630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192700,4546752330,9020,9020,9020,9020,3356
|
|
20240620,192600,4546752330,9020,9020,9020,9020,0
|
|
20240620,192500,4546752330,9020,9020,9020,9020,0
|
|
20240620,192400,4546752330,9020,9020,9020,9020,0
|
|
20240620,192300,4546752330,9020,9020,9020,9020,0
|
|
20240620,192200,4546752330,9020,9020,9020,9020,0
|
|
20240620,192100,4546752330,9020,9020,9020,9020,0
|
|
20240620,192000,4546752330,9020,9020,9020,9020,0
|
|
20240620,191900,4546752330,9020,9020,9020,9020,0
|
|
20240620,191800,4546752330,9020,9020,9020,9020,0
|
|
20240620,191700,4546752330,9020,9020,9020,9020,0
|
|
20240620,191600,4546752330,9020,9020,9020,9020,0
|
|
20240620,191500,4546752330,9020,9020,9020,9020,0
|
|
20240620,191400,4546752330,9020,9020,9020,9020,0
|
|
20240620,191300,4546752330,9020,9020,9020,9020,0
|
|
20240620,191200,4546752330,9020,9020,9020,9020,0
|
|
20240620,191100,4546752330,9020,9020,9020,9020,0
|
|
20240620,191000,4546752330,9020,9020,9020,9020,0
|
|
20240620,190900,4546752330,9020,9020,9020,9020,0
|
|
20240620,190800,4546752330,9020,9020,9020,9020,0
|
|
20240620,190700,4546752330,9020,9020,9020,9020,0
|
|
20240620,190600,4546752330,9020,9020,9020,9020,0
|
|
20240620,190500,4546752330,9020,9020,9020,9020,0
|
|
20240620,190400,4546752330,9020,9020,9020,9020,0
|
|
20240620,190300,4546752330,9020,9020,9020,9020,0
|
|
20240620,190200,4546752330,9020,9020,9020,9020,0
|
|
20240620,190100,4546752330,9020,9020,9020,9020,0
|
|
20240620,190000,4546752330,9020,9020,9020,9020,0
|
|
20240620,185900,4546752330,9020,9020,9020,9020,0
|
|
20240620,185800,4546752330,9020,9020,9020,9020,0
|
|
20240620,185700,4546752330,9020,9020,9020,9020,3356
|
|
20240620,185600,4546752330,9020,9020,9020,9020,0
|
|
20240620,185500,4546752330,9020,9020,9020,9020,0
|
|
20240620,185400,4546752330,9020,9020,9020,9020,0
|
|
20240620,185300,4546752330,9020,9020,9020,9020,0
|
|
20240620,185200,4546752330,9020,9020,9020,9020,0
|
|
20240620,185100,4546752330,9020,9020,9020,9020,0
|
|
20240620,185000,4546752330,9020,9020,9020,9020,0
|
|
20240620,184900,4546752330,9020,9020,9020,9020,0
|
|
20240620,184800,4546752330,9020,9020,9020,9020,0
|
|
20240620,184700,4546752330,9020,9020,9020,9020,0
|
|
20240620,184600,4546752330,9020,9020,9020,9020,0
|
|
20240620,184500,4546752330,9020,9020,9020,9020,0
|
|
20240620,184400,4546752330,9020,9020,9020,9020,0
|
|
20240620,184300,4546752330,9020,9020,9020,9020,0
|
|
20240620,184200,4546752330,9020,9020,9020,9020,0
|
|
20240620,184100,4546752330,9020,9020,9020,9020,0
|
|
20240620,184000,4546752330,9020,9020,9020,9020,0
|
|
20240620,183900,4546752330,9020,9020,9020,9020,0
|
|
20240620,183800,4546752330,9020,9020,9020,9020,0
|
|
20240620,183700,4546752330,9020,9020,9020,9020,0
|
|
20240620,183600,4546752330,9020,9020,9020,9020,0
|
|
20240620,183500,4546752330,9020,9020,9020,9020,0
|
|
20240620,183400,4546752330,9020,9020,9020,9020,0
|
|
20240620,183300,4546752330,9020,9020,9020,9020,0
|
|
20240620,183200,4546752330,9020,9020,9020,9020,0
|
|
20240620,183100,4546752330,9020,9020,9020,9020,0
|
|
20240620,183000,4546752330,9020,9020,9020,9020,0
|
|
20240620,182900,4546752330,9020,9020,9020,9020,0
|
|
20240620,182800,4546752330,9020,9020,9020,9020,0
|
|
