604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190100,281963060,9060,9060,9060,9060,113
|
|
20240620,190000,281963060,9060,9060,9060,9060,0
|
|
20240620,185900,281963060,9060,9060,9060,9060,0
|
|
20240620,185800,281963060,9060,9060,9060,9060,0
|
|
20240620,185700,281963060,9060,9060,9060,9060,0
|
|
20240620,185600,281963060,9060,9060,9060,9060,0
|
|
20240620,185500,281963060,9060,9060,9060,9060,0
|
|
20240620,185400,281963060,9060,9060,9060,9060,0
|
|
20240620,185300,281963060,9060,9060,9060,9060,0
|
|
20240620,185200,281963060,9060,9060,9060,9060,0
|
|
20240620,185100,281963060,9060,9060,9060,9060,0
|
|
20240620,185000,281963060,9060,9060,9060,9060,0
|
|
20240620,184900,281963060,9060,9060,9060,9060,0
|
|
20240620,184800,281963060,9060,9060,9060,9060,0
|
|
20240620,184700,281963060,9060,9060,9060,9060,0
|
|
20240620,184600,281963060,9060,9060,9060,9060,0
|
|
20240620,184500,281963060,9060,9060,9060,9060,0
|
|
20240620,184400,281963060,9060,9060,9060,9060,0
|
|
20240620,184300,281963060,9060,9060,9060,9060,0
|
|
20240620,184200,281963060,9060,9060,9060,9060,0
|
|
20240620,184100,281963060,9060,9060,9060,9060,0
|
|
20240620,184000,281963060,9060,9060,9060,9060,0
|
|
20240620,183900,281963060,9060,9060,9060,9060,0
|
|
20240620,183800,281963060,9060,9060,9060,9060,0
|
|
20240620,183700,281963060,9060,9060,9060,9060,0
|
|
20240620,183600,281963060,9060,9060,9060,9060,0
|
|
20240620,183500,281963060,9060,9060,9060,9060,0
|
|
20240620,183400,281963060,9060,9060,9060,9060,0
|
|
20240620,183300,281963060,9060,9060,9060,9060,0
|
|
20240620,183200,281963060,9060,9060,9060,9060,0
|
|
20240620,183100,281963060,9060,9060,9060,9060,113
|
|
20240620,183000,281963060,9060,9060,9060,9060,0
|
|
20240620,182900,281963060,9060,9060,9060,9060,0
|
|
20240620,182800,281963060,9060,9060,9060,9060,0
|
|
20240620,182700,281963060,9060,9060,9060,9060,0
|
|
20240620,182600,281963060,9060,9060,9060,9060,0
|
|
20240620,182500,281963060,9060,9060,9060,9060,0
|
|
20240620,182400,281963060,9060,9060,9060,9060,0
|
|
20240620,182300,281963060,9060,9060,9060,9060,0
|
|
20240620,182200,281963060,9060,9060,9060,9060,0
|
|
20240620,182100,281963060,9060,9060,9060,9060,0
|
|
20240620,182000,281963060,9060,9060,9060,9060,0
|
|
20240620,181900,281963060,9060,9060,9060,9060,0
|
|
20240620,181800,281963060,9060,9060,9060,9060,0
|
|
20240620,181700,281963060,9060,9060,9060,9060,0
|
|
20240620,181600,281963060,9060,9060,9060,9060,0
|
|
20240620,181500,281963060,9060,9060,9060,9060,0
|
|
20240620,181400,281963060,9060,9060,9060,9060,0
|
|
20240620,181300,281963060,9060,9060,9060,9060,0
|
|
20240620,181200,281963060,9060,9060,9060,9060,0
|
|
20240620,181100,281963060,9060,9060,9060,9060,0
|
|
20240620,181000,281963060,9060,9060,9060,9060,0
|
|
20240620,180900,281963060,9060,9060,9060,9060,0
|
|
20240620,180800,281963060,9060,9060,9060,9060,0
|
|
20240620,180700,281963060,9060,9060,9060,9060,0
|
|
20240620,180600,281963060,9060,9060,9060,9060,0
|
|
20240620,180500,281963060,9060,9060,9060,9060,0
|
|
20240620,180400,281963060,9060,9060,9060,9060,0
|
|
20240620,180300,281963060,9060,9060,9060,9060,0
|
|
20240620,180200,281963060,9060,9060,9060,9060,0
|
|
20240620,180100,281963060,9060,9060,9060,9060,113
|
|
20240620,180000,281963060,9060,9060,9060,9060,0
|
|
20240620,175900,281963060,9060,9060,9060,9060,0
|
|
20240620,175800,281963060,9060,9060,9060,9060,0
|
|
20240620,175700,281963060,9060,9060,9060,9060,0
|
|
20240620,175600,281963060,9060,9060,9060,9060,0
|
|
20240620,175500,281963060,9060,9060,9060,9060,0
|
|
20240620,175400,281963060,9060,9060,9060,9060,0
|
|
20240620,175300,281963060,9060,9060,9060,9060,0
|
|
20240620,175200,281963060,9060,9060,9060,9060,0
|
|
20240620,175100,281963060,9060,9060,9060,9060,0
|
|
20240620,175000,281963060,9060,9060,9060,9060,0
|
|
20240620,174900,281963060,9060,9060,9060,9060,0
|
|
20240620,174800,281963060,9060,9060,9060,9060,0
|
|
20240620,174700,281963060,9060,9060,9060,9060,0
