623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192000,559916100,19770,19770,19770,19770,473
|
|
20240620,191900,559916100,19770,19770,19770,19770,0
|
|
20240620,191800,559916100,19770,19770,19770,19770,0
|
|
20240620,191700,559916100,19770,19770,19770,19770,0
|
|
20240620,191600,559916100,19770,19770,19770,19770,0
|
|
20240620,191500,559916100,19770,19770,19770,19770,0
|
|
20240620,191400,559916100,19770,19770,19770,19770,0
|
|
20240620,191300,559916100,19770,19770,19770,19770,0
|
|
20240620,191200,559916100,19770,19770,19770,19770,0
|
|
20240620,191100,559916100,19770,19770,19770,19770,0
|
|
20240620,191000,559916100,19770,19770,19770,19770,0
|
|
20240620,190900,559916100,19770,19770,19770,19770,0
|
|
20240620,190800,559916100,19770,19770,19770,19770,0
|
|
20240620,190700,559916100,19770,19770,19770,19770,0
|
|
20240620,190600,559916100,19770,19770,19770,19770,0
|
|
20240620,190500,559916100,19770,19770,19770,19770,0
|
|
20240620,190400,559916100,19770,19770,19770,19770,0
|
|
20240620,190300,559916100,19770,19770,19770,19770,0
|
|
20240620,190200,559916100,19770,19770,19770,19770,0
|
|
20240620,190100,559916100,19770,19770,19770,19770,0
|
|
20240620,190000,559916100,19770,19770,19770,19770,0
|
|
20240620,185900,559916100,19770,19770,19770,19770,0
|
|
20240620,185800,559916100,19770,19770,19770,19770,0
|
|
20240620,185700,559916100,19770,19770,19770,19770,0
|
|
20240620,185600,559916100,19770,19770,19770,19770,0
|
|
20240620,185500,559916100,19770,19770,19770,19770,0
|
|
20240620,185400,559916100,19770,19770,19770,19770,0
|
|
20240620,185300,559916100,19770,19770,19770,19770,0
|
|
20240620,185200,559916100,19770,19770,19770,19770,0
|
|
20240620,185100,559916100,19770,19770,19770,19770,0
|
|
20240620,185000,559916100,19770,19770,19770,19770,473
|
|
20240620,184900,559916100,19770,19770,19770,19770,0
|
|
20240620,184800,559916100,19770,19770,19770,19770,0
|
|
20240620,184700,559916100,19770,19770,19770,19770,0
|
|
20240620,184600,559916100,19770,19770,19770,19770,0
|
|
20240620,184500,559916100,19770,19770,19770,19770,0
|
|
20240620,184400,559916100,19770,19770,19770,19770,0
|
|
20240620,184300,559916100,19770,19770,19770,19770,0
|
|
20240620,184200,559916100,19770,19770,19770,19770,0
|
|
20240620,184100,559916100,19770,19770,19770,19770,0
|
|
20240620,184000,559916100,19770,19770,19770,19770,0
|
|
20240620,183900,559916100,19770,19770,19770,19770,0
|
|
20240620,183800,559916100,19770,19770,19770,19770,0
|
|
20240620,183700,559916100,19770,19770,19770,19770,0
|
|
20240620,183600,559916100,19770,19770,19770,19770,0
|
|
20240620,183500,559916100,19770,19770,19770,19770,0
|
|
20240620,183400,559916100,19770,19770,19770,19770,0
|
|
20240620,183300,559916100,19770,19770,19770,19770,0
|
|
20240620,183200,559916100,19770,19770,19770,19770,0
|
|
20240620,183100,559916100,19770,19770,19770,19770,0
|
|
20240620,183000,559916100,19770,19770,19770,19770,0
|
|
20240620,182900,559916100,19770,19770,19770,19770,0
|
|
20240620,182800,559916100,19770,19770,19770,19770,0
|
|
20240620,182700,559916100,19770,19770,19770,19770,0
|
|
20240620,182600,559916100,19770,19770,19770,19770,0
|
|
20240620,182500,559916100,19770,19770,19770,19770,0
|
|
20240620,182400,559916100,19770,19770,19770,19770,0
|
|
20240620,182300,559916100,19770,19770,19770,19770,0
|
|
20240620,182200,559916100,19770,19770,19770,19770,0
|
|
20240620,182100,559916100,19770,19770,19770,19770,0
|
|
20240620,182000,559916100,19770,19770,19770,19770,473
|
|
20240620,181900,559916100,19770,19770,19770,19770,0
|
|
20240620,181800,559916100,19770,19770,19770,19770,0
|
|
20240620,181700,559916100,19770,19770,19770,19770,0
|
|
20240620,181600,559916100,19770,19770,19770,19770,0
|
|
20240620,181500,559916100,19770,19770,19770,19770,0
|
|
20240620,181400,559916100,19770,19770,19770,19770,0
|
|
20240620,181300,559916100,19770,19770,19770,19770,0
|
|
20240620,181200,559916100,19770,19770,19770,19770,0
|
|
20240620,181100,559916100,19770,19770,19770,19770,0
|
|
20240620,181000,559916100,19770,19770,19770,19770,0
|
|
20240620,180900,559916100,19770,19770,19770,19770,0
|
|
20240620,180800,559916100,19770,19770,19770,19770,0
|
|
20240620,180700,559916100,19770,19770,19770,19770,0
|
|
20240620,180600,559916100,19770,19770,19770,19770,0
|
|
20240620,180500,559916100,19770,19770,19770,19770,0
|
|
20240620,180400,559916100,19770,19770,19770,19770,0
|
|