20240620,182700,4546752330,9020,9020,9020,9020,3356
|
|
20240620,182600,4546752330,9020,9020,9020,9020,0
|
|
20240620,182500,4546752330,9020,9020,9020,9020,0
|
|
20240620,182400,4546752330,9020,9020,9020,9020,0
|
|
20240620,182300,4546752330,9020,9020,9020,9020,0
|
|
20240620,182200,4546752330,9020,9020,9020,9020,0
|
|
20240620,182100,4546752330,9020,9020,9020,9020,0
|
|
20240620,182000,4546752330,9020,9020,9020,9020,0
|
|
20240620,181900,4546752330,9020,9020,9020,9020,0
|
|
20240620,181800,4546752330,9020,9020,9020,9020,0
|
|
20240620,181700,4546752330,9020,9020,9020,9020,0
|
|
20240620,181600,4546752330,9020,9020,9020,9020,0
|
|
20240620,181500,4546752330,9020,9020,9020,9020,0
|
|
20240620,181400,4546752330,9020,9020,9020,9020,0
|
|
20240620,181300,4546752330,9020,9020,9020,9020,0
|
|
20240620,181200,4546752330,9020,9020,9020,9020,0
|
|
20240620,181100,4546752330,9020,9020,9020,9020,0
|
|
20240620,181000,4546752330,9020,9020,9020,9020,0
|
|
20240620,180900,4546752330,9020,9020,9020,9020,0
|
|
20240620,180800,4546752330,9020,9020,9020,9020,0
|
|
20240620,180700,4546752330,9020,9020,9020,9020,0
|
|
20240620,180600,4546752330,9020,9020,9020,9020,0
|
|
20240620,180500,4546752330,9020,9020,9020,9020,0
|
|
20240620,180400,4546752330,9020,9020,9020,9020,0
|
|
20240620,180300,4546752330,9020,9020,9020,9020,0
|
|
20240620,180200,4546752330,9020,9020,9020,9020,0
|
|
20240620,180100,4546752330,9020,9020,9020,9020,0
|
|
20240620,180000,4546752330,9020,9020,9020,9020,0
|
|
20240620,175900,4546752330,9020,9020,9020,9020,0
|
|
20240620,175800,4546752330,9020,9020,9020,9020,0
|
|
20240620,175700,4546752330,9020,9020,9020,9020,3356
|
|
20240620,175600,4546752330,9020,9020,9020,9020,0
|
|
20240620,175500,4546752330,9020,9020,9020,9020,0
|
|
20240620,175400,4546752330,9020,9020,9020,9020,0
|
|
20240620,175300,4546752330,9020,9020,9020,9020,0
|
|
20240620,175200,4546752330,9020,9020,9020,9020,0
|
|
20240620,175100,4546752330,9020,9020,9020,9020,0
|
|
20240620,175000,4546752330,9020,9020,9020,9020,0
|
|
20240620,174900,4546752330,9020,9020,9020,9020,0
|
|
20240620,174800,4546752330,9020,9020,9020,9020,0
|
|
20240620,174700,4546752330,9020,9020,9020,9020,0
|
|
20240620,174600,4546752330,9020,9020,9020,9020,0
|
|
20240620,174500,4546752330,9020,9020,9020,9020,0
|
|
20240620,174400,4546752330,9020,9020,9020,9020,0
|
|
20240620,174300,4546752330,9020,9020,9020,9020,0
|
|
20240620,174200,4546752330,9020,9020,9020,9020,0
|
|
20240620,174100,4546752330,9020,9020,9020,9020,0
|
|
20240620,174000,4546752330,9020,9020,9020,9020,0
|
|
20240620,173900,4546752330,9020,9020,9020,9020,0
|
|
20240620,173800,4546752330,9020,9020,9020,9020,0
|
|
20240620,173700,4546752330,9020,9020,9020,9020,0
|
|
20240620,173600,4546752330,9020,9020,9020,9020,0
|
|
20240620,173500,4546752330,9020,9020,9020,9020,0
|
|
20240620,173400,4546752330,9020,9020,9020,9020,0
|
|
20240620,173300,4546752330,9020,9020,9020,9020,0
|
|
20240620,173200,4546752330,9020,9020,9020,9020,0
|
|
20240620,173100,4546752330,9020,9020,9020,9020,0
|
|
20240620,173000,4546752330,9020,9020,9020,9020,0
|
|
20240620,172900,4546752330,9020,9020,9020,9020,0
|
|
20240620,172800,4546752330,9020,9020,9020,9020,0
|
|
20240620,172700,4546752330,9020,9020,9020,9020,3356
|
|
20240620,172600,4546752330,9020,9020,9020,9020,0