|
|
20240620,174600,281963060,9060,9060,9060,9060,0
|
|
20240620,174500,281963060,9060,9060,9060,9060,0
|
|
20240620,174400,281963060,9060,9060,9060,9060,0
|
|
20240620,174300,281963060,9060,9060,9060,9060,0
|
|
20240620,174200,281963060,9060,9060,9060,9060,0
|
|
20240620,174100,281963060,9060,9060,9060,9060,0
|
|
20240620,174000,281963060,9060,9060,9060,9060,0
|
|
20240620,173900,281963060,9060,9060,9060,9060,0
|
|
20240620,173800,281963060,9060,9060,9060,9060,0
|
|
20240620,173700,281963060,9060,9060,9060,9060,0
|
|
20240620,173600,281963060,9060,9060,9060,9060,0
|
|
20240620,173500,281963060,9060,9060,9060,9060,0
|
|
20240620,173400,281963060,9060,9060,9060,9060,0
|
|
20240620,173300,281963060,9060,9060,9060,9060,0
|
|
20240620,173200,281963060,9060,9060,9060,9060,0
|
|
20240620,173100,281963060,9060,9060,9060,9060,113
|
|
20240620,173000,281963060,9060,9060,9060,9060,0
|
|
20240620,172900,281963060,9060,9060,9060,9060,0
|
|
20240620,172800,281963060,9060,9060,9060,9060,0
|
|
20240620,172700,281963060,9060,9060,9060,9060,0
|
|
20240620,172600,281963060,9060,9060,9060,9060,0
|
|
20240620,172500,281963060,9060,9060,9060,9060,0
|
|
20240620,172400,281963060,9060,9060,9060,9060,0
|
|
20240620,172300,281963060,9060,9060,9060,9060,0
|
|
20240620,172200,281963060,9060,9060,9060,9060,0
|
|
20240620,172100,281963060,9060,9060,9060,9060,0
|
|
20240620,172000,281963060,9060,9060,9060,9060,0
|
|
20240620,171900,281963060,9060,9060,9060,9060,0
|
|
20240620,171800,281963060,9060,9060,9060,9060,0
|
|
20240620,171700,281963060,9060,9060,9060,9060,0
|
|
20240620,171600,281963060,9060,9060,9060,9060,0
|
|
20240620,171500,281963060,9060,9060,9060,9060,0
|
|
20240620,171400,281963060,9060,9060,9060,9060,0
|
|
20240620,171300,281963060,9060,9060,9060,9060,0
|
|
20240620,171200,281963060,9060,9060,9060,9060,0
|
|
20240620,171100,281963060,9060,9060,9060,9060,0
|
|
20240620,171000,281963060,9060,9060,9060,9060,0
|
|
20240620,170900,281963060,9060,9060,9060,9060,0
|
|
20240620,170800,281963060,9060,9060,9060,9060,0
|
|
20240620,170700,281963060,9060,9060,9060,9060,0
|
|
20240620,170600,281963060,9060,9060,9060,9060,0
|
|
20240620,170500,281963060,9060,9060,9060,9060,0
|
|
20240620,170400,281963060,9060,9060,9060,9060,0
|
|
20240620,170300,281963060,9060,9060,9060,9060,0
|
|
20240620,170200,281963060,9060,9060,9060,9060,0
|
|
20240620,170100,281963060,9060,9060,9060,9060,113
|
|
20240620,170000,281963060,9060,9060,9060,9060,0
|
|
20240620,165900,281963060,9060,9060,9060,9060,0
|
|
20240620,165800,281963060,9060,9060,9060,9060,0
|
|
20240620,165700,281963060,9060,9060,9060,9060,0
|
|
20240620,165600,281963060,9060,9060,9060,9060,0
|
|
20240620,165500,281963060,9060,9060,9060,9060,0
|
|
20240620,165400,281963060,9060,9060,9060,9060,0
|
|
20240620,165300,281963060,9060,9060,9060,9060,0
|
|
20240620,165200,281963060,9060,9060,9060,9060,0
|
|
20240620,165100,281963060,9060,9060,9060,9060,0
|
|
20240620,165000,281963060,9060,9060,9060,9060,0
|
|
20240620,164900,281963060,9060,9060,9060,9060,0
|
|
20240620,164800,281963060,9060,9060,9060,9060,0
|
|
20240620,164700,281963060,9060,9060,9060,9060,0
|
|
20240620,164600,281963060,9060,9060,9060,9060,0
|
|
20240620,164500,281963060,9060,9060,9060,9060,0
|
|
20240620,164400,281963060,9060,9060,9060,9060,0
|
|
20240620,164300,281963060,9060,9060,9060,9060,0
|
|
20240620,164200,281963060,9060,9060,9060,9060,0
|
|
20240620,164100,281963060,9060,9060,9060,9060,0
|
|
20240620,164000,281963060,9060,9060,9060,9060,0
|
|
20240620,163900,281963060,9060,9060,9060,9060,0
|
|
20240620,163800,281963060,9060,9060,9060,9060,0
|
|
20240620,163700,281963060,9060,9060,9060,9060,0
|
|
20240620,163600,281963060,9060,9060,9060,9060,0
|
|
20240620,163500,281963060,9060,9060,9060,9060,0
|
|
20240620,163400,281963060,9060,9060,9060,9060,0
|
|
20240620,163300,281963060,9060,9060,9060,9060,0
|
|
20240620,163200,281963060,9060,9060,9060,9060,0
|
|