20240620,180300,559916100,19770,19770,19770,19770,0
|
|
20240620,180200,559916100,19770,19770,19770,19770,0
|
|
20240620,180100,559916100,19770,19770,19770,19770,0
|
|
20240620,180000,559916100,19770,19770,19770,19770,0
|
|
20240620,175900,559916100,19770,19770,19770,19770,0
|
|
20240620,175800,559916100,19770,19770,19770,19770,0
|
|
20240620,175700,559916100,19770,19770,19770,19770,0
|
|
20240620,175600,559916100,19770,19770,19770,19770,0
|
|
20240620,175500,559916100,19770,19770,19770,19770,0
|
|
20240620,175400,559916100,19770,19770,19770,19770,0
|
|
20240620,175300,559916100,19770,19770,19770,19770,0
|
|
20240620,175200,559916100,19770,19770,19770,19770,0
|
|
20240620,175100,559916100,19770,19770,19770,19770,0
|
|
20240620,175000,559916100,19770,19770,19770,19770,473
|
|
20240620,174900,559916100,19770,19770,19770,19770,0
|
|
20240620,174800,559916100,19770,19770,19770,19770,0
|
|
20240620,174700,559916100,19770,19770,19770,19770,0
|
|
20240620,174600,559916100,19770,19770,19770,19770,0
|
|
20240620,174500,559916100,19770,19770,19770,19770,0
|
|
20240620,174400,559916100,19770,19770,19770,19770,0
|
|
20240620,174300,559916100,19770,19770,19770,19770,0
|
|
20240620,174200,559916100,19770,19770,19770,19770,0
|
|
20240620,174100,559916100,19770,19770,19770,19770,0
|
|
20240620,174000,559916100,19770,19770,19770,19770,0
|
|
20240620,173900,559916100,19770,19770,19770,19770,0
|
|
20240620,173800,559916100,19770,19770,19770,19770,0
|
|
20240620,173700,559916100,19770,19770,19770,19770,0
|
|
20240620,173600,559916100,19770,19770,19770,19770,0
|
|
20240620,173500,559916100,19770,19770,19770,19770,0
|
|
20240620,173400,559916100,19770,19770,19770,19770,0
|
|
20240620,173300,559916100,19770,19770,19770,19770,0
|
|
20240620,173200,559916100,19770,19770,19770,19770,0
|
|
20240620,173100,559916100,19770,19770,19770,19770,0
|
|
20240620,173000,559916100,19770,19770,19770,19770,0
|
|
20240620,172900,559916100,19770,19770,19770,19770,0
|
|
20240620,172800,559916100,19770,19770,19770,19770,0
|
|
20240620,172700,559916100,19770,19770,19770,19770,0
|
|
20240620,172600,559916100,19770,19770,19770,19770,0
|
|
20240620,172500,559916100,19770,19770,19770,19770,0
|
|
20240620,172400,559916100,19770,19770,19770,19770,0
|
|
20240620,172300,559916100,19770,19770,19770,19770,0
|
|
20240620,172200,559916100,19770,19770,19770,19770,0
|
|
20240620,172100,559916100,19770,19770,19770,19770,0
|
|
20240620,172000,559916100,19770,19770,19770,19770,473
|
|
20240620,171900,559916100,19770,19770,19770,19770,0
|
|
20240620,171800,559916100,19770,19770,19770,19770,0
|
|
20240620,171700,559916100,19770,19770,19770,19770,0
|
|
20240620,171600,559916100,19770,19770,19770,19770,0
|
|
20240620,171500,559916100,19770,19770,19770,19770,0
|
|
20240620,171400,559916100,19770,19770,19770,19770,0
|
|
20240620,171300,559916100,19770,19770,19770,19770,0
|
|
20240620,171200,559916100,19770,19770,19770,19770,0
|
|
20240620,171100,559916100,19770,19770,19770,19770,0
|
|
20240620,171000,559916100,19770,19770,19770,19770,0
|
|
20240620,170900,559916100,19770,19770,19770,19770,0
|
|
20240620,170800,559916100,19770,19770,19770,19770,0
|
|
20240620,170700,559916100,19770,19770,19770,19770,0
|
|
20240620,170600,559916100,19770,19770,19770,19770,0
|
|
20240620,170500,559916100,19770,19770,19770,19770,0
|
|
20240620,170400,559916100,19770,19770,19770,19770,0
|
|
20240620,170300,559916100,19770,19770,19770,19770,0
|
|
20240620,170200,559916100,19770,19770,19770,19770,0
|
|
20240620,170100,559916100,19770,19770,19770,19770,0
|
|
20240620,170000,559916100,19770,19770,19770,19770,0
|
|
20240620,165900,559916100,19770,19770,19770,19770,0
|
|
20240620,165800,559916100,19770,19770,19770,19770,0
|
|
20240620,165700,559916100,19770,19770,19770,19770,0
|
|
20240620,165600,559916100,19770,19770,19770,19770,0
|
|
20240620,165500,559916100,19770,19770,19770,19770,0
|
|
20240620,165400,559916100,19770,19770,19770,19770,0
|
|
20240620,165300,559916100,19770,19770,19770,19770,0
|
|
20240620,165200,559916100,19770,19770,19770,19770,0
|
|
20240620,165100,559916100,19770,19770,19770,19770,0
|
|
20240620,165000,559916100,19770,19770,19770,19770,473
|
|
20240620,164900,559916100,19770,19770,19770,19770,0
|
|
20240620,164800,559916100,19770,19770,19770,19770,0
|
|
20240620,164700,559916100,19770,19770,19770,19770,0
|
|
20240620,164600,559916100,19770,19770,19770,19770,0
|
|