|
|
20240620,172500,4546752330,9020,9020,9020,9020,0
|
|
20240620,172400,4546752330,9020,9020,9020,9020,0
|
|
20240620,172300,4546752330,9020,9020,9020,9020,0
|
|
20240620,172200,4546752330,9020,9020,9020,9020,0
|
|
20240620,172100,4546752330,9020,9020,9020,9020,0
|
|
20240620,172000,4546752330,9020,9020,9020,9020,0
|
|
20240620,171900,4546752330,9020,9020,9020,9020,0
|
|
20240620,171800,4546752330,9020,9020,9020,9020,0
|
|
20240620,171700,4546752330,9020,9020,9020,9020,0
|
|
20240620,171600,4546752330,9020,9020,9020,9020,0
|
|
20240620,171500,4546752330,9020,9020,9020,9020,0
|
|
20240620,171400,4546752330,9020,9020,9020,9020,0
|
|
20240620,171300,4546752330,9020,9020,9020,9020,0
|
|
20240620,171200,4546752330,9020,9020,9020,9020,0
|
|
20240620,171100,4546752330,9020,9020,9020,9020,0
|
|
20240620,171000,4546752330,9020,9020,9020,9020,0
|
|
20240620,170900,4546752330,9020,9020,9020,9020,0
|
|
20240620,170800,4546752330,9020,9020,9020,9020,0
|
|
20240620,170700,4546752330,9020,9020,9020,9020,0
|
|
20240620,170600,4546752330,9020,9020,9020,9020,0
|
|
20240620,170500,4546752330,9020,9020,9020,9020,0
|
|
20240620,170400,4546752330,9020,9020,9020,9020,0
|
|
20240620,170300,4546752330,9020,9020,9020,9020,0
|
|
20240620,170200,4546752330,9020,9020,9020,9020,0
|
|
20240620,170100,4546752330,9020,9020,9020,9020,0
|
|
20240620,170000,4546752330,9020,9020,9020,9020,0
|
|
20240620,165900,4546752330,9020,9020,9020,9020,0
|
|
20240620,165800,4546752330,9020,9020,9020,9020,0
|
|
20240620,165700,4546752330,9020,9020,9020,9020,3356
|
|
20240620,165600,4546752330,9020,9020,9020,9020,0
|
|
20240620,165500,4546752330,9020,9020,9020,9020,0
|
|
20240620,165400,4546752330,9020,9020,9020,9020,0
|
|
20240620,165300,4546752330,9020,9020,9020,9020,0
|
|
20240620,165200,4546752330,9020,9020,9020,9020,0
|
|
20240620,165100,4546752330,9020,9020,9020,9020,0
|
|
20240620,165000,4546752330,9020,9020,9020,9020,0
|
|
20240620,164900,4546752330,9020,9020,9020,9020,0
|
|
20240620,164800,4546752330,9020,9020,9020,9020,0
|
|
20240620,164700,4546752330,9020,9020,9020,9020,0
|
|
20240620,164600,4546752330,9020,9020,9020,9020,0
|
|
20240620,164500,4546752330,9020,9020,9020,9020,0
|
|
20240620,164400,4546752330,9020,9020,9020,9020,0
|
|
20240620,164300,4546752330,9020,9020,9020,9020,0
|
|
20240620,164200,4546752330,9020,9020,9020,9020,0
|
|
20240620,164100,4546752330,9020,9020,9020,9020,0
|
|
20240620,164000,4546752330,9020,9020,9020,9020,0
|
|
20240620,163900,4546752330,9020,9020,9020,9020,0
|
|
20240620,163800,4546752330,9020,9020,9020,9020,0
|
|
20240620,163700,4546752330,9020,9020,9020,9020,0
|
|
20240620,163600,4546752330,9020,9020,9020,9020,0
|
|
20240620,163500,4546752330,9020,9020,9020,9020,0
|
|
20240620,163400,4546752330,9020,9020,9020,9020,0
|
|
20240620,163300,4546752330,9020,9020,9020,9020,0
|
|
20240620,163200,4546752330,9020,9020,9020,9020,0
|
|
20240620,163100,4546752330,9020,9020,9020,9020,0
|
|
20240620,163000,4546752330,9020,9020,9020,9020,0
|
|
20240620,162900,4546752330,9020,9020,9020,9020,0
|
|
20240620,162800,4546752330,9020,9020,9020,9020,0
|
|
20240620,162700,4546752330,9020,9020,9020,9020,3356
|
|
20240620,162600,4546752330,9020,9020,9020,9020,0
|
|
20240620,162500,4546752330,9020,9020,9020,9020,0
|
|
