3105,3105,3105,3105,0
|
|
20240617,175200,597990430,3105,3105,3105,3105,0
|
|
20240617,175100,597990430,3105,3105,3105,3105,0
|
|
20240617,175000,597990430,3105,3105,3105,3105,0
|
|
20240617,174900,597990430,3105,3105,3105,3105,0
|
|
20240617,174800,597990430,3105,3105,3105,3105,0
|
|
20240617,174700,597990430,3105,3105,3105,3105,0
|
|
20240617,174600,597990430,3105,3105,3105,3105,0
|
|
20240617,174500,597990430,3105,3105,3105,3105,0
|
|
20240617,174400,597990430,3105,3105,3105,3105,0
|
|
20240617,174300,597990430,3105,3105,3105,3105,0
|
|
20240617,174200,597990430,3105,3105,3105,3105,0
|
|
20240617,174100,597990430,3105,3105,3105,3105,0
|
|
20240617,174000,597990430,3105,3105,3105,3105,0
|
|
20240617,173900,597990430,3105,3105,3105,3105,0
|
|
20240617,173800,597990430,3105,3105,3105,3105,0
|
|
20240617,173700,597990430,3105,3105,3105,3105,0
|
|
20240617,173600,597990430,3105,3105,3105,3105,0
|
|
20240617,173500,597990430,3105,3105,3105,3105,0
|
|
20240617,173400,597990430,3105,3105,3105,3105,0
|
|
20240617,173300,597990430,3105,3105,3105,3105,0
|
|
20240617,173200,597990430,3105,3105,3105,3105,0
|
|
20240617,173100,597990430,3105,3105,3105,3105,6706
|
|
20240617,173000,597990430,3105,3105,3105,3105,0
|
|
20240617,172900,597990430,3105,3105,3105,3105,0
|
|
20240617,172800,597990430,3105,3105,3105,3105,0
|
|
20240617,172700,597990430,3105,3105,3105,3105,0
|
|
20240617,172600,597990430,3105,3105,3105,3105,0
|
|
20240617,172500,597990430,3105,3105,3105,3105,0
|
|
20240617,172400,597990430,3105,3105,3105,3105,0
|
|
20240617,172300,597990430,3105,3105,3105,3105,0
|
|
20240617,172200,597990430,3105,3105,3105,3105,0
|
|
20240617,172100,597990430,3105,3105,3105,3105,0
|
|
20240617,172000,597990430,3105,3105,3105,3105,0
|
|
20240617,171900,597990430,3105,3105,3105,3105,0
|
|
20240617,171800,597990430,3105,3105,3105,3105,0
|
|
20240617,171700,597990430,3105,3105,3105,3105,0
|
|
20240617,171600,597990430,3105,3105,3105,3105,0
|
|
20240617,171500,597990430,3105,3105,3105,3105,0
|
|
20240617,171400,597990430,3105,3105,3105,3105,0
|
|
20240617,171300,597990430,3105,3105,3105,3105,0
|
|
20240617,171200,597990430,3105,3105,3105,3105,0
|
|
20240617,171100,597990430,3105,3105,3105,3105,0
|
|
20240617,171000,597990430,3105,3105,3105,3105,0
|
|
20240617,170900,597990430,3105,3105,3105,3105,0
|
|
20240617,170800,597990430,3105,3105,3105,3105,0
|
|
20240617,170700,597990430,3105,3105,3105,3105,0
|
|
20240617,170600,597990430,3105,3105,3105,3105,0
|
|
20240617,170500,597990430,3105,3105,3105,3105,0
|
|
20240617,170400,597990430,3105,3105,3105,3105,0
|
|
20240617,170300,597990430,3105,3105,3105,3105,0
|
|
20240617,170200,597990430,3105,3105,3105,3105,0
|
|
20240617,170100,597990430,3105,3105,3105,3105,6706
|
|
20240617,170000,597990430,3105,3105,3105,3105,0
|
|
20240617,165900,597990430,3105,3105,3105,3105,0
|
|
20240617,165800,597990430,3105,3105,3105,3105,0
|
|
20240617,165700,597990430,3105,3105,3105,3105,0
|
|
20240617,165600,597990430,3105,3105,3105,3105,0
|
|
20240617,165500,597990430,3105,3105,3105,3105,0
|
|
20240617,165400,597990430,3105,3105,3105,3105,0
|
|
20240617,165300,597990430,3105,3105,3105,3105,0
|
|
20240617,165200,597990430,3105,3105,3105,3105,0
|
|
20240617,165100,597990430,3105,3105,3105,3105,0
|
|
20240617,165000,597990430,3105,3105,3105,3105,0
|
|
20240617,164900,597990430,3105,3105,3105,3105,0
|
|
20240617,164800,597990430,3105,3105,3105,3105,0
|
|
20240617,164700,597990430,3105,3105,3105,3105,0
|
|
20240617,164600,597990430,3105,3105,3105,3105,0