20240620,164500,559916100,19770,19770,19770,19770,0
|
|
20240620,164400,559916100,19770,19770,19770,19770,0
|
|
20240620,164300,559916100,19770,19770,19770,19770,0
|
|
20240620,164200,559916100,19770,19770,19770,19770,0
|
|
20240620,164100,559916100,19770,19770,19770,19770,0
|
|
20240620,164000,559916100,19770,19770,19770,19770,0
|
|
20240620,163900,559916100,19770,19770,19770,19770,0
|
|
20240620,163800,559916100,19770,19770,19770,19770,0
|
|
20240620,163700,559916100,19770,19770,19770,19770,0
|
|
20240620,163600,559916100,19770,19770,19770,19770,0
|
|
20240620,163500,559916100,19770,19770,19770,19770,0
|
|
20240620,163400,559916100,19770,19770,19770,19770,0
|
|
20240620,163300,559916100,19770,19770,19770,19770,0
|
|
20240620,163200,559916100,19770,19770,19770,19770,0
|
|
20240620,163100,559916100,19770,19770,19770,19770,0
|
|
20240620,163000,559916100,19770,19770,19770,19770,0
|
|
20240620,162900,559916100,19770,19770,19770,19770,0
|
|
20240620,162800,559916100,19770,19770,19770,19770,0
|
|
20240620,162700,559916100,19770,19770,19770,19770,0
|
|
20240620,162600,559916100,19770,19770,19770,19770,0
|
|
20240620,162500,559916100,19770,19770,19770,19770,0
|
|
20240620,162400,559916100,19770,19770,19770,19770,0
|
|
20240620,162300,559916100,19770,19770,19770,19770,0
|
|
20240620,162200,559916100,19770,19770,19770,19770,0
|
|
20240620,162100,559916100,19770,19770,19770,19770,0
|
|
20240620,162000,559916100,19770,19770,19770,19770,473
|
|
20240620,161900,559916100,19770,19770,19770,19770,0
|
|
20240620,161800,559916100,19770,19770,19770,19770,0
|
|
20240620,161700,559916100,19770,19770,19770,19770,0
|
|
20240620,161600,559916100,19770,19770,19770,19770,0
|
|
20240620,161500,559916100,19770,19770,19770,19770,0
|
|
20240620,161400,559916100,19770,19770,19770,19770,0
|
|
20240620,161300,559916100,19770,19770,19770,19770,0
|
|
20240620,161200,559916100,19770,19770,19770,19770,0
|
|
20240620,161100,559916100,19770,19770,19770,19770,0
|
|
20240620,161000,559916100,19770,19770,19770,19770,0
|
|
20240620,160900,559916100,19770,19770,19770,19770,0
|
|
20240620,160800,559916100,19770,19770,19770,19770,0
|
|
20240620,160700,559916100,19770,19770,19770,19770,0
|
|
20240620,160600,559916100,19770,19770,19770,19770,0
|
|
20240620,160500,559916100,19770,19770,19770,19770,0
|
|
20240620,160400,559916100,19770,19770,19770,19770,0
|
|
20240620,160300,559916100,19770,19770,19770,19770,0
|
|
20240620,160200,559916100,19770,19770,19770,19770,0
|
|
20240620,160100,559916100,19770,19770,19770,19770,0
|
|
20240620,160000,559916100,19770,19770,19770,19770,0
|
|
20240620,155900,559916100,19770,19770,19770,19770,0
|
|
20240620,155800,559916100,19770,19770,19770,19770,0
|
|
20240620,155700,559916100,19770,19770,19770,19770,0
|
|
20240620,155600,559916100,19770,19770,19770,19770,0
|
|
20240620,155500,559916100,19770,19770,19770,19770,0
|
|
20240620,155400,559916100,19770,19770,19770,19770,0
|
|
20240620,155300,559916100,19770,19770,19770,19770,0
|
|
20240620,155200,559916100,19770,19770,19770,19770,0
|
|
20240620,155100,559916100,19770,19770,19770,19770,0
|
|
20240620,155000,559916100,19770,19770,19770,19770,473
|
|
20240620,154900,559916100,19770,19770,19770,19770,0
|
|
20240620,154800,559916100,19770,19770,19770,19770,0
|
|
20240620,154700,559916100,19770,19770,19770,19770,0
|
|
20240620,154600,559916100,19770,19770,19770,19770,0
|
|
20240620,154500,559916100,19770,19770,19770,19770,0
|
|
20240620,154400,559916100,19770,19770,19770,19770,0
|
|
20240620,154300,559916100,19770,19770,19770,19770,0
|
|
20240620,154200,559916100,19770,19770,19770,19770,0
|
|
20240620,154100,559916100,19770,19770,19770,19770,0
|
|
20240620,154000,559916100,19770,19770,19770,19770,0
|
|
20240620,153900,559916100,19770,19770,19770,19770,0
|
|
20240620,153800,559916100,19770,19770,19770,19770,0
|
|
20240620,153700,559916100,19770,19770,19770,19770,0
|
|
20240620,153600,559916100,19770,19770,19770,19770,0
|
|
20240620,153500,559916100,19770,19770,19770,19770,0
|
|
20240620,153400,559916100,19770,19770,19770,19770,0
|
|
20240620,153300,559916100,19770,19770,19770,19770,0
|
|
20240620,153200,559916100,19770,19770,19770,19770,0
|
|
20240620,153100,559916100,19770,19770,19770,19770,0
|
|
20240620,153000,559916100,19770,19770,19770,19770,473
|
|
20240620,152900,550564890,19800,19800,19800,19800,0
|
|
20240620,152800,550564890,19800,19800,19800,19800,0
|
|