20240620,163100,281963060,9060,9060,9060,9060,113
|
|
20240620,163000,281963060,9060,9060,9060,9060,0
|
|
20240620,162900,281963060,9060,9060,9060,9060,0
|
|
20240620,162800,281963060,9060,9060,9060,9060,0
|
|
20240620,162700,281963060,9060,9060,9060,9060,0
|
|
20240620,162600,281963060,9060,9060,9060,9060,0
|
|
20240620,162500,281963060,9060,9060,9060,9060,0
|
|
20240620,162400,281963060,9060,9060,9060,9060,0
|
|
20240620,162300,281963060,9060,9060,9060,9060,0
|
|
20240620,162200,281963060,9060,9060,9060,9060,0
|
|
20240620,162100,281963060,9060,9060,9060,9060,0
|
|
20240620,162000,281963060,9060,9060,9060,9060,0
|
|
20240620,161900,281963060,9060,9060,9060,9060,0
|
|
20240620,161800,281963060,9060,9060,9060,9060,0
|
|
20240620,161700,281963060,9060,9060,9060,9060,0
|
|
20240620,161600,281963060,9060,9060,9060,9060,0
|
|
20240620,161500,281963060,9060,9060,9060,9060,0
|
|
20240620,161400,281963060,9060,9060,9060,9060,0
|
|
20240620,161300,281963060,9060,9060,9060,9060,0
|
|
20240620,161200,281963060,9060,9060,9060,9060,0
|
|
20240620,161100,281963060,9060,9060,9060,9060,0
|
|
20240620,161000,281963060,9060,9060,9060,9060,0
|
|
20240620,160900,281963060,9060,9060,9060,9060,0
|
|
20240620,160800,281963060,9060,9060,9060,9060,0
|
|
20240620,160700,281963060,9060,9060,9060,9060,0
|
|
20240620,160600,281963060,9060,9060,9060,9060,0
|
|
20240620,160500,281963060,9060,9060,9060,9060,0
|
|
20240620,160400,281963060,9060,9060,9060,9060,0
|
|
20240620,160300,281963060,9060,9060,9060,9060,0
|
|
20240620,160200,281963060,9060,9060,9060,9060,0
|
|
20240620,160100,281963060,9060,9060,9060,9060,113
|
|
20240620,160000,281963060,9060,9060,9060,9060,0
|
|
20240620,155900,281963060,9060,9060,9060,9060,0
|
|
20240620,155800,281963060,9060,9060,9060,9060,0
|
|
20240620,155700,281963060,9060,9060,9060,9060,0
|
|
20240620,155600,281963060,9060,9060,9060,9060,0
|
|
20240620,155500,281963060,9060,9060,9060,9060,0
|
|
20240620,155400,281963060,9060,9060,9060,9060,0
|
|
20240620,155300,281963060,9060,9060,9060,9060,0
|
|
20240620,155200,281963060,9060,9060,9060,9060,0
|
|
20240620,155100,281963060,9060,9060,9060,9060,0
|
|
20240620,155000,281963060,9060,9060,9060,9060,0
|
|
20240620,154900,281963060,9060,9060,9060,9060,0
|
|
20240620,154800,281963060,9060,9060,9060,9060,0
|
|
20240620,154700,281963060,9060,9060,9060,9060,0
|
|
20240620,154600,281963060,9060,9060,9060,9060,0
|
|
20240620,154500,281963060,9060,9060,9060,9060,0
|
|
20240620,154400,281963060,9060,9060,9060,9060,0
|
|
20240620,154300,281963060,9060,9060,9060,9060,0
|
|
20240620,154200,281963060,9060,9060,9060,9060,0
|
|
20240620,154100,281963060,9060,9060,9060,9060,0
|
|
20240620,154000,281963060,9060,9060,9060,9060,0
|
|
20240620,153900,281963060,9060,9060,9060,9060,0
|
|
20240620,153800,281963060,9060,9060,9060,9060,0
|
|
20240620,153700,281963060,9060,9060,9060,9060,0
|
|
20240620,153600,281963060,9060,9060,9060,9060,0
|
|
20240620,153500,281963060,9060,9060,9060,9060,0
|
|
20240620,153400,281963060,9060,9060,9060,9060,0
|
|
20240620,153300,281963060,9060,9060,9060,9060,0
|
|
20240620,153200,281963060,9060,9060,9060,9060,0
|
|
20240620,153100,281963060,9060,9060,9060,9060,113
|
|
20240620,153000,281963060,9060,9060,9060,9060,113
|
|
20240620,152900,280939280,9090,9090,9090,9090,0
|
|
20240620,152800,280939280,9090,9090,9090,9090,0
|
|
20240620,152700,280939280,9090,9090,9090,9090,0
|
|
20240620,152600,280939280,9090,9090,9090,9090,0
|
|
20240620,152500,280939280,9090,9090,9090,9090,0
|
|
20240620,152400,280939280,9090,9090,9090,9090,0
|
|
20240620,152300,280939280,9090,9090,9090,9090,0
|
|
20240620,152200,280939280,9090,9090,9090,9090,0
|
|
20240620,152100,280939280,9090,9090,9090,9090,0
|
|
20240620,152000,280939280,9090,9090,9090,9090,0
|
|
20240620,151900,280939280,9090,9060,9090,9060,277
|
|
20240620,151800,278426630,9080,9080,9080,9080,0
|
|
20240620,151700,278426630,9080,9080,9090,9080,110
|
|
20240620,151600,277427750,9090,9090,9090,9090,0