20240620,162400,4546752330,9020,9020,9020,9020,0
|
|
20240620,162300,4546752330,9020,9020,9020,9020,0
|
|
20240620,162200,4546752330,9020,9020,9020,9020,0
|
|
20240620,162100,4546752330,9020,9020,9020,9020,0
|
|
20240620,162000,4546752330,9020,9020,9020,9020,0
|
|
20240620,161900,4546752330,9020,9020,9020,9020,0
|
|
20240620,161800,4546752330,9020,9020,9020,9020,0
|
|
20240620,161700,4546752330,9020,9020,9020,9020,0
|
|
20240620,161600,4546752330,9020,9020,9020,9020,0
|
|
20240620,161500,4546752330,9020,9020,9020,9020,0
|
|
20240620,161400,4546752330,9020,9020,9020,9020,0
|
|
20240620,161300,4546752330,9020,9020,9020,9020,0
|
|
20240620,161200,4546752330,9020,9020,9020,9020,0
|
|
20240620,161100,4546752330,9020,9020,9020,9020,0
|
|
20240620,161000,4546752330,9020,9020,9020,9020,0
|
|
20240620,160900,4546752330,9020,9020,9020,9020,0
|
|
20240620,160800,4546752330,9020,9020,9020,9020,0
|
|
20240620,160700,4546752330,9020,9020,9020,9020,0
|
|
20240620,160600,4546752330,9020,9020,9020,9020,0
|
|
20240620,160500,4546752330,9020,9020,9020,9020,0
|
|
20240620,160400,4546752330,9020,9020,9020,9020,0
|
|
20240620,160300,4546752330,9020,9020,9020,9020,0
|
|
20240620,160200,4546752330,9020,9020,9020,9020,0
|
|
20240620,160100,4546752330,9020,9020,9020,9020,0
|
|
20240620,160000,4546752330,9020,9020,9020,9020,0
|
|
20240620,155900,4546752330,9020,9020,9020,9020,0
|
|
20240620,155800,4546752330,9020,9020,9020,9020,0
|
|
20240620,155700,4546752330,9020,9020,9020,9020,3356
|
|
20240620,155600,4546752330,9020,9020,9020,9020,0
|
|
20240620,155500,4546752330,9020,9020,9020,9020,0
|
|
20240620,155400,4546752330,9020,9020,9020,9020,0
|
|
20240620,155300,4546752330,9020,9020,9020,9020,0
|
|
20240620,155200,4546752330,9020,9020,9020,9020,0
|
|
20240620,155100,4546752330,9020,9020,9020,9020,0
|
|
20240620,155000,4546752330,9020,9020,9020,9020,0
|
|
20240620,154900,4546752330,9020,9020,9020,9020,0
|
|
20240620,154800,4546752330,9020,9020,9020,9020,0
|
|
20240620,154700,4546752330,9020,9020,9020,9020,0
|
|
20240620,154600,4546752330,9020,9020,9020,9020,0
|
|
20240620,154500,4546752330,9020,9020,9020,9020,0
|
|
20240620,154400,4546752330,9020,9020,9020,9020,0
|
|
20240620,154300,4546752330,9020,9020,9020,9020,0
|
|
20240620,154200,4546752330,9020,9020,9020,9020,0
|
|
20240620,154100,4546752330,9020,9020,9020,9020,0
|
|
20240620,154000,4546752330,9020,9020,9020,9020,0
|
|
20240620,153900,4546752330,9020,9020,9020,9020,0
|
|
20240620,153800,4546752330,9020,9020,9020,9020,0
|
|
20240620,153700,4546752330,9020,9020,9020,9020,0
|
|
20240620,153600,4546752330,9020,9020,9020,9020,0
|
|
20240620,153500,4546752330,9020,9020,9020,9020,0
|
|
20240620,153400,4546752330,9020,9020,9020,9020,0
|
|
20240620,153300,4546752330,9020,9020,9020,9020,0
|
|
20240620,153200,4546752330,9020,9020,9020,9020,0
|
|
20240620,153100,4546752330,9020,9020,9020,9020,0
|
|
20240620,153000,4546752330,9020,9020,9020,9020,3356
|
|
20240620,152900,4516481210,9000,9000,9000,9000,0
|
|
20240620,152800,4516481210,9000,9000,9000,9000,0
|
|
20240620,152700,4516481210,9000,9000,9000,9000,0
|
|
20240620,152600,4516481210,9000,9000,9000,9000,0
|
|
20240620,152500,4516481210,9000,9000,9000,9000,0
|
|
20240620,152400,4516481210,9000,9000,9000,9000,0
|
|
20240620,152300,4516481210,9000,9000,9000,9000,0