20240620,152700,550564890,19800,19800,19800,19800,0
|
|
20240620,152600,550564890,19800,19800,19800,19800,0
|
|
20240620,152500,550564890,19800,19800,19800,19800,0
|
|
20240620,152400,550564890,19800,19800,19800,19800,0
|
|
20240620,152300,550564890,19800,19800,19800,19800,0
|
|
20240620,152200,550564890,19800,19800,19800,19800,0
|
|
20240620,152100,550564890,19800,19800,19800,19800,0
|
|
20240620,152000,550564890,19800,19800,19800,19800,0
|
|
20240620,151900,550564890,19800,19800,19800,19800,9
|
|
20240620,151800,550386690,19810,19810,19810,19810,1
|
|
20240620,151700,550366880,19790,19790,19790,19790,4
|
|
20240620,151600,550287720,19800,19800,19800,19800,10
|
|
20240620,151500,550089720,19790,19790,19790,19790,9
|
|
20240620,151400,549911610,19790,19790,19790,19790,0
|
|
20240620,151300,549911610,19790,19790,19790,19790,0
|
|
20240620,151200,549911610,19790,19790,19790,19790,11
|
|
20240620,151100,549693920,19790,19800,19800,19790,29
|
|
20240620,151000,549119970,19790,19790,19790,19790,8
|
|
20240620,150900,548961650,19800,19830,19830,19800,1191
|
|
20240620,150800,525371210,19840,19840,19840,19840,53
|
|
20240620,150700,524319690,19820,19820,19820,19820,0
|
|
20240620,150600,524319690,19820,19840,19840,19820,10
|
|
20240620,150500,524121450,19840,19840,19840,19840,21
|
|
20240620,150400,523704810,19820,19820,19820,19820,24
|
|
20240620,150300,523229130,19850,19850,19850,19850,27
|
|
20240620,150200,522693180,19850,19850,19850,19850,7
|
|
20240620,150100,522554230,19850,19850,19850,19850,0
|
|
20240620,150000,522554230,19850,19850,19850,19850,0
|
|
20240620,145900,522554230,19850,19850,19850,19850,0
|
|
20240620,145800,522554230,19850,19850,19850,19850,0
|
|
20240620,145700,522554230,19850,19850,19850,19850,8
|
|
20240620,145600,522395430,19850,19850,19850,19850,0
|
|
20240620,145500,522395430,19850,19850,19850,19850,0
|
|
20240620,145400,522395430,19850,19850,19850,19850,30
|
|
20240620,145300,521799930,19850,19850,19850,19850,24
|
|
20240620,145200,521323530,19850,19850,19850,19850,7
|
|
20240620,145100,521184580,19870,19870,19870,19870,0
|
|
20240620,145000,521184580,19870,19870,19870,19870,40
|
|
20240620,144900,520389780,19850,19850,19850,19850,0
|
|
20240620,144800,520389780,19850,19850,19850,19850,10
|
|
20240620,144700,520191280,19850,19850,19850,19850,26
|
|
20240620,144600,519675180,19850,19850,19850,19850,0
|
|
20240620,144500,519675180,19850,19850,19850,19850,0
|
|
20240620,144400,519675180,19850,19850,19850,19850,0
|
|
20240620,144300,519675180,19850,19850,19850,19850,7
|
|
20240620,144200,519536230,19820,19820,19820,19820,0
|
|
20240620,144100,519536230,19820,19820,19820,19820,0
|
|
20240620,144000,519536230,19820,19820,19820,19820,10
|
|
20240620,143900,519338030,19820,19820,19820,19820,10
|
|
20240620,143800,519139830,19820,19820,19820,19820,1
|
|
20240620,143700,519120010,19850,19850,19850,19850,50
|
|
20240620,143600,518127510,19850,19850,19850,19850,0
|
|
20240620,143500,518127510,19850,19850,19850,19850,0
|
|
20240620,143400,518127510,19850,19850,19850,19850,1
|
|
20240620,143300,518107660,19900,19900,19900,19900,0
|
|
20240620,143200,518107660,19900,19900,19900,19900,0
|
|
20240620,143100,518107660,19900,19900,19900,19900,0
|
|
20240620,143000,518107660,19900,19900,19900,19900,0
|
|
20240620,142900,518107660,19900,19900,19900,19900,0
|
|
20240620,142800,518107660,19900,19900,19900,19900,0
|
|
20240620,142700,518107660,19900,19900,19900,19900,0
|
|
20240620,142600,518107660,19900,19900,19900,19900,0
|
|
20240620,142500,518107660,19900,19900,19900,19900,0
|
|
20240620,142400,518107660,19900,19900,19900,19900,0
|
|
20240620,142300,518107660,19900,19900,19900,19900,0
|
|
20240620,142200,518107660,19900,19900,19900,19900,0
|
|
20240620,142100,518107660,19900,19900,19900,19900,0
|
|
20240620,142000,518107660,19900,19900,19900,19900,0
|
|
20240620,141900,518107660,19900,19900,19900,19900,0
|
|
20240620,141800,518107660,19900,19900,19900,19900,0
|
|
20240620,141700,518107660,19900,19900,19900,19900,0
|
|
20240620,141600,518107660,19900,19900,19900,19900,0
|
|
20240620,141500,518107660,19900,19900,19900,19900,2
|
|
20240620,141400,518067860,19820,19820,19820,19820,0
|
|
20240620,141300,518067860,19820,19820,19820,19820,15
|
|
20240620,141200,517770560,19900,19900,19900,19900,0
|
|
20240620,141100,517770560,19900,19900,19900,19900,0
|
|
20240620,141000,517770560,19900,19900,19900,19900,0