|
|
20240617,164500,597990430,3105,3105,3105,3105,0
|
|
20240617,164400,597990430,3105,3105,3105,3105,0
|
|
20240617,164300,597990430,3105,3105,3105,3105,0
|
|
20240617,164200,597990430,3105,3105,3105,3105,0
|
|
20240617,164100,597990430,3105,3105,3105,3105,0
|
|
20240617,164000,597990430,3105,3105,3105,3105,0
|
|
20240617,163900,597990430,3105,3105,3105,3105,0
|
|
20240617,163800,597990430,3105,3105,3105,3105,0
|
|
20240617,163700,597990430,3105,3105,3105,3105,0
|
|
20240617,163600,597990430,3105,3105,3105,3105,0
|
|
20240617,163500,597990430,3105,3105,3105,3105,0
|
|
20240617,163400,597990430,3105,3105,3105,3105,0
|
|
20240617,163300,597990430,3105,3105,3105,3105,0
|
|
20240617,163200,597990430,3105,3105,3105,3105,0
|
|
20240617,163100,597990430,3105,3105,3105,3105,6706
|
|
20240617,163000,597990430,3105,3105,3105,3105,0
|
|
20240617,162900,597990430,3105,3105,3105,3105,0
|
|
20240617,162800,597990430,3105,3105,3105,3105,0
|
|
20240617,162700,597990430,3105,3105,3105,3105,0
|
|
20240617,162600,597990430,3105,3105,3105,3105,0
|
|
20240617,162500,597990430,3105,3105,3105,3105,0
|
|
20240617,162400,597990430,3105,3105,3105,3105,0
|
|
20240617,162300,597990430,3105,3105,3105,3105,0
|
|
20240617,162200,597990430,3105,3105,3105,3105,0
|
|
20240617,162100,597990430,3105,3105,3105,3105,0
|
|
20240617,162000,597990430,3105,3105,3105,3105,0
|
|
20240617,161900,597990430,3105,3105,3105,3105,0
|
|
20240617,161800,597990430,3105,3105,3105,3105,0
|
|
20240617,161700,597990430,3105,3105,3105,3105,0
|
|
20240617,161600,597990430,3105,3105,3105,3105,0
|
|
20240617,161500,597990430,3105,3105,3105,3105,0
|
|
20240617,161400,597990430,3105,3105,3105,3105,0
|
|
20240617,161300,597990430,3105,3105,3105,3105,0
|
|
20240617,161200,597990430,3105,3105,3105,3105,0
|
|
20240617,161100,597990430,3105,3105,3105,3105,0
|
|
20240617,161000,597990430,3105,3105,3105,3105,0
|
|
20240617,160900,597990430,3105,3105,3105,3105,0
|
|
20240617,160800,597990430,3105,3105,3105,3105,0
|
|
20240617,160700,597990430,3105,3105,3105,3105,0
|
|
20240617,160600,597990430,3105,3105,3105,3105,0
|
|
20240617,160500,597990430,3105,3105,3105,3105,0
|
|
20240617,160400,597990430,3105,3105,3105,3105,0
|
|
20240617,160300,597990430,3105,3105,3105,3105,0
|
|
20240617,160200,597990430,3105,3105,3105,3105,0
|
|
20240617,160100,597990430,3105,3105,3105,3105,6706
|
|
20240617,160000,597990430,3105,3105,3105,3105,0
|
|
20240617,155900,597990430,3105,3105,3105,3105,0
|
|
20240617,155800,597990430,3105,3105,3105,3105,0
|
|
20240617,155700,597990430,3105,3105,3105,3105,0
|
|
20240617,155600,597990430,3105,3105,3105,3105,0
|
|
20240617,155500,597990430,3105,3105,3105,3105,0
|
|
20240617,155400,597990430,3105,3105,3105,3105,0
|
|
20240617,155300,597990430,3105,3105,3105,3105,0
|
|
20240617,155200,597990430,3105,3105,3105,3105,0
|
|
20240617,155100,597990430,3105,3105,3105,3105,0
|
|
20240617,155000,597990430,3105,3105,3105,3105,0
|
|
20240617,154900,597990430,3105,3105,3105,3105,0
|
|
20240617,154800,597990430,3105,3105,3105,3105,0
|
|
20240617,154700,597990430,3105,3105,3105,3105,0
|
|
20240617,154600,597990430,3105,3105,3105,3105,0
|
|
20240617,154500,597990430,3105,3105,3105,3105,0
|
|
20240617,154400,597990430,3105,3105,3105,3105,0
|
|
20240617,154300,597990430,3105,3105,3105,3105,0
|
|
20240617,154200,597990430,3105,3105,3105,3105,0
|
|
20240617,154100,597990430,3105,3105,3105,3105,0
|
|
20240617,154000,597990430,3105,3105,3105,3105,0
|
|
20240617,153900,597990430,3105,3105,3105,3105,0
|
|