|
|
20240620,152200,4516481210,9000,9000,9000,9000,0
|
|
20240620,152100,4516481210,9000,9000,9000,9000,0
|
|
20240620,152000,4516481210,9000,9000,9000,9000,0
|
|
20240620,151900,4516481210,9000,9000,9000,8990,742
|
|
20240620,151800,4509804540,9000,8990,9010,8980,4267
|
|
20240620,151700,4471445520,8990,8990,8990,8990,1232
|
|
20240620,151600,4460369840,8990,8990,8990,8990,170
|
|
20240620,151500,4458841540,9010,8990,9010,8990,71
|
|
20240620,151400,4458202210,9010,9000,9010,8990,593
|
|
20240620,151300,4452869260,9000,8990,9000,8990,708
|
|
20240620,151200,4446502820,8990,9000,9000,8980,332
|
|
20240620,151100,4443519900,9000,9010,9010,9000,363
|
|
20240620,151000,4440251810,9010,9000,9060,9000,1082
|
|
20240620,150900,4430495820,9000,8990,9000,8990,1407
|
|
20240620,150800,4417844270,8990,8990,8990,8990,795
|
|
20240620,150700,4410697220,8990,9000,9010,8990,521
|
|
20240620,150600,4406009070,9000,9010,9010,9000,1540
|
|
20240620,150500,4392144360,9010,9030,9030,9010,925
|
|
20240620,150400,4383804620,9010,9020,9040,9010,642
|
|
20240620,150300,4378015080,9020,9030,9040,9020,389
|
|
20240620,150200,4374502290,9020,9040,9040,9020,766
|
|
20240620,150100,4367592650,9020,9050,9050,9020,392
|
|
20240620,150000,4364050530,9040,9020,9050,9020,348
|
|
20240620,145900,4360905940,9020,9040,9040,9020,4444
|
|
20240620,145800,4320797280,9040,9090,9090,9040,4770
|
|
20240620,145700,4277563320,9090,9100,9100,9090,870
|
|
20240620,145600,4269650990,9100,9130,9140,9100,1668
|
|
20240620,145500,4254440970,9130,9130,9210,9130,2152
|
|
20240620,145400,4234771470,9130,9170,9220,9130,2845
|
|
20240620,145300,4208678830,9170,9150,9250,9150,4184
|
|
20240620,145200,4170118400,9130,9110,9240,9080,13736
|
|
20240620,145100,4043798860,9110,9050,9110,9050,4172
|
|
20240620,145000,4005879120,9040,9040,9060,9040,599
|
|
20240620,144900,4000460640,9040,8990,9040,8990,4147
|
|
20240620,144800,3963101090,8990,8980,9000,8980,608
|
|
20240620,144700,3957635140,8980,8960,8990,8960,663
|
|
20240620,144600,3951683220,8960,9000,9000,8960,1617
|
|
20240620,144500,3937171780,9000,8970,9000,8960,3141
|
|
20240620,144400,3908959560,9000,8970,9000,8970,3997
|
|
20240620,144300,3873026750,8970,8940,8970,8940,1364
|
|
20240620,144200,3860812340,8940,8900,8940,8900,688
|
|
20240620,144100,3854673940,8900,8900,8900,8890,669
|
|
20240620,144000,3848720540,8900,8900,8900,8900,938
|
|
20240620,143900,3840372340,8900,8900,8910,8900,354
|
|
20240620,143800,3837221690,8900,8900,8900,8900,545
|
|
20240620,143700,3832371190,8900,8900,8900,8900,510
|
|
20240620,143600,3827832190,8910,8900,8910,8900,513
|
|
20240620,143500,3823266400,8900,8900,8900,8900,1118
|
|
20240620,143400,3813316200,8900,8900,8900,8900,555
|
|
20240620,143300,3808376700,8910,8900,8910,8900,268
|
|
20240620,143200,3805990900,8900,8890,8900,8890,1760
|
|
20240620,143100,3790331950,8890,8910,8910,8890,3408
|
|
20240620,143000,3760001580,8900,8910,8910,8900,484
|
|
20240620,142900,3755693780,8900,8900,8910,8900,2628
|
|
20240620,142800,3732301280,8900,8890,8900,8890,841
|
|
20240620,142700,3724820720,8890,8880,8890,8880,2351
|
|
20240620,142600,3703929580,8880,8880,8890,8880,1052
|
|
20240620,142500,3694581860,8880,8880,8890,8880,407
|
|
20240620,142400,3690967680,8880,8880,8890,8880,1372