|
|
20240620,140900,517770560,19900,19900,19900,19900,0
|
|
20240620,140800,517770560,19900,19900,19900,19900,214
|
|
20240620,140700,513511960,19900,19900,19900,19900,0
|
|
20240620,140600,513511960,19900,19810,19900,19810,5
|
|
20240620,140500,513412820,19900,19900,19900,19900,0
|
|
20240620,140400,513412820,19900,19820,19900,19820,30
|
|
20240620,140300,512817500,19850,19850,19850,19850,0
|
|
20240620,140200,512817500,19850,19850,19850,19850,0
|
|
20240620,140100,512817500,19850,19850,19850,19850,0
|
|
20240620,140000,512817500,19850,19850,19850,19850,0
|
|
20240620,135900,512817500,19850,19850,19850,19850,0
|
|
20240620,135800,512817500,19850,19850,19850,19850,1
|
|
20240620,135700,512797650,19850,19850,19850,19850,0
|
|
20240620,135600,512797650,19850,19850,19850,19850,0
|
|
20240620,135500,512797650,19850,19850,19850,19850,1
|
|
20240620,135400,512777800,19900,19900,19900,19900,0
|
|
20240620,135300,512777800,19900,19900,19900,19900,0
|
|
20240620,135200,512777800,19900,19900,19900,19900,0
|
|
20240620,135100,512777800,19900,19900,19900,19900,0
|
|
20240620,135000,512777800,19900,19900,19900,19900,0
|
|
20240620,134900,512777800,19900,19900,19900,19900,0
|
|
20240620,134800,512777800,19900,19900,19900,19900,0
|
|
20240620,134700,512777800,19900,19900,19900,19900,0
|
|
20240620,134600,512777800,19900,19900,19900,19900,0
|
|
20240620,134500,512777800,19900,19900,19900,19900,35
|
|
20240620,134400,512081300,19990,19990,19990,19990,0
|
|
20240620,134300,512081300,19990,19990,19990,19990,0
|
|
20240620,134200,512081300,19990,19990,19990,19990,0
|
|
20240620,134100,512081300,19990,19950,19990,19950,1000
|
|
20240620,134000,492106520,19900,19900,19900,19900,0
|
|
20240620,133900,492106520,19900,19900,19900,19900,43
|
|
20240620,133800,491250820,19900,19820,19900,19820,449
|
|
20240620,133700,482325000,19810,19810,19810,19810,21
|
|
20240620,133600,481908990,19810,19810,19810,19810,0
|
|
20240620,133500,481908990,19810,19810,19810,19810,0
|
|
20240620,133400,481908990,19810,19810,19810,19810,5
|
|
20240620,133300,481809940,19800,19780,19800,19780,186
|
|
20240620,133200,478127220,19770,19770,19770,19770,0
|
|
20240620,133100,478127220,19770,19770,19770,19770,0
|
|
20240620,133000,478127220,19770,19770,19770,19770,0
|
|
20240620,132900,478127220,19770,19790,19790,19770,294
|
|
20240620,132800,472314350,19780,19780,19780,19780,0
|
|
20240620,132700,472314350,19780,19780,19780,19780,0
|
|
20240620,132600,472314350,19780,19780,19780,19780,0
|
|
20240620,132500,472314350,19780,19780,19780,19780,43
|
|
20240620,132400,471463810,19780,19780,19780,19780,0
|
|
20240620,132300,471463810,19780,19780,19780,19780,0
|
|
20240620,132200,471463810,19780,19780,19780,19780,0
|
|
20240620,132100,471463810,19780,19780,19780,19780,0
|
|
20240620,132000,471463810,19780,19780,19780,19780,0
|
|
20240620,131900,471463810,19780,19780,19780,19780,0
|
|
20240620,131800,471463810,19780,19780,19780,19780,0
|
|
20240620,131700,471463810,19780,19780,19780,19780,0
|
|
20240620,131600,471463810,19780,19780,19780,19780,0
|
|
20240620,131500,471463810,19780,19780,19780,19780,0
|
|
20240620,131400,471463810,19780,19780,19780,19780,0
|
|
20240620,131300,471463810,19780,19780,19780,19780,0
|
|
20240620,131200,471463810,19780,19780,19780,19780,0
|
|
20240620,131100,471463810,19780,19780,19780,19780,99
|
|
20240620,131000,469505590,19760,19760,19760,19760,10
|
|
20240620,130900,469307990,19760,19760,19760,19760,0
|
|
20240620,130800,469307990,19760,19760,19760,19760,0
|
|
20240620,130700,469307990,19760,19760,19760,19760,0
|
|
20240620,130600,469307990,19760,19760,19760,19760,0
|
|
20240620,130500,469307990,19760,19760,19760,19760,0
|
|
20240620,130400,469307990,19760,19760,19760,19760,0
|
|
20240620,130300,469307990,19760,19760,19760,19760,0
|
|
20240620,130200,469307990,19760,19760,19760,19760,0
|
|
20240620,130100,469307990,19760,19760,19760,19760,26
|
|
20240620,130000,468794230,19760,19760,19760,19760,0
|
|
20240620,125900,468794230,19760,19760,19760,19760,0
|
|
20240620,125800,468794230,19760,19760,19760,19760,0
|
|
20240620,125700,468794230,19760,19760,19760,19760,0
|
|
20240620,125600,468794230,19760,19760,19760,19760,0
|
|
20240620,125500,468794230,19760,19760,19760,19760,0
|
|
20240620,125400,468794230,19760,19780,19780,19760,229
|
|
20240620,125300,464268180,19890,19890,19890,19890,0
|
|
20240620,125200,464268180,19890,19890,19890,19890,0