20240617,153800,597990430,3105,3105,3105,3105,0
|
|
20240617,153700,597990430,3105,3105,3105,3105,0
|
|
20240617,153600,597990430,3105,3105,3105,3105,0
|
|
20240617,153500,597990430,3105,3105,3105,3105,0
|
|
20240617,153400,597990430,3105,3105,3105,3105,0
|
|
20240617,153300,597990430,3105,3105,3105,3105,0
|
|
20240617,153200,597990430,3105,3105,3105,3105,0
|
|
20240617,153100,597990430,3105,3105,3105,3105,6706
|
|
20240617,153000,597990430,3105,3105,3105,3105,6706
|
|
20240617,152900,577168300,3160,3160,3160,3160,0
|
|
20240617,152800,577168300,3160,3160,3160,3160,0
|
|
20240617,152700,577168300,3160,3160,3160,3160,0
|
|
20240617,152600,577168300,3160,3160,3160,3160,0
|
|
20240617,152500,577168300,3160,3160,3160,3160,0
|
|
20240617,152400,577168300,3160,3160,3160,3160,0
|
|
20240617,152300,577168300,3160,3160,3160,3160,0
|
|
20240617,152200,577168300,3160,3160,3160,3160,0
|
|
20240617,152100,577168300,3160,3160,3160,3160,0
|
|
20240617,152000,577168300,3160,3160,3160,3160,0
|
|
20240617,151900,577168300,3160,3160,3160,3160,1
|
|
20240617,151800,577165140,3155,3155,3155,3155,199
|
|
20240617,151700,576537295,3165,3165,3165,3165,0
|
|
20240617,151600,576537295,3165,3165,3165,3165,1
|
|
20240617,151500,576534130,3155,3150,3155,3150,7
|
|
20240617,151400,576512050,3155,3155,3155,3155,1
|
|
20240617,151300,576508895,3150,3150,3150,3150,0
|
|
20240617,151200,576508895,3150,3140,3150,3140,941
|
|
20240617,151100,573553245,3140,3140,3140,3140,150
|
|
20240617,151000,573082245,3150,3150,3150,3150,0
|
|
20240617,150900,573082245,3150,3150,3150,3150,0
|
|
20240617,150800,573082245,3150,3150,3150,3150,105
|
|
20240617,150700,572751495,3150,3150,3150,3150,0
|
|
20240617,150600,572751495,3150,3150,3150,3150,0
|
|
20240617,150500,572751495,3150,3135,3150,3135,99
|
|
20240617,150400,572439930,3135,3135,3135,3135,327
|
|
20240617,150300,571414785,3145,3145,3145,3145,0
|
|
20240617,150200,571414785,3145,3145,3145,3145,180
|
|
20240617,150100,570848685,3140,3140,3140,3140,2
|
|
20240617,150000,570842405,3135,3135,3135,3135,0
|
|
20240617,145900,570842405,3135,3135,3135,3135,0
|
|
20240617,145800,570842405,3135,3145,3145,3135,49
|
|
20240617,145700,570688780,3135,3140,3140,3135,650
|
|
20240617,145600,568650695,3140,3140,3140,3140,67
|
|
20240617,145500,568440315,3140,3140,3140,3140,0
|
|
20240617,145400,568440315,3140,3140,3140,3140,0
|
|
20240617,145300,568440315,3140,3140,3140,3140,0
|
|
20240617,145200,568440315,3140,3140,3140,3140,0
|
|
20240617,145100,568440315,3140,3140,3140,3140,0
|
|
20240617,145000,568440315,3140,3140,3140,3140,63
|
|
20240617,144900,568242495,3145,3145,3145,3145,0
|
|
20240617,144800,568242495,3145,3145,3145,3145,0
|
|
20240617,144700,568242495,3145,3145,3145,3145,81
|
|
20240617,144600,567987750,3140,3140,3140,3140,1
|
|
20240617,144500,567984610,3135,3135,3135,3135,39
|
|
20240617,144400,567862345,3135,3135,3135,3135,200
|
|
20240617,144300,567235345,3135,3135,3135,3135,211
|
|
20240617,144200,566573860,3140,3140,3140,3140,111
|
|
20240617,144100,566225320,3140,3140,3140,3140,0
|
|
20240617,144000,566225320,3140,3140,3145,3140,141
|
|
20240617,143900,565782345,3145,3145,3145,3145,0
|
|
20240617,143800,565782345,3145,3145,3145,3145,0
|
|
20240617,143700,565782345,3145,3145,3145,3145,0
|
|
20240617,143600,565782345,3145,3145,3145,3145,11
|
|
20240617,143500,565747750,3145,3145,3145,3145,0
|
|
20240617,143400,565747750,3145,3145,3145,3145,1
|
|
20240617,143300,565744605,3140,3140,3140,3140,31
|
|
20240617,143200,565647265,3140,3140,3140,3140,0
|