|
|
20240620,142300,3678783310,8880,8890,8890,8880,2764
|
|
20240620,142200,3654237880,8890,8890,8890,8890,804
|
|
20240620,142100,3647090320,8890,8880,8890,8880,332
|
|
20240620,142000,3644140950,8880,8890,8890,8880,339
|
|
20240620,141900,3641129240,8890,8890,8890,8890,145
|
|
20240620,141800,3639840190,8880,8890,8890,8880,460
|
|
20240620,141700,3635753890,8890,8890,8900,8890,761
|
|
20240620,141600,3628987600,8890,8890,8900,8890,3537
|
|
20240620,141500,3597542620,8890,8900,8900,8890,304
|
|
20240620,141400,3594840050,8900,8900,8900,8890,1136
|
|
20240620,141300,3584739390,8900,8910,8910,8900,2153
|
|
20240620,141200,3565577630,8910,8910,8910,8910,382
|
|
20240620,141100,3562174010,8910,8910,8910,8890,702
|
|
20240620,141000,3555929190,8910,8910,8930,8900,6069
|
|
20240620,140900,3501909910,8910,8910,8910,8910,20
|
|
20240620,140800,3501731710,8910,8900,8910,8900,2508
|
|
20240620,140700,3479410430,8900,8900,8900,8900,50
|
|
20240620,140600,3478965430,8900,8900,8910,8900,307
|
|
20240620,140500,3476232570,8910,8910,8910,8910,700
|
|
20240620,140400,3469995570,8910,8910,8910,8910,56
|
|
20240620,140300,3469496610,8910,8910,8910,8910,2
|
|
20240620,140200,3469478790,8910,8910,8910,8910,630
|
|
20240620,140100,3463865490,8910,8910,8910,8910,0
|
|
20240620,140000,3463865490,8910,8920,8920,8910,250
|
|
20240620,135900,3461637450,8910,8910,8910,8910,0
|
|
20240620,135800,3461637450,8910,8910,8910,8910,0
|
|
20240620,135700,3461637450,8910,8910,8910,8910,0
|
|
20240620,135600,3461637450,8910,8910,8910,8910,2
|
|
20240620,135500,3461619630,8910,8910,8910,8910,421
|
|
20240620,135400,3457868520,8910,8920,8920,8910,3103
|
|
20240620,135300,3430215290,8920,8920,8920,8920,50
|
|
20240620,135200,3429769290,8920,8920,8920,8910,663
|
|
20240620,135100,3423858000,8910,8910,8910,8910,0
|
|
20240620,135000,3423858000,8910,8910,8910,8910,0
|
|
20240620,134900,3423858000,8910,8910,8910,8910,257
|
|
20240620,134800,3421568130,8910,8910,8910,8910,500
|
|
20240620,134700,3417113130,8910,8910,8910,8910,0
|
|
20240620,134600,3417113130,8910,8910,8910,8910,0
|
|
20240620,134500,3417113130,8910,8910,8910,8910,565
|
|
20240620,134400,3412078980,8910,8910,8910,8910,800
|
|
20240620,134300,3404950980,8910,8940,8940,8910,2101
|
|
20240620,134200,3386226830,8940,8940,8940,8910,5520
|
|
20240620,134100,3337031180,8930,8930,8930,8930,687
|
|
20240620,134000,3330896270,8940,8940,8940,8940,0
|
|
20240620,133900,3330896270,8940,8950,8950,8940,133
|
|
20240620,133800,3329707150,8950,8930,8950,8930,652
|
|
20240620,133700,3323884260,8940,8940,8940,8940,845
|
|
20240620,133600,3316329960,8950,8960,8960,8950,365
|
|
20240620,133500,3313063020,8950,8950,8950,8950,7
|
|
20240620,133400,3313000370,8950,8950,8950,8950,493
|
|
20240620,133300,3308588020,8960,8960,8960,8960,494
|
|
20240620,133200,3304161780,8960,8960,8960,8960,56
|
|
20240620,133100,3303660020,8960,8960,8960,8960,230
|
|
20240620,133000,3301599220,8940,8940,8940,8940,0
|
|
20240620,132900,3301599220,8940,8950,8950,8940,711
|
|
20240620,132800,3295240770,8950,8950,8950,8950,273
|
|
20240620,132700,3292797420,8950,8950,8950,8950,1
|
|
20240620,132600,3292788470,8960,8960,8960,8960,700
|
|
20240620,132500,3286516470,8950,8950,8950,8950,5
|
|