|
|
20240620,125100,464268180,19890,19800,19890,19800,4
|
|
20240620,125000,464188800,19890,19800,19890,19800,16
|
|
20240620,124900,463871560,19820,19820,19820,19820,0
|
|
20240620,124800,463871560,19820,19820,19820,19820,0
|
|
20240620,124700,463871560,19820,19820,19820,19820,0
|
|
20240620,124600,463871560,19820,19820,19820,19820,0
|
|
20240620,124500,463871560,19820,19820,19820,19820,0
|
|
20240620,124400,463871560,19820,19770,19820,19770,4
|
|
20240620,124300,463792360,19780,19780,19780,19780,0
|
|
20240620,124200,463792360,19780,19780,19780,19780,0
|
|
20240620,124100,463792360,19780,19810,19810,19780,209
|
|
20240620,124000,459655240,19810,19810,19810,19810,0
|
|
20240620,123900,459655240,19810,19810,19810,19810,0
|
|
20240620,123800,459655240,19810,19810,19810,19810,0
|
|
20240620,123700,459655240,19810,19810,19810,19810,0
|
|
20240620,123600,459655240,19810,19810,19810,19810,0
|
|
20240620,123500,459655240,19810,19810,19810,19810,0
|
|
20240620,123400,459655240,19810,19810,19810,19810,0
|
|
20240620,123300,459655240,19810,19820,19820,19810,107
|
|
20240620,123200,457535270,19850,19850,19850,19850,0
|
|
20240620,123100,457535270,19850,19850,19850,19850,0
|
|
20240620,123000,457535270,19850,19850,19850,19850,0
|
|
20240620,122900,457535270,19850,19850,19850,19850,5
|
|
20240620,122800,457436020,19820,19820,19820,19820,0
|
|
20240620,122700,457436020,19820,19820,19820,19820,0
|
|
20240620,122600,457436020,19820,19820,19820,19820,0
|
|
20240620,122500,457436020,19820,19820,19820,19820,0
|
|
20240620,122400,457436020,19820,19820,19820,19820,0
|
|
20240620,122300,457436020,19820,19820,19820,19820,0
|
|
20240620,122200,457436020,19820,19820,19820,19820,0
|
|
20240620,122100,457436020,19820,19820,19820,19820,0
|
|
20240620,122000,457436020,19820,19820,19820,19820,0
|
|
20240620,121900,457436020,19820,19830,19830,19820,631
|
|
20240620,121800,444929560,19830,19830,19830,19830,17
|
|
20240620,121700,444592450,19830,19830,19830,19830,0
|
|
20240620,121600,444592450,19830,19830,19830,19830,1
|
|
20240620,121500,444572620,19850,19850,19850,19850,1
|
|
20240620,121400,444552770,19850,19850,19850,19850,0
|
|
20240620,121300,444552770,19850,19850,19850,19850,2
|
|
20240620,121200,444513070,19850,19850,19850,19850,1
|
|
20240620,121100,444493220,19880,19880,19880,19880,11
|
|
20240620,121000,444274540,19880,19880,19880,19880,0
|
|
20240620,120900,444274540,19880,19880,19880,19880,0
|
|
20240620,120800,444274540,19880,19880,19880,19880,0
|
|
20240620,120700,444274540,19880,19880,19880,19880,0
|
|
20240620,120600,444274540,19880,19880,19880,19880,0
|
|
20240620,120500,444274540,19880,19880,19880,19880,44
|
|
20240620,120400,443399820,19850,19850,19850,19850,0
|
|
20240620,120300,443399820,19850,19850,19850,19850,0
|
|
20240620,120200,443399820,19850,19850,19850,19850,0
|
|
20240620,120100,443399820,19850,19850,19850,19850,0
|
|
20240620,120000,443399820,19850,19850,19850,19850,0
|
|
20240620,115900,443399820,19850,19850,19850,19850,0
|
|
20240620,115800,443399820,19850,19850,19850,19850,0
|
|
20240620,115700,443399820,19850,19850,19850,19850,0
|
|
20240620,115600,443399820,19850,19850,19850,19850,10
|
|
20240620,115500,443201320,19850,19850,19850,19850,1
|
|
20240620,115400,443181470,19880,19880,19880,19880,0
|
|
20240620,115300,443181470,19880,19890,19890,19880,36
|
|
20240620,115200,442465750,19890,19890,19890,19890,1
|
|
20240620,115100,442445860,19900,19880,19900,19880,23
|
|
20240620,115000,441988590,19880,19880,19880,19880,54
|
|
20240620,114900,440915070,19880,19880,19880,19880,55
|
|
20240620,114800,439821670,19860,19860,19860,19860,0
|
|
20240620,114700,439821670,19860,19860,19860,19860,0
|
|
20240620,114600,439821670,19860,19860,19860,19860,0
|
|
20240620,114500,439821670,19860,19860,19860,19860,0
|
|
20240620,114400,439821670,19860,19860,19860,19860,0
|
|
20240620,114300,439821670,19860,19860,19860,19860,0
|
|
20240620,114200,439821670,19860,19860,19860,19860,0
|
|
20240620,114100,439821670,19860,19860,19860,19860,0
|
|
20240620,114000,439821670,19860,19860,19860,19860,310
|
|
20240620,113900,433665070,19860,19860,19860,19860,0
|
|
20240620,113800,433665070,19860,19860,19860,19860,30
|
|
20240620,113700,433069270,19860,19860,19860,19860,1
|
|
20240620,113600,433049410,19850,19850,19850,19850,0
|
|
20240620,113500,433049410,19850,19850,19850,19850,0
|
|