|
20240617,143100,565647265,3140,3140,3140,3140,0
|
|
20240617,143000,565647265,3140,3140,3140,3140,10
|
|
20240617,142900,565615865,3135,3135,3135,3135,0
|
|
20240617,142800,565615865,3135,3135,3135,3135,0
|
|
20240617,142700,565615865,3135,3135,3135,3135,0
|
|
20240617,142600,565615865,3135,3135,3135,3135,32
|
|
20240617,142500,565515545,3135,3135,3135,3135,4
|
|
20240617,142400,565503005,3150,3150,3150,3150,0
|
|
20240617,142300,565503005,3150,3150,3150,3130,2355
|
|
20240617,142200,558119690,3150,3150,3150,3150,9
|
|
20240617,142100,558091340,3150,3155,3155,3150,276
|
|
20240617,142000,557221270,3150,3145,3150,3145,211
|
|
20240617,141900,556557090,3150,3150,3150,3150,85
|
|
20240617,141800,556289340,3150,3150,3150,3150,47
|
|
20240617,141700,556141290,3150,3150,3150,3150,0
|
|
20240617,141600,556141290,3150,3150,3150,3150,54
|
|
20240617,141500,555971190,3150,3150,3150,3150,201
|
|
20240617,141400,555338040,3150,3155,3155,3150,928
|
|
20240617,141300,552412705,3150,3150,3165,3150,54
|
|
20240617,141200,552241870,3150,3150,3150,3150,0
|
|
20240617,141100,552241870,3150,3155,3155,3150,437
|
|
20240617,141000,550865310,3150,3165,3165,3150,330
|
|
20240617,140900,549825220,3170,3170,3170,3170,0
|
|
20240617,140800,549825220,3170,3155,3170,3155,34
|
|
20240617,140700,549717610,3155,3155,3155,3145,507
|
|
20240617,140600,548122805,3155,3155,3155,3155,6
|
|
20240617,140500,548103875,3155,3155,3155,3155,1
|
|
20240617,140400,548100720,3155,3155,3155,3155,1
|
|
20240617,140300,548097565,3155,3155,3160,3155,3
|
|
20240617,140200,548088095,3155,3155,3155,3155,3
|
|
20240617,140100,548078630,3155,3155,3155,3155,1
|
|
20240617,140000,548075475,3155,3150,3155,3150,112
|
|
20240617,135900,547722585,3150,3160,3160,3150,1232
|
|
20240617,135800,543841470,3165,3165,3165,3165,44
|
|
20240617,135700,543702210,3170,3170,3170,3170,0
|
|
20240617,135600,543702210,3170,3170,3170,3170,0
|
|
20240617,135500,543702210,3170,3170,3170,3170,5
|
|
20240617,135400,543686360,3175,3175,3175,3175,2
|
|
20240617,135300,543680010,3170,3170,3170,3170,0
|
|
20240617,135200,543680010,3170,3170,3170,3170,15
|
|
20240617,135100,543632460,3170,3170,3170,3170,0
|
|
20240617,135000,543632460,3170,3170,3170,3170,0
|
|
20240617,134900,543632460,3170,3170,3170,3170,65
|
|
20240617,134800,543426410,3170,3175,3175,3170,62
|
|
20240617,134700,543229865,3175,3170,3175,3170,103
|
|
20240617,134600,542903350,3165,3170,3170,3155,843
|
|
20240617,134500,540241230,3170,3170,3170,3170,0
|
|
20240617,134400,540241230,3170,3170,3170,3170,20
|
|
20240617,134300,540177830,3170,3170,3170,3170,55
|
|
20240617,134200,540003480,3175,3175,3175,3175,0
|
|
20240617,134100,540003480,3175,3170,3175,3170,12
|
|
20240617,134000,539965390,3175,3175,3180,3175,877
|
|
20240617,133900,537180680,3180,3180,3180,3180,0
|
|
20240617,133800,537180680,3180,3180,3180,3180,900
|
|
20240617,133700,534318680,3180,3180,3180,3180,0
|
|
20240617,133600,534318680,3180,3180,3180,3180,0
|
|
20240617,133500,534318680,3180,3180,3180,3180,1
|
|
20240617,133400,534315500,3180,3175,3180,3175,57
|
|
20240617,133300,534134490,3180,3180,3180,3180,1
|
|
20240617,133200,534131310,3180,3180,3180,3180,0
|
|
20240617,133100,534131310,3180,3180,3180,3180,119
|
|
20240617,133000,533752890,3180,3180,3180,3180,1
|
|
20240617,132900,533749710,3180,3180,3180,3180,2
|
|
20240617,132800,533743350,3180,3180,3180,3180,0
|
|
20240617,132700,533743350,3180,3180,3180,3180,0
|
|
20240617,132600,533743350,3180,3175,3190,3175,3
|
|
20240617,132500,533733805,3175,3175,3175,3175,0