|
|
20240620,151500,277427750,9090,9080,9090,9080,45
|
|
20240620,151400,277019030,9080,9080,9080,9080,5
|
|
20240620,151300,276973630,9090,9080,9090,9080,92
|
|
20240620,151200,276137950,9080,9060,9080,9060,80
|
|
20240620,151100,275411610,9060,9060,9060,9060,0
|
|
20240620,151000,275411610,9060,9060,9060,9060,0
|
|
20240620,150900,275411610,9060,9060,9060,9060,18
|
|
20240620,150800,275248530,9060,9060,9060,9060,0
|
|
20240620,150700,275248530,9060,9060,9060,9060,0
|
|
20240620,150600,275248530,9060,9060,9060,9060,1
|
|
20240620,150500,275239470,9080,9080,9080,9080,0
|
|
20240620,150400,275239470,9080,9060,9080,9060,242
|
|
20240620,150300,273046330,9060,9060,9060,9060,0
|
|
20240620,150200,273046330,9060,9060,9060,9060,0
|
|
20240620,150100,273046330,9060,9060,9060,9060,0
|
|
20240620,150000,273046330,9060,9060,9060,9060,1
|
|
20240620,145900,273037270,9080,9080,9080,9080,1
|
|
20240620,145800,273028190,9060,9060,9060,9060,3
|
|
20240620,145700,273001010,9060,9060,9060,9060,85
|
|
20240620,145600,272230910,9060,9060,9060,9060,26
|
|
20240620,145500,271995350,9060,9060,9060,9060,17
|
|
20240620,145400,271841330,9050,9050,9050,9050,0
|
|
20240620,145300,271841330,9050,9050,9050,9050,0
|
|
20240620,145200,271841330,9050,9050,9050,9050,0
|
|
20240620,145100,271841330,9050,9050,9050,9050,0
|
|
20240620,145000,271841330,9050,9050,9050,9050,0
|
|
20240620,144900,271841330,9050,9050,9050,9050,0
|
|
20240620,144800,271841330,9050,9050,9050,9050,0
|
|
20240620,144700,271841330,9050,9050,9050,9050,0
|
|
20240620,144600,271841330,9050,9070,9070,9050,286
|
|
20240620,144500,269250450,9070,9070,9070,9070,0
|
|
20240620,144400,269250450,9070,9070,9070,9070,0
|
|
20240620,144300,269250450,9070,9070,9070,9070,0
|
|
20240620,144200,269250450,9070,9070,9070,9070,0
|
|
20240620,144100,269250450,9070,9070,9070,9070,11
|
|
20240620,144000,269150680,9100,9100,9100,9100,0
|
|
20240620,143900,269150680,9100,9100,9100,9100,11
|
|
20240620,143800,269050580,9100,9100,9100,9100,0
|
|
20240620,143700,269050580,9100,9100,9100,9100,320
|
|
20240620,143600,266138580,9100,9100,9100,9100,10
|
|
20240620,143500,266047580,9100,9100,9100,9100,1
|
|
20240620,143400,266038480,9100,9100,9100,9100,0
|
|
20240620,143300,266038480,9100,9100,9100,9100,0
|
|
20240620,143200,266038480,9100,9100,9100,9100,0
|
|
20240620,143100,266038480,9100,9100,9100,9100,0
|
|
20240620,143000,266038480,9100,9100,9100,9100,0
|
|
20240620,142900,266038480,9100,9100,9100,9100,0
|
|
20240620,142800,266038480,9100,9100,9100,9100,0
|
|
20240620,142700,266038480,9100,9100,9100,9100,0
|
|
20240620,142600,266038480,9100,9100,9100,9100,0
|
|
20240620,142500,266038480,9100,9090,9100,9090,47
|
|
20240620,142400,265611100,9090,9090,9090,9090,0
|
|
20240620,142300,265611100,9090,9090,9090,9090,0
|
|
20240620,142200,265611100,9090,9090,9090,9090,1
|
|
20240620,142100,265602010,9090,9070,9090,9070,249
|
|
20240620,142000,263342670,9080,9080,9080,9080,0
|
|
20240620,141900,263342670,9080,9080,9080,9080,493
|
|
20240620,141800,258866230,9080,9080,9080,9080,44
|
|
20240620,141700,258466710,9090,9090,9090,9090,139
|
|
20240620,141600,257203200,9100,9100,9100,9100,0
|
|
20240620,141500,257203200,9100,9100,9100,9100,30
|
|
20240620,141400,256930200,9100,9100,9100,9100,0
|
|
20240620,141300,256930200,9100,9100,9100,9100,390
|
|
20240620,141200,253381200,9100,9100,9100,9100,0
|
|
20240620,141100,253381200,9100,9100,9100,9100,0
|
|
20240620,141000,253381200,9100,9100,9100,9100,0
|
|
20240620,140900,253381200,9100,9120,9120,9100,11
|
|
20240620,140800,253281000,9120,9120,9120,9120,40
|
|
20240620,140700,252916200,9120,9120,9120,9120,0
|
|
20240620,140600,252916200,9120,9120,9120,9120,10
|
|
20240620,140500,252825000,9120,9120,9120,9120,0
|
|
20240620,140400,252825000,9120,9120,9120,9120,6
|
|
20240620,140300,252770280,9120,9120,9120,9120,0
|
|
20240620,140200,252770280,9120,9110,9120,9110,474
|
|
20240620,140100,248451840,9120,9120,9120,9120,0
|
|