20240620,113400,433049410,19850,19850,19850,19850,0
|
|
20240620,113300,433049410,19850,19850,19850,19850,0
|
|
20240620,113200,433049410,19850,19850,19850,19850,0
|
|
20240620,113100,433049410,19850,19850,19850,19850,0
|
|
20240620,113000,433049410,19850,19850,19850,19850,200
|
|
20240620,112900,429079410,19850,19850,19850,19850,0
|
|
20240620,112800,429079410,19850,19880,19880,19850,175
|
|
20240620,112700,425604490,19850,19880,19880,19850,250
|
|
20240620,112600,420641090,19860,19880,19880,19860,72
|
|
20240620,112500,419211150,19980,19980,19980,19980,0
|
|
20240620,112400,419211150,19980,19840,19980,19840,88
|
|
20240620,112300,417463160,19840,19840,19870,19840,141
|
|
20240620,112200,414665240,19830,19830,19830,19830,10
|
|
20240620,112100,414466940,19840,19840,19840,19840,0
|
|
20240620,112000,414466940,19840,19840,19840,19840,0
|
|
20240620,111900,414466940,19840,19840,19840,19840,0
|
|
20240620,111800,414466940,19840,19840,19840,19840,0
|
|
20240620,111700,414466940,19840,19840,19840,19840,0
|
|
20240620,111600,414466940,19840,19840,19840,19840,0
|
|
20240620,111500,414466940,19840,19840,19840,19840,0
|
|
20240620,111400,414466940,19840,19840,19840,19840,25
|
|
20240620,111300,413970940,19840,19840,19840,19840,0
|
|
20240620,111200,413970940,19840,19830,19840,19830,141
|
|
20240620,111100,411173510,19810,19810,19810,19810,0
|
|
20240620,111000,411173510,19810,19810,19810,19810,0
|
|
20240620,110900,411173510,19810,19810,19810,19810,0
|
|
20240620,110800,411173510,19810,19810,19810,19810,44
|
|
20240620,110700,410301870,19810,19810,19810,19810,78
|
|
20240620,110600,408756690,19810,19810,19810,19810,9
|
|
20240620,110500,408578400,19820,19820,19820,19820,0
|
|
20240620,110400,408578400,19820,19820,19820,19820,0
|
|
20240620,110300,408578400,19820,19820,19820,19820,16
|
|
20240620,110200,408261280,19820,19820,19820,19820,20
|
|
20240620,110100,407864880,19830,19850,19850,19830,168
|
|
20240620,110000,404530110,19880,19880,19880,19870,244
|
|
20240620,105900,399681240,19880,19880,19880,19880,0
|
|
20240620,105800,399681240,19880,19880,19880,19880,42
|
|
20240620,105700,398846280,19870,19870,19870,19870,0
|
|
20240620,105600,398846280,19870,19870,19870,19870,26
|
|
20240620,105500,398329660,19880,19880,19880,19880,3
|
|
20240620,105400,398270020,19890,19900,19900,19890,177
|
|
20240620,105300,394748220,19950,19950,19950,19950,0
|
|
20240620,105200,394748220,19950,19950,19950,19950,0
|
|
20240620,105100,394748220,19950,19950,19950,19950,0
|
|
20240620,105000,394748220,19950,19950,19950,19950,0
|
|
20240620,104900,394748220,19950,19950,19950,19950,0
|
|
20240620,104800,394748220,19950,19950,19950,19950,50
|
|
20240620,104700,393750720,19950,19950,19950,19950,107
|
|
20240620,104600,391616070,19980,19980,19980,19980,1
|
|
20240620,104500,391596090,19870,19870,19870,19870,0
|
|
20240620,104400,391596090,19870,19870,19870,19870,54
|
|
20240620,104300,390523110,19880,19920,19920,19880,198
|
|
20240620,104200,386586830,19980,19980,19980,19980,0
|
|
20240620,104100,386586830,19980,19980,19980,19980,0
|
|
20240620,104000,386586830,19980,20000,20000,19980,175
|
|
20240620,103900,383088970,20050,20050,20050,20050,0
|
|
20240620,103800,383088970,20050,20050,20050,20050,0
|
|
20240620,103700,383088970,20050,20050,20050,20050,37
|
|
20240620,103600,382347120,20000,20050,20150,19990,587
|
|
20240620,103500,370576360,20050,20050,20050,20050,5
|
|
20240620,103400,370476110,20100,20100,20100,20100,0
|
|
20240620,103300,370476110,20100,20100,20100,20100,0
|
|
20240620,103200,370476110,20100,20050,20100,20050,21
|
|
20240620,103100,370055010,20100,20000,20100,20000,206
|
|
20240620,103000,365914910,20050,20000,20050,20000,300
|
|
20240620,102900,359903110,20000,20000,20000,20000,200
|
|
20240620,102800,355903110,19990,19990,19990,19990,10
|
|
20240620,102700,355703210,20000,19990,20000,19990,161
|
|
20240620,102600,352483320,19960,19960,19960,19960,77
|
|
20240620,102500,350946400,19960,19960,19960,19960,2
|
|
20240620,102400,350906480,19880,19880,19880,19880,0
|
|
20240620,102300,350906480,19880,19880,19880,19880,1
|
|
20240620,102200,350886600,19880,19880,19880,19880,0
|
|
20240620,102100,350886600,19880,19960,19960,19880,181
|
|
20240620,102000,347284290,19950,19950,19950,19950,37
|
|
20240620,101900,346546140,19950,19950,19950,19950,0
|
|
20240620,101800,346546140,19950,20000,20000,19950,31
|
|
20240620,101700,345927640,20000,20000,20000,20000,25