|
|
20240617,132400,533733805,3175,3175,3175,3175,1
|
|
20240617,132300,533730630,3170,3170,3170,3170,0
|
|
20240617,132200,533730630,3170,3175,3175,3170,3
|
|
20240617,132100,533721115,3170,3170,3170,3170,9
|
|
20240617,132000,533692585,3170,3175,3180,3165,180
|
|
20240617,131900,533121075,3175,3175,3175,3175,0
|
|
20240617,131800,533121075,3175,3175,3175,3175,0
|
|
20240617,131700,533121075,3175,3175,3175,3175,86
|
|
20240617,131600,532848025,3185,3185,3185,3185,0
|
|
20240617,131500,532848025,3185,3185,3185,3185,183
|
|
20240617,131400,532265170,3185,3185,3185,3185,0
|
|
20240617,131300,532265170,3185,3185,3185,3185,0
|
|
20240617,131200,532265170,3185,3185,3185,3185,0
|
|
20240617,131100,532265170,3185,3185,3185,3185,0
|
|
20240617,131000,532265170,3185,3185,3185,3185,0
|
|
20240617,130900,532265170,3185,3185,3185,3185,0
|
|
20240617,130800,532265170,3185,3185,3185,3185,0
|
|
20240617,130700,532265170,3185,3185,3185,3185,23
|
|
20240617,130600,532191915,3185,3185,3185,3185,0
|
|
20240617,130500,532191915,3185,3185,3185,3185,0
|
|
20240617,130400,532191915,3185,3185,3185,3185,10
|
|
20240617,130300,532160065,3180,3180,3180,3180,0
|
|
20240617,130200,532160065,3180,3180,3180,3180,1
|
|
20240617,130100,532156885,3175,3175,3175,3175,1
|
|
20240617,130000,532153710,3170,3160,3170,3160,96
|
|
20240617,125900,531850335,3165,3160,3180,3160,794
|
|
20240617,125800,529325555,3160,3160,3160,3155,261
|
|
20240617,125700,528502075,3160,3165,3165,3160,1127
|
|
20240617,125600,524940050,3165,3165,3165,3165,0
|
|
20240617,125500,524940050,3165,3175,3175,3165,679
|
|
20240617,125400,522788525,3175,3180,3180,3175,127
|
|
20240617,125300,522385295,3175,3170,3175,3170,9
|
|
20240617,125200,522356755,3170,3170,3170,3170,0
|
|
20240617,125100,522356755,3170,3170,3170,3170,0
|
|
20240617,125000,522356755,3170,3185,3185,3150,1000
|
|
20240617,124900,519188445,3185,3185,3185,3185,1
|
|
20240617,124800,519185260,3185,3185,3185,3185,0
|
|
20240617,124700,519185260,3185,3185,3185,3185,0
|
|
20240617,124600,519185260,3185,3200,3200,3185,48
|
|
20240617,124500,519031975,3205,3205,3205,3205,0
|
|
20240617,124400,519031975,3205,3205,3205,3205,2
|
|
20240617,124300,519025565,3200,3200,3200,3200,0
|
|
20240617,124200,519025565,3200,3195,3210,3195,5
|
|
20240617,124100,519009550,3195,3195,3195,3195,7
|
|
20240617,124000,518987185,3195,3190,3210,3190,147
|
|
20240617,123900,518517265,3195,3195,3210,3195,52
|
|
20240617,123800,518350450,3190,3190,3190,3190,3
|
|
20240617,123700,518340880,3185,3185,3185,3185,0
|
|
20240617,123600,518340880,3185,3185,3185,3185,16
|
|
20240617,123500,518289920,3185,3185,3185,3185,393
|
|
20240617,123400,517038215,3210,3210,3210,3210,0
|
|
20240617,123300,517038215,3210,3210,3210,3210,0
|
|
20240617,123200,517038215,3210,3210,3210,3210,0
|
|
20240617,123100,517038215,3210,3190,3210,3190,3
|
|
20240617,123000,517028625,3190,3190,3190,3190,1
|
|
20240617,122900,517025435,3185,3185,3185,3185,0
|
|
20240617,122800,517025435,3185,3185,3185,3185,1
|
|
20240617,122700,517022250,3185,3190,3190,3185,1659
|
|
20240617,122600,511738325,3190,3190,3190,3190,4
|
|
20240617,122500,511725565,3190,3185,3190,3185,7
|
|
20240617,122400,511703240,3185,3185,3185,3185,7
|
|
20240617,122300,511680945,3185,3180,3185,3180,7
|
|
20240617,122200,511658655,3200,3205,3205,3170,2045
|
|
20240617,122100,505144960,3210,3210,3210,3210,0
|
|
20240617,122000,505144960,3210,3205,3210,3205,142
|
|
20240617,121900,504689610,3205,3210,3210,3205,600
|
|