20240620,132400,3286471720,8950,8950,8950,8950,53
|
|
20240620,132300,3285997370,8950,8950,8950,8950,204
|
|
20240620,132200,3284171570,8950,8950,8950,8950,4
|
|
20240620,132100,3284135770,8950,8950,8950,8950,577
|
|
20240620,132000,3278971620,8950,8950,8950,8950,206
|
|
20240620,131900,3277127920,8950,8950,8950,8950,752
|
|
20240620,131800,3270397520,8940,8930,8940,8930,891
|
|
20240620,131700,3262432520,8940,8930,8940,8930,22
|
|
20240620,131600,3262235940,8940,8940,8940,8930,432
|
|
20240620,131500,3258376860,8940,8940,8940,8940,11
|
|
20240620,131400,3258278520,8940,8930,8940,8930,27
|
|
20240620,131300,3258037230,8940,8940,8940,8940,126
|
|
20240620,131200,3256910790,8940,8940,8940,8940,0
|
|
20240620,131100,3256910790,8940,8940,8940,8940,831
|
|
20240620,131000,3249481650,8950,8950,8960,8950,1215
|
|
20240620,130900,3238605400,8950,8950,8950,8950,0
|
|
20240620,130800,3238605400,8950,8960,8960,8950,758
|
|
20240620,130700,3231818720,8960,8960,8960,8960,90
|
|
20240620,130600,3231012320,8960,8960,8960,8960,633
|
|
20240620,130500,3225340640,8970,8980,8980,8970,281
|
|
20240620,130400,3222818070,8990,8990,8990,8980,186
|
|
20240620,130300,3221146930,8990,8980,8990,8980,1012
|
|
20240620,130200,3212049820,8960,8960,8960,8960,0
|
|
20240620,130100,3212049820,8960,8960,8960,8960,0
|
|
20240620,130000,3212049820,8960,8960,8960,8960,0
|
|
20240620,125900,3212049820,8960,8970,8970,8960,441
|
|
20240620,125800,3208097460,8970,8980,8990,8970,2176
|
|
20240620,125700,3188558170,8980,8970,8980,8970,1109
|
|
20240620,125600,3178600440,8970,8960,8970,8960,23
|
|
20240620,125500,3178394350,8960,8960,8960,8960,524
|
|
20240620,125400,3173699310,8960,8960,8960,8950,229
|
|
20240620,125300,3171648000,8960,8950,8960,8950,1110
|
|
20240620,125200,3161707800,8950,8950,8950,8950,207
|
|
20240620,125100,3159855150,8940,8940,8950,8940,2205
|
|
20240620,125000,3140142420,8940,8910,8940,8910,788
|
|
20240620,124900,3133107770,8910,8920,8920,8910,1867
|
|
20240620,124800,3116454230,8930,8930,8930,8930,155
|
|
20240620,124700,3115070080,8920,8920,8920,8920,112
|
|
20240620,124600,3114071040,8930,8930,8930,8930,1000
|
|
20240620,124500,3105141040,8920,8920,8920,8920,0
|
|
20240620,124400,3105141040,8920,8920,8920,8920,0
|
|
20240620,124300,3105141040,8920,8920,8920,8920,493
|
|
20240620,124200,3100743480,8920,8920,8920,8920,50
|
|
20240620,124100,3100297480,8910,8910,8910,8910,0
|
|
20240620,124000,3100297480,8910,8910,8910,8910,0
|
|
20240620,123900,3100297480,8910,8910,8920,8910,117
|
|
20240620,123800,3099255000,8910,8910,8910,8910,100
|
|
20240620,123700,3098364000,8910,8910,8910,8900,380
|
|
20240620,123600,3094978370,8920,8920,8920,8910,914
|
|
20240620,123500,3086825620,8900,8900,8900,8900,0
|
|
20240620,123400,3086825620,8900,8910,8920,8900,297
|
|
20240620,123300,3084180490,8910,8910,8920,8910,326
|
|
20240620,123200,3081275790,8910,8910,8910,8910,973
|
|
20240620,123100,3072606360,8910,8910,8910,8910,1000
|
|
20240620,123000,3063696360,8910,8910,8910,8910,0
|
|
20240620,122900,3063696360,8910,8910,8910,8910,31
|
|
20240620,122800,3063420150,8920,8910,8920,8910,55
|
|
20240620,122700,3062930050,8910,8910,8910,8910,0
|
|
20240620,122600,3062930050,8910,8910,8910,8910,0
|
|
20240620,122500,3062930050,8910,8930,8930,8910,2234
|