20240620,140000,248451840,9120,9120,9120,9120,0
|
|
20240620,135900,248451840,9120,9120,9120,9120,0
|
|
20240620,135800,248451840,9120,9110,9120,9110,300
|
|
20240620,135700,245718410,9110,9110,9110,9110,0
|
|
20240620,135600,245718410,9110,9110,9110,9110,0
|
|
20240620,135500,245718410,9110,9110,9110,9110,0
|
|
20240620,135400,245718410,9110,9110,9110,9110,0
|
|
20240620,135300,245718410,9110,9100,9110,9100,151
|
|
20240620,135200,244343930,9100,9100,9100,9100,0
|
|
20240620,135100,244343930,9100,9100,9100,9100,0
|
|
20240620,135000,244343930,9100,9100,9100,9100,150
|
|
20240620,134900,242978930,9100,9090,9100,9090,260
|
|
20240620,134800,240612980,9080,9080,9080,9080,0
|
|
20240620,134700,240612980,9080,9080,9080,9080,0
|
|
20240620,134600,240612980,9080,9080,9080,9080,0
|
|
20240620,134500,240612980,9080,9080,9080,9080,0
|
|
20240620,134400,240612980,9080,9080,9090,9080,298
|
|
20240620,134300,237904640,9080,9090,9090,9080,49
|
|
20240620,134200,237459390,9090,9090,9090,9090,38
|
|
20240620,134100,237113970,9090,9080,9090,9080,693
|
|
20240620,134000,230817870,9080,9080,9080,9080,40
|
|
20240620,133900,230454670,9070,9070,9070,9070,0
|
|
20240620,133800,230454670,9070,9070,9070,9070,0
|
|
20240620,133700,230454670,9070,9070,9070,9070,0
|
|
20240620,133600,230454670,9070,9070,9070,9070,0
|
|
20240620,133500,230454670,9070,9070,9070,9070,0
|
|
20240620,133400,230454670,9070,9070,9070,9070,0
|
|
20240620,133300,230454670,9070,9070,9070,9070,1
|
|
20240620,133200,230445600,9070,9060,9070,9060,646
|
|
20240620,133100,224586610,9060,9050,9070,9050,1695
|
|
20240620,133000,209236320,9040,9040,9040,9040,0
|
|
20240620,132900,209236320,9040,9040,9040,9040,0
|
|
20240620,132800,209236320,9040,9040,9040,9040,0
|
|
20240620,132700,209236320,9040,9040,9040,9040,8
|
|
20240620,132600,209164000,9040,9040,9040,9040,88
|
|
20240620,132500,208368480,9040,9040,9040,9040,0
|
|
20240620,132400,208368480,9040,9040,9040,9040,0
|
|
20240620,132300,208368480,9040,9040,9040,9040,0
|
|
20240620,132200,208368480,9040,9040,9040,9040,0
|
|
20240620,132100,208368480,9040,9040,9040,9040,88
|
|
20240620,132000,207572960,9030,9030,9030,9030,1
|
|
20240620,131900,207563930,9040,9040,9040,9040,0
|
|
20240620,131800,207563930,9040,9040,9040,9040,0
|
|
20240620,131700,207563930,9040,9040,9040,9040,0
|
|
20240620,131600,207563930,9040,9040,9040,9040,0
|
|
20240620,131500,207563930,9040,9040,9040,9040,0
|
|
20240620,131400,207563930,9040,9040,9040,9040,0
|
|
20240620,131300,207563930,9040,9040,9040,9040,0
|
|
20240620,131200,207563930,9040,9040,9040,9040,0
|
|
20240620,131100,207563930,9040,9040,9040,9040,0
|
|
20240620,131000,207563930,9040,9040,9040,9040,0
|
|
20240620,130900,207563930,9040,9040,9040,9040,0
|
|
20240620,130800,207563930,9040,9040,9040,9040,0
|
|
20240620,130700,207563930,9040,9020,9040,9020,151
|
|
20240620,130600,206201890,9020,9020,9020,9020,8
|
|
20240620,130500,206129730,9020,9020,9020,9020,0
|
|
20240620,130400,206129730,9020,9020,9020,9020,28
|
|
20240620,130300,205877170,9020,9020,9020,9020,0
|
|
20240620,130200,205877170,9020,9020,9020,9020,0
|
|
20240620,130100,205877170,9020,9020,9020,9020,0
|
|
20240620,130000,205877170,9020,9020,9040,9020,7
|
|
20240620,125900,205813950,9020,9020,9020,9020,4
|
|
20240620,125800,205777870,9020,9020,9020,9020,3
|
|
20240620,125700,205750810,9020,9020,9020,9020,4
|
|
20240620,125600,205714730,9020,9020,9020,9020,3
|
|
20240620,125500,205687670,9020,9020,9020,9020,5
|
|
20240620,125400,205642570,9020,9020,9020,9020,6
|
|
20240620,125300,205588450,9040,9040,9040,9020,7
|
|
20240620,125200,205525250,9020,9040,9040,9020,5
|
|
20240620,125100,205480110,9020,9040,9040,9020,31
|
|
20240620,125000,205199950,9020,9020,9040,9020,37
|
|
20240620,124900,204866190,9040,9020,9040,9020,6
|
|
20240620,124800,204812030,9040,9020,9040,9020,5
|
|
20240620,124700,204766910,9020,9020,9020,9020,6
|
|
20240620,124600,204712790,9020,9020,9020,9020,3
|
|