20240617,121800,502766595,3205,3205,3205,3205,0
|
|
20240617,121700,502766595,3205,3225,3225,3205,367
|
|
20240617,121600,501584050,3235,3235,3240,3235,3
|
|
20240617,121500,501574340,3225,3225,3225,3220,3
|
|
20240617,121400,501564670,3225,3220,3225,3220,814
|
|
20240617,121300,498942280,3220,3220,3220,3220,1904
|
|
20240617,121200,492811400,3220,3220,3220,3220,5
|
|
20240617,121100,492795300,3220,3220,3220,3220,0
|
|
20240617,121000,492795300,3220,3215,3220,3215,4
|
|
20240617,120900,492782435,3210,3210,3210,3210,0
|
|
20240617,120800,492782435,3210,3215,3220,3210,78
|
|
20240617,120700,492531435,3215,3215,3215,3215,171
|
|
20240617,120600,491981670,3215,3215,3215,3215,1111
|
|
20240617,120500,488409805,3215,3215,3215,3215,329
|
|
20240617,120400,487352070,3215,3215,3215,3215,0
|
|
20240617,120300,487352070,3215,3215,3215,3215,0
|
|
20240617,120200,487352070,3215,3210,3220,3210,80
|
|
20240617,120100,487094495,3205,3205,3205,3205,2
|
|
20240617,120000,487088085,3200,3195,3200,3195,98
|
|
20240617,115900,486774720,3200,3200,3200,3200,6
|
|
20240617,115800,486755520,3200,3200,3200,3200,5
|
|
20240617,115700,486739520,3195,3200,3215,3195,87
|
|
20240617,115600,486461310,3200,3200,3200,3200,6
|
|
20240617,115500,486442110,3200,3210,3210,3195,612
|
|
20240617,115400,484480700,3210,3225,3225,3210,2103
|
|
20240617,115300,477713565,3225,3225,3225,3225,100
|
|
20240617,115200,477391065,3250,3230,3250,3230,8002
|
|
20240617,115100,451544585,3235,3235,3235,3235,1001
|
|
20240617,115000,448306350,3250,3240,3250,3240,2
|
|
20240617,114900,448299860,3240,3235,3245,3235,355
|
|
20240617,114800,447151410,3235,3230,3245,3230,601
|
|
20240617,114700,445209665,3230,3220,3230,3220,1001
|
|
20240617,114600,441986435,3220,3220,3220,3220,17
|
|
20240617,114500,441931695,3230,3230,3230,3230,1
|
|
20240617,114400,441928465,3245,3225,3245,3225,364
|
|
20240617,114300,440754410,3225,3225,3225,3225,339
|
|
20240617,114200,439661135,3225,3225,3225,3225,0
|
|
20240617,114100,439661135,3225,3235,3235,3225,463
|
|
20240617,114000,438166760,3220,3220,3260,3220,1002
|
|
20240617,113900,434928060,3260,3240,3260,3240,3005
|
|
20240617,113800,425141355,3205,3195,3255,3195,6049
|
|
20240617,113700,405658860,3195,3195,3195,3195,0
|
|
20240617,113600,405658860,3195,3195,3195,3195,0
|
|
20240617,113500,405658860,3195,3195,3195,3195,26
|
|
20240617,113400,405575790,3200,3200,3200,3200,0
|
|
20240617,113300,405575790,3200,3200,3200,3200,0
|
|
20240617,113200,405575790,3200,3200,3200,3200,0
|
|
20240617,113100,405575790,3200,3200,3200,3200,0
|
|
20240617,113000,405575790,3200,3200,3200,3200,0
|
|
20240617,112900,405575790,3200,3200,3200,3200,0
|
|
20240617,112800,405575790,3200,3200,3200,3200,0
|
|
20240617,112700,405575790,3200,3200,3200,3200,2
|
|
20240617,112600,405569390,3190,3190,3190,3190,78
|
|
20240617,112500,405320570,3200,3200,3200,3200,0
|
|
20240617,112400,405320570,3200,3200,3200,3200,5
|
|
20240617,112300,405304570,3200,3190,3200,3190,53
|
|
20240617,112200,405135480,3190,3190,3190,3190,77
|
|
20240617,112100,404889850,3185,3195,3195,3170,2612
|
|
20240617,112000,396579510,3195,3200,3200,3195,142
|
|
20240617,111900,396125580,3200,3200,3200,3200,261
|
|
20240617,111800,395290380,3205,3220,3220,3205,995
|
|
20240617,111700,392101330,3220,3220,3220,3220,0
|
|
20240617,111600,392101330,3220,3220,3220,3220,3
|
|
20240617,111500,392091670,3200,3200,3200,3200,1
|
|
20240617,111400,392088470,3220,3220,3220,3220,0
|
|
20240617,111300,392088470,3220,3220,3220,3220,51
|
|