|
|
20240620,101600,345427640,20000,20000,20000,20000,12
|
|
20240620,101500,345187640,20000,20000,20000,20000,0
|
|
20240620,101400,345187640,20000,20000,20000,20000,11
|
|
20240620,101300,344967640,20000,20000,20000,20000,23
|
|
20240620,101200,344507640,20000,19990,20000,19990,290
|
|
20240620,101100,338707740,20000,20000,20000,20000,414
|
|
20240620,101000,330427740,19990,19990,19990,19990,377
|
|
20240620,100900,322891510,19990,19990,19990,19990,97
|
|
20240620,100800,320952480,20000,19990,20000,19880,902
|
|
20240620,100700,302973900,19990,19900,19990,19900,87
|
|
20240620,100600,301242060,19880,19910,20000,19880,419
|
|
20240620,100500,292896660,19880,19970,19970,19880,66
|
|
20240620,100400,291579790,19970,19990,20100,19970,1309
|
|
20240620,100300,265334240,19980,19990,20000,19980,1601
|
|
20240620,100200,233317910,19990,19970,19990,19960,1140
|
|
20240620,100100,210545450,19980,19870,19980,19860,785
|
|
20240620,100000,194924610,19860,19850,19860,19850,302
|
|
20240620,095900,188928550,19840,19840,19840,19840,190
|
|
20240620,095800,185158950,19840,19830,19840,19830,89
|
|
20240620,095700,183394070,19800,19800,19800,19800,216
|
|
20240620,095600,179117270,19700,19800,19800,19700,72
|
|
20240620,095500,177697630,19760,19760,19760,19760,1
|
|
20240620,095400,177677870,19830,19830,19830,19830,2
|
|
20240620,095300,177638210,19830,19830,19830,19830,80
|
|
20240620,095200,176051810,19840,19830,19840,19830,39
|
|
20240620,095100,175278420,19830,19810,19830,19750,570
|
|
20240620,095000,163976660,19800,19820,19820,19800,93
|
|
20240620,094900,162134280,19830,19800,19840,19800,460
|
|
20240620,094800,153020090,19840,19780,19840,19780,1508
|
|
20240620,094700,123145920,19760,19750,19760,19720,405
|
|
20240620,094600,115146260,19750,19730,19790,19730,1203
|
|
20240620,094500,91380130,19750,19750,19750,19750,40
|
|
20240620,094400,90590130,19750,19680,19790,19680,1194
|
|
20240620,094300,67038240,19680,19680,19680,19680,1
|
|
20240620,094200,67018560,19700,19700,19700,19700,26
|
|
20240620,094100,66506360,19700,19700,19700,19700,0
|
|
20240620,094000,66506360,19700,19700,19700,19700,20
|
|
20240620,093900,66112360,19710,19710,19710,19710,0
|
|
20240620,093800,66112360,19710,19710,19710,19710,21
|
|
20240620,093700,65698450,19720,19710,19720,19710,51
|
|
20240620,093600,64692740,19710,19710,19710,19710,2
|
|
20240620,093500,64653320,19720,19720,19720,19720,2
|
|
20240620,093400,64613880,19720,19720,19720,19720,0
|
|
20240620,093300,64613880,19720,19720,19720,19710,182
|
|
20240620,093200,61026600,19720,19720,19720,19720,10
|
|
20240620,093100,60829400,19730,19730,19730,19730,0
|
|
20240620,093000,60829400,19730,19730,19730,19730,1
|
|
20240620,092900,60809670,19730,19730,19730,19730,10
|
|
20240620,092800,60612370,19730,19670,19730,19670,1141
|
|
20240620,092700,38139800,19670,19640,19670,19640,55
|
|
20240620,092600,37059300,19640,19640,19640,19640,0
|
|
20240620,092500,37059300,19640,19640,19640,19640,2
|
|
20240620,092400,37020020,19640,19640,19640,19640,1
|
|
20240620,092300,37000380,19670,19670,19670,19670,0
|
|
20240620,092200,37000380,19670,19650,19670,19650,223
|
|
20240620,092100,32618180,19640,19630,19640,19630,68
|
|
20240620,092000,31282670,19640,19640,19640,19640,20
|
|
20240620,091900,30889870,19640,19640,19640,19640,17
|
|
20240620,091800,30555990,19650,19650,19650,19650,0
|
|
20240620,091700,30555990,19650,19650,19650,19650,0
|
|
20240620,091600,30555990,19650,19650,19650,19650,5
|
|
20240620,091500,30457740,19650,19630,19650,19630,33
|
|
20240620,091400,29809720,19630,19630,19630,19630,0
|
|
20240620,091300,29809720,19630,19630,19630,19630,18
|
|
20240620,091200,29456380,19630,19630,19630,19630,0
|
|
20240620,091100,29456380,19630,19630,19630,19630,50
|
|
20240620,091000,28474880,19620,19630,19630,19620,22
|
|
20240620,090900,28043040,19630,19630,19630,19630,0
|
|
20240620,090800,28043040,19630,19630,19630,19630,42
|
|
20240620,090700,27218580,19630,19630,19630,19630,52
|
|
20240620,090600,26197820,19640,19640,19640,19640,0
|
|
20240620,090500,26197820,19640,19630,19640,19630,302
|
|
20240620,090400,20267590,19630,19630,19630,19630,30
|
|
20240620,090300,19678690,19630,19630,19630,19630,21
|
|
20240620,090200,19266460,19620,19620,19620,19620,0
|
|
20240620,090100,19266460,19620,19600,19620,19600,500
|
|
20240620,090000,9457500,19500,19500,19500,19500,485
|