20240620,124500,204685730,9020,9020,9020,9020,4
|
|
20240620,124400,204649650,9020,9020,9020,9020,255
|
|
20240620,124300,202349550,9020,9020,9020,9020,5
|
|
20240620,124200,202304450,9020,9020,9020,9020,4
|
|
20240620,124100,202268370,9020,9020,9040,9020,439
|
|
20240620,124000,198307930,9020,9020,9020,9020,3
|
|
20240620,123900,198280870,9020,9020,9020,9020,15
|
|
20240620,123800,198145570,9020,9030,9030,9020,10
|
|
20240620,123700,198055320,9030,9020,9030,9020,102
|
|
20240620,123600,197134320,9020,9030,9030,9020,5
|
|
20240620,123500,197089210,9020,9020,9020,9020,6
|
|
20240620,123400,197035090,9020,9030,9030,9020,76
|
|
20240620,123300,196348820,9030,9030,9030,9030,3
|
|
20240620,123200,196321730,9030,9030,9030,9030,123
|
|
20240620,123100,195211040,9030,9030,9030,9030,56
|
|
20240620,123000,194705360,9030,9030,9030,9030,3
|
|
20240620,122900,194678270,9030,9030,9030,9030,5
|
|
20240620,122800,194633120,9030,9030,9030,9030,6
|
|
20240620,122700,194578940,9030,9030,9030,9030,2
|
|
20240620,122600,194560880,9030,9030,9030,9030,106
|
|
20240620,122500,193603700,9030,9030,9030,9030,6
|
|
20240620,122400,193549520,9030,9030,9030,9030,5
|
|
20240620,122300,193504370,9030,9030,9030,9030,4
|
|
20240620,122200,193468250,9030,9030,9030,9030,6
|
|
20240620,122100,193414070,9030,9030,9030,9030,1
|
|
20240620,122000,193405040,9030,9020,9030,9020,5
|
|
20240620,121900,193359900,9020,9020,9020,9020,6
|
|
20240620,121800,193305780,9020,9020,9020,9020,3
|
|
20240620,121700,193278720,9020,9020,9020,9020,29
|
|
20240620,121600,193017140,9020,9020,9020,9020,6
|
|
20240620,121500,192963020,9020,9050,9050,9020,3
|
|
20240620,121400,192935930,9020,9020,9020,9020,6
|
|
20240620,121300,192881810,9020,9020,9020,9020,5
|
|
20240620,121200,192836710,9020,9020,9020,9020,3
|
|
20240620,121100,192809650,9020,9020,9020,9020,5
|
|
20240620,121000,192764550,9020,9020,9050,9020,154
|
|
20240620,120900,191374030,9020,9020,9020,9020,4
|
|
20240620,120800,191337950,9020,9020,9020,9020,3
|
|
20240620,120700,191310890,9020,9020,9020,9020,4
|
|
20240620,120600,191274810,9020,9020,9020,9020,5
|
|
20240620,120500,191229710,9020,9020,9020,9020,6
|
|
20240620,120400,191175590,9020,9020,9020,9020,11
|
|
20240620,120300,191076370,9020,9020,9020,9020,6
|
|
20240620,120200,191022250,9020,9020,9020,9020,3
|
|
20240620,120100,190995190,9020,9020,9020,9020,3
|
|
20240620,120000,190968130,9020,9020,9020,9020,5
|
|
20240620,115900,190923030,9020,9020,9020,9020,6
|
|
20240620,115800,190868910,9020,9020,9020,9020,4
|
|
20240620,115700,190832830,9020,9020,9050,9020,14
|
|
20240620,115600,190706280,9020,9020,9020,9020,57
|
|
20240620,115500,190192140,9020,9020,9020,9020,5
|
|
20240620,115400,190147040,9020,9020,9020,9020,5
|
|
20240620,115300,190101940,9020,9020,9020,9020,6
|
|
20240620,115200,190047820,9020,9020,9040,9020,34
|
|
20240620,115100,189740540,9020,9040,9040,9020,101
|
|
20240620,115000,188827580,9040,9040,9040,9040,5
|
|
20240620,114900,188782380,9040,9040,9060,9040,4
|
|
20240620,114800,188746200,9040,9040,9040,9040,5
|
|
20240620,114700,188701000,9040,9040,9040,9040,6
|
|
20240620,114600,188646760,9050,9050,9050,9050,95
|
|
20240620,114500,187787010,9050,9050,9050,9050,5
|
|
20240620,114400,187741760,9050,9050,9050,9050,6
|
|
20240620,114300,187687460,9050,9050,9050,9050,1
|
|
20240620,114200,187678410,9050,9050,9050,9050,6
|
|
20240620,114100,187624110,9050,9050,9050,9050,5
|
|
20240620,114000,187578860,9050,9050,9050,9050,103
|
|
20240620,113900,186646710,9050,9050,9050,9050,257
|
|
20240620,113800,184320860,9050,9050,9060,9050,16
|
|
20240620,113700,184175950,9050,9050,9050,9050,2
|
|
20240620,113600,184157850,9050,9050,9050,9050,14
|
|
20240620,113500,184031150,9050,9050,9050,9050,4
|
|
20240620,113400,183994950,9050,9050,9050,9050,4
|
|
20240620,113300,183958750,9050,9050,9050,9050,6
|
|
20240620,113200,183904450,9050,9050,9050,9050,5
|
|
20240620,113100,183859200,9050,9050,9050,9050,1
|
|
20240620,113000,183850150,9050,9050,9050,9050,6