20240617,111200,391924250,3205,3205,3205,3205,329
|
|
20240617,111100,390869805,3200,3205,3205,3200,2512
|
|
20240617,111000,382822190,3205,3225,3225,3205,75
|
|
20240617,110900,382581645,3225,3225,3225,3225,0
|
|
20240617,110800,382581645,3225,3230,3230,3220,408
|
|
20240617,110700,381266355,3225,3225,3225,3225,0
|
|
20240617,110600,381266355,3225,3230,3230,3225,272
|
|
20240617,110500,380388905,3230,3240,3240,3230,51
|
|
20240617,110400,380223835,3245,3250,3250,3245,8
|
|
20240617,110300,380197860,3255,3255,3255,3255,0
|
|
20240617,110200,380197860,3255,3255,3255,3255,1
|
|
20240617,110100,380194605,3260,3260,3260,3260,0
|
|
20240617,110000,380194605,3260,3245,3260,3245,97
|
|
20240617,105900,379879825,3260,3260,3260,3260,437
|
|
20240617,105800,378455205,3260,3260,3260,3260,0
|
|
20240617,105700,378455205,3260,3260,3260,3260,1
|
|
20240617,105600,378451945,3260,3255,3260,3240,2289
|
|
20240617,105500,370991695,3250,3250,3250,3250,31
|
|
20240617,105400,370890945,3250,3250,3250,3250,0
|
|
20240617,105300,370890945,3250,3235,3250,3230,48
|
|
20240617,105200,370735845,3240,3235,3240,3235,14
|
|
20240617,105100,370690550,3235,3235,3235,3235,1017
|
|
20240617,105000,367400555,3235,3235,3235,3235,181
|
|
20240617,104900,366815020,3240,3250,3250,3230,1341
|
|
20240617,104800,362474630,3250,3265,3265,3245,492
|
|
20240617,104700,360876545,3265,3260,3270,3260,663
|
|
20240617,104600,358709475,3285,3250,3285,3250,1300
|
|
20240617,104500,354465880,3255,3265,3270,3255,3440
|
|
20240617,104400,343242765,3265,3260,3340,3255,10785
|
|
20240617,104300,307770365,3260,3255,3260,3255,1013
|
|
20240617,104200,304473040,3255,3255,3255,3250,4894
|
|
20240617,104100,288549675,3260,3250,3260,3250,950
|
|
20240617,104000,285457810,3250,3260,3265,3250,3501
|
|
20240617,103900,274042440,3260,3240,3260,3235,3480
|
|
20240617,103800,262726440,3245,3245,3245,3245,827
|
|
20240617,103700,260042825,3255,3245,3255,3245,897
|
|
20240617,103600,257128690,3250,3250,3250,3250,853
|
|
20240617,103500,254356440,3250,3230,3250,3230,11236
|
|
20240617,103400,217914415,3230,3235,3235,3215,34
|
|
20240617,103300,217805070,3210,3195,3235,3195,4257
|
|
20240617,103200,204103080,3195,3195,3195,3195,217
|
|
20240617,103100,203409765,3195,3195,3195,3195,47
|
|
20240617,103000,203259600,3195,3195,3195,3195,754
|
|
20240617,102900,200850570,3195,3210,3215,3195,1293
|
|
20240617,102800,196694985,3215,3210,3215,3195,1373
|
|
20240617,102700,192291125,3210,3200,3210,3200,3602
|
|
20240617,102600,180735345,3190,3180,3210,3180,4262
|
|
20240617,102500,167129050,3175,3150,3175,3150,4184
|
|
20240617,102400,153883375,3145,3145,3145,3145,171
|
|
20240617,102300,153345580,3145,3145,3145,3145,2
|
|
20240617,102200,153339290,3145,3145,3145,3145,561
|
|
20240617,102100,151574945,3145,3145,3145,3145,639
|
|
20240617,102000,149565290,3150,3150,3150,3145,433
|
|
20240617,101900,148201815,3145,3140,3145,3140,725
|
|
20240617,101800,145922030,3130,3140,3140,3130,626
|
|
20240617,101700,143956890,3140,3140,3140,3140,0
|
|
20240617,101600,143956890,3140,3140,3140,3140,0
|
|
20240617,101500,143956890,3140,3135,3140,3135,3000
|
|
20240617,101400,134539580,3135,3115,3135,3115,336
|
|
20240617,101300,133486940,3135,3125,3135,3125,4163
|
|
20240617,101200,120439725,3125,3125,3125,3125,0
|
|
20240617,101100,120439725,3125,3125,3125,3125,500
|
|
20240617,101000,118877225,3125,3125,3125,3125,423
|
|
20240617,100900,117555350,3130,3125,3130,3125,1502
|
|
20240617,100800,112859090,3120,3120,3120,3120,500
|
|
20240617,100700,111299090,3120,3110,3120,3110,1416