|
|
20240620,112900,183795850,9050,9050,9050,9050,5
|
|
20240620,112800,183750600,9050,9050,9050,9050,4
|
|
20240620,112700,183714400,9050,9050,9050,9050,6
|
|
20240620,112600,183660100,9050,9050,9050,9050,5
|
|
20240620,112500,183614850,9050,9050,9050,9050,2
|
|
20240620,112400,183596750,9050,9050,9050,9050,4
|
|
20240620,112300,183560550,9050,9060,9060,9050,94
|
|
20240620,112200,182708940,9060,9060,9060,9060,3
|
|
20240620,112100,182681760,9060,9050,9060,9050,163
|
|
20240620,112000,181205020,9050,9050,9050,9050,4
|
|
20240620,111900,181168820,9050,9050,9050,9050,4
|
|
20240620,111800,181132620,9050,9050,9050,9050,133
|
|
20240620,111700,179928970,9050,9050,9050,9050,5
|
|
20240620,111600,179883720,9050,9050,9050,9050,6
|
|
20240620,111500,179829420,9050,9050,9050,9050,5
|
|
20240620,111400,179784170,9050,9050,9050,9050,3
|
|
20240620,111300,179757020,9050,9050,9050,9050,5
|
|
20240620,111200,179711770,9050,9050,9050,9050,81
|
|
20240620,111100,178978720,9050,9050,9050,9050,4
|
|
20240620,111000,178942520,9050,9050,9050,9050,6
|
|
20240620,110900,178888220,9050,9050,9050,9050,24
|
|
20240620,110800,178671020,9050,9050,9050,9050,5
|
|
20240620,110700,178625770,9050,9050,9050,9050,7
|
|
20240620,110600,178562420,9050,9050,9050,9050,3
|
|
20240620,110500,178535270,9050,9050,9050,9050,3
|
|
20240620,110400,178508120,9050,9050,9050,9050,6
|
|
20240620,110300,178453820,9050,9050,9050,9050,5
|
|
20240620,110200,178408570,9050,9050,9050,9050,46
|
|
20240620,110100,177992270,9050,9050,9050,9050,6
|
|
20240620,110000,177937970,9050,9050,9050,9050,206
|
|
20240620,105900,176073670,9060,9060,9060,9060,191
|
|
20240620,105800,174343210,9060,9060,9060,9060,408
|
|
20240620,105700,170646730,9080,9080,9080,9080,0
|
|
20240620,105600,170646730,9080,9080,9080,9080,2
|
|
20240620,105500,170628570,9080,9080,9080,9080,0
|
|
20240620,105400,170628570,9080,9080,9080,9080,0
|
|
20240620,105300,170628570,9080,9080,9080,9080,0
|
|
20240620,105200,170628570,9080,9080,9080,9080,6
|
|
20240620,105100,170574090,9080,9080,9080,9080,0
|
|
20240620,105000,170574090,9080,9080,9080,9080,0
|
|
20240620,104900,170574090,9080,9080,9080,9080,10
|
|
20240620,104800,170483290,9080,9080,9080,9080,0
|
|
20240620,104700,170483290,9080,9080,9080,9080,0
|
|
20240620,104600,170483290,9080,9080,9080,9080,0
|
|
20240620,104500,170483290,9080,9080,9080,9080,98
|
|
20240620,104400,169593450,9080,9050,9080,9050,189
|
|
20240620,104300,167881830,9050,9050,9050,9050,0
|
|
20240620,104200,167881830,9050,9050,9050,9050,0
|
|
20240620,104100,167881830,9050,9050,9050,9050,3
|
|
20240620,104000,167854680,9080,9080,9080,9080,0
|
|
20240620,103900,167854680,9080,9080,9080,9080,0
|
|
20240620,103800,167854680,9080,9080,9080,9080,0
|
|
20240620,103700,167854680,9080,9080,9080,9080,0
|
|
20240620,103600,167854680,9080,9080,9080,9080,33
|
|
20240620,103500,167555040,9080,9080,9080,9080,0
|
|
20240620,103400,167555040,9080,9080,9080,9080,186
|
|
20240620,103300,165866160,9080,9080,9080,9080,0
|
|
20240620,103200,165866160,9080,9080,9080,9080,100
|
|
20240620,103100,164958160,9080,9070,9080,9070,338
|
|
20240620,103000,161890230,9080,9080,9080,9080,0
|
|
20240620,102900,161890230,9080,9080,9080,9080,0
|
|
20240620,102800,161890230,9080,9080,9080,9080,1
|
|
20240620,102700,161881150,9040,9040,9040,9040,0
|
|
20240620,102600,161881150,9040,9040,9040,9040,0
|
|
20240620,102500,161881150,9040,9040,9050,9040,179
|
|
20240620,102400,160262660,9030,9030,9030,9030,7
|
|
20240620,102300,160199450,9030,9040,9040,9030,356
|
|
20240620,102200,156983500,9040,9070,9070,9040,186
|
|
20240620,102100,155300560,9070,9070,9070,9070,0
|
|
20240620,102000,155300560,9070,9070,9070,9070,15
|
|
20240620,101900,155164510,9070,9070,9070,9070,8
|
|
20240620,101800,155091950,9070,9060,9070,9060,73
|
|
20240620,101700,154430470,9060,9060,9060,9060,1
|
|
20240620,101600,154421410,9050,9070,9070,9050,225
|
|
20240620,101500,152382850,9070,9070,9070,9070,2
|
|
20240620,101400,152364710,9060,9060,9060,9060,0
|
|
20240620,101300,152364710,9060,9090,9090,9060,74
|
|
20240620,101200,151693800,9080,9080,9080,9080,116
|
|
20240620,101100,150640520,9090,9090,9090,9090,0
|
|
20240620,101000,150640520,9090,9090,9090,9090,28
|
|
20240620,100900,150386000,9100,9100,9100,9100,0
|
|
20240620,100800,150386000,9100,9100,9100,9100,0
|
|
20240620,100700,150386000,9100,9090,9100,9090,435
|
|
20240620,100600,146428290,9090,9090,9090,9090,1
|
|
20240620,100500,146419200,9050,9050,9050,9050,100
|
|
20240620,100400,145514200,9090,9090,9090,9090,119
|
|
20240620,100300,144432490,9090,9090,9090,9090,0
|
|
20240620,100200,144432490,9090,9090,9090,9090,0
|
|
20240620,100100,144432490,9090,9090,9090,9090,35
|
|
20240620,100000,144114340,9090,9090,9090,9090,0
|
|
20240620,095900,144114340,9090,9090,9090,9090,35
|
|
20240620,095800,143796190,9080,9080,9080,9080,31
|
|
20240620,095700,143514710,9080,9080,9080,9080,35
|
|
20240620,095600,143196910,9080,9080,9080,9080,35
|
|
20240620,095500,142879110,9070,9070,9070,9070,6
|
|
20240620,095400,142824690,9070,9070,9070,9070,68
|
|
20240620,095300,142207930,9050,9060,9070,9050,81
|
|
20240620,095200,141473700,9060,9090,9090,9060,174
|
|
20240620,095100,139897200,9090,9080,9090,9080,207
|
|
20240620,095000,138017290,9080,9080,9080,9080,35
|
|
20240620,094900,137699490,9010,9010,9010,9010,1
|
|
20240620,094800,137690480,9090,9020,9090,9010,66
|
|
20240620,094700,137095610,9100,9100,9100,9100,79
|
|
20240620,094600,136376710,9020,9110,9110,9020,148
|
|
20240620,094500,135032930,9000,9110,9110,9000,1376
|
|
20240620,094400,122628990,9110,9110,9110,9110,36
|
|
20240620,094300,122301030,9110,9100,9110,9100,282
|
|
20240620,094200,119734070,9100,9100,9100,9100,106
|
|
20240620,094100,118769470,9100,9100,9100,9100,70
|
|
20240620,094000,118132470,9100,9090,9100,9090,315
|
|
20240620,093900,115267010,9090,9090,9090,9090,153
|
|
20240620,093800,113876240,9090,9070,9090,9070,193
|
|
20240620,093700,112124620,9070,9000,9070,9000,35
|
|
20240620,093600,111807450,9060,9060,9060,9060,218
|
|
20240620,093500,109832370,9060,9050,9060,9050,36
|
|
20240620,093400,109506280,9050,9050,9050,9050,0
|
|
20240620,093300,109506280,9050,9060,9060,9050,36
|
|
20240620,093200,109180130,9060,9060,9060,9060,35
|
|
20240620,093100,108863030,9060,9060,9060,9060,35
|
|
20240620,093000,108545930,9060,9060,9060,9060,37
|
|
20240620,092900,108210710,9060,9060,9060,9060,480
|
|
20240620,092800,103861910,9060,9060,9060,9060,0
|
|
20240620,092700,103861910,9060,9060,9060,9060,0
|
|
20240620,092600,103861910,9060,9060,9060,9060,0
|
|
20240620,092500,103861910,9060,9060,9060,9060,5
|
|
20240620,092400,103816610,9060,8950,9060,8940,10265
|
|
20240620,092300,11985630,8950,8950,8950,8950,9
|
|
20240620,092200,11905080,8950,8980,8980,8950,678
|
|
20240620,092100,5818380,8980,8980,8980,8980,15
|
|
20240620,092000,5683680,9000,8980,9000,8980,137
|
|
20240620,091900,4452640,9000,9000,9000,9000,1
|
|
20240620,091800,4443640,8980,8980,8980,8980,1
|
|
20240620,091700,4434660,9000,9000,9000,9000,0
|
|
20240620,091600,4434660,9000,9000,9000,9000,2
|
|
20240620,091500,4416660,9010,9010,9010,9010,0
|
|
20240620,091400,4416660,9010,9010,9010,9010,0
|
|
20240620,091300,4416660,9010,9010,9010,9010,0
|
|
20240620,091200,4416660,9010,8970,9010,8970,11
|
|
20240620,091100,4317950,9020,9020,9020,9020,0
|
|
20240620,091000,4317950,9020,9020,9020,9020,1
|
|
20240620,090900,4308930,9040,9040,9040,9040,0
|
|
20240620,090800,4308930,9040,9040,9040,9040,0
|
|
20240620,090700,4308930,9040,9040,9040,9040,0
|
|
20240620,090600,4308930,9040,9040,9040,9040,0
|
|
20240620,090500,4308930,9040,9040,9040,9040,0
|
|
20240620,090400,4308930,9040,9050,9050,8940,181
|
|
20240620,090300,2677610,9050,9050,9050,9050,0
|
|
20240620,090200,2677610,9050,9050,9050,9050,0
|
|
20240620,090100,2677610,9050,9050,9050,9050,279
|
|
20240620,090000,152660,8980,8980,8980,8980,17
|