|
|
20240617,100600,106888045,3110,3105,3110,3105,3950
|
|
20240617,100500,94608545,3110,3100,3110,3100,3000
|
|
20240617,100400,85285630,3100,3100,3100,3100,100
|
|
20240617,100300,84975630,3100,3100,3100,3100,0
|
|
20240617,100200,84975630,3100,3100,3100,3100,1
|
|
20240617,100100,84972530,3095,3095,3095,3095,0
|
|
20240617,100000,84972530,3095,3100,3100,3095,970
|
|
20240617,095900,81970140,3095,3095,3095,3095,130
|
|
20240617,095800,81567790,3100,3100,3100,3100,0
|
|
20240617,095700,81567790,3100,3100,3100,3100,0
|
|
20240617,095600,81567790,3100,3100,3100,3100,1
|
|
20240617,095500,81564690,3100,3100,3100,3100,1
|
|
20240617,095400,81561590,3090,3090,3090,3090,0
|
|
20240617,095300,81561590,3090,3090,3090,3090,0
|
|
20240617,095200,81561590,3090,3090,3090,3090,0
|
|
20240617,095100,81561590,3090,3090,3090,3090,0
|
|
20240617,095000,81561590,3090,3090,3090,3090,0
|
|
20240617,094900,81561590,3090,3090,3090,3090,0
|
|
20240617,094800,81561590,3090,3095,3095,3090,274
|
|
20240617,094700,80714245,3095,3095,3095,3095,34
|
|
20240617,094600,80609015,3110,3110,3110,3110,0
|
|
20240617,094500,80609015,3110,3110,3110,3110,97
|
|
20240617,094400,80307345,3110,3110,3110,3110,1000
|
|
20240617,094300,77197345,3110,3110,3110,3110,50
|
|
20240617,094200,77041845,3110,3110,3110,3110,0
|
|
20240617,094100,77041845,3110,3110,3110,3110,96
|
|
20240617,094000,76743285,3110,3115,3115,3100,144
|
|
20240617,093900,76296155,3115,3115,3115,3115,2
|
|
20240617,093800,76289925,3110,3105,3115,3105,5558
|
|
20240617,093700,59008675,3105,3095,3105,3095,1288
|
|
20240617,093600,55020170,3095,3095,3095,3095,1
|
|
20240617,093500,55017075,3095,3095,3095,3095,1
|
|
20240617,093400,55013980,3095,3095,3095,3095,101
|
|
20240617,093300,54701385,3090,3090,3090,3090,881
|
|
20240617,093200,51979095,3085,3090,3090,3085,132
|
|
20240617,093100,51571870,3090,3090,3090,3090,201
|
|
20240617,093000,50950780,3090,3090,3090,3090,1
|
|
20240617,092900,50947690,3090,3090,3090,3090,200
|
|
20240617,092800,50329690,3085,3080,3085,3070,4609
|
|
20240617,092700,36111225,3065,3065,3065,3065,0
|
|
20240617,092600,36111225,3065,3065,3065,3065,0
|
|
20240617,092500,36111225,3065,3065,3065,3065,1200
|
|
20240617,092400,32433225,3065,3075,3075,3065,529
|
|
20240617,092300,30810805,3080,3080,3080,3080,0
|
|
20240617,092200,30810805,3080,3080,3080,3080,0
|
|
20240617,092100,30810805,3080,3080,3080,3080,0
|
|
20240617,092000,30810805,3080,3070,3080,3070,156
|
|
20240617,091900,30331285,3080,3080,3080,3080,0
|
|
20240617,091800,30331285,3080,3075,3080,3075,72
|
|
20240617,091700,30109850,3080,3080,3080,3080,0
|
|
20240617,091600,30109850,3080,3080,3080,3080,1
|
|
20240617,091500,30106770,3090,3090,3090,3090,1
|
|
20240617,091400,30103680,3075,3075,3075,3075,210
|
|
20240617,091300,29457930,3075,3075,3075,3075,2
|
|
20240617,091200,29451780,3075,3080,3080,3075,119
|
|
20240617,091100,29085850,3080,3080,3080,3080,1
|
|
20240617,091000,29082770,3080,3085,3085,3080,2501
|
|
20240617,090900,21379185,3090,3090,3090,3090,1
|
|
20240617,090800,21376095,3090,3090,3090,3090,2
|
|
20240617,090700,21369915,3090,3090,3090,3090,55
|
|
20240617,090600,21199965,3090,3090,3090,3090,289
|
|
20240617,090500,20306955,3090,3090,3090,3090,2
|
|
20240617,090400,20300775,3090,3090,3090,3090,1
|
|
20240617,090300,20297685,3090,3090,3090,3090,1
|
|
20240617,090200,20294595,3085,3090,3090,3085,107
|
|
20240617,090100,19964490,3090,3090,3090,3090,354
|
|
20240617,090000,18870630,3090,3090,3090,3090,2613
|