|
20240620,122400,3043019300,8930,8930,8930,8930,0
|
|
20240620,122300,3043019300,8930,8930,8930,8920,629
|
|
20240620,122200,3037406560,8930,8930,8930,8930,2
|
|
20240620,122100,3037388700,8930,8930,8930,8930,174
|
|
20240620,122000,3035834880,8920,8920,8920,8920,225
|
|
20240620,121900,3033827880,8920,8920,8920,8920,198
|
|
20240620,121800,3032061720,8930,8930,8930,8930,0
|
|
20240620,121700,3032061720,8930,8930,8930,8930,0
|
|
20240620,121600,3032061720,8930,8920,8930,8920,306
|
|
20240620,121500,3029332150,8920,8920,8930,8920,1008
|
|
20240620,121400,3020340710,8920,8920,8920,8920,5
|
|
20240620,121300,3020296110,8910,8920,8920,8910,450
|
|
20240620,121200,3016285110,8910,8910,8910,8910,536
|
|
20240620,121100,3011509350,8910,8910,8910,8910,460
|
|
20240620,121000,3007410750,8910,8910,8910,8910,435
|
|
20240620,120900,3003534900,8910,8920,8920,8910,3224
|
|
20240620,120800,2974805020,8920,8920,8920,8920,10
|
|
20240620,120700,2974715820,8920,8920,8920,8920,1004
|
|
20240620,120600,2965760140,8920,8920,8920,8920,350
|
|
20240620,120500,2962638140,8920,8920,8920,8920,1030
|
|
20240620,120400,2953450540,8920,8920,8920,8920,44
|
|
20240620,120300,2953058060,8910,8910,8910,8910,200
|
|
20240620,120200,2951276060,8910,8910,8910,8910,0
|
|
20240620,120100,2951276060,8910,8910,8910,8910,201
|
|
20240620,120000,2949485150,8910,8910,8910,8910,10
|
|
20240620,115900,2949396050,8910,8920,8920,8910,301
|
|
20240620,115800,2946713130,8920,8920,8920,8920,0
|
|
20240620,115700,2946713130,8920,8920,8920,8920,5
|
|
20240620,115600,2946668530,8920,8910,8920,8910,112
|
|
20240620,115500,2945669940,8910,8900,8920,8900,473
|
|
20240620,115400,2941459920,8900,8910,8910,8900,5000
|
|
20240620,115300,2896945830,8910,8910,8910,8910,406
|
|
20240620,115200,2893328370,8910,8920,8920,8910,570
|
|
20240620,115100,2888249620,8920,8920,8920,8920,5978
|
|
20240620,115000,2834925860,8930,8930,8930,8930,0
|
|
20240620,114900,2834925860,8930,8930,8930,8930,707
|
|
20240620,114800,2828612350,8930,8940,8940,8930,130
|
|
20240620,114700,2827450950,8940,8940,8940,8940,1000
|
|
20240620,114600,2818510950,8930,8930,8930,8930,6
|
|
20240620,114500,2818457370,8930,8940,8940,8930,113
|
|
20240620,114400,2817448050,8940,8940,8940,8940,10
|
|
20240620,114300,2817358650,8940,8940,8940,8940,493
|
|
20240620,114200,2812951230,8940,8940,8940,8940,0
|
|
20240620,114100,2812951230,8940,8940,8940,8940,172
|
|
20240620,114000,2811413550,8930,8930,8930,8930,0
|
|
20240620,113900,2811413550,8930,8940,8940,8930,973
|
|
20240620,113800,2802716560,8940,8940,8940,8940,116
|
|
20240620,113700,2801679520,8940,8940,8940,8940,134
|
|
20240620,113600,2800481560,8940,8940,8940,8940,2
|
|
20240620,113500,2800463680,8950,8950,8950,8950,0
|
|
20240620,113400,2800463680,8950,8950,8950,8950,350
|
|
20240620,113300,2797331180,8950,8950,8950,8950,46
|
|
20240620,113200,2796919480,8930,8930,8930,8930,0
|
|
20240620,113100,2796919480,8930,8930,8930,8930,200
|
|
20240620,113000,2795133480,8930,8930,8930,8930,181
|
|
20240620,112900,2793517150,8930,8930,8930,8930,50
|
|
20240620,112800,2793070650,8930,8930,8930,8930,20
|
|
20240620,112700,2792892050,8930,8940,8940,8930,116
|
|
20240620,112600,2791856160,8940,8940,8940,8940,0
|
|
20240620,112500,2791856160,8940,8940,8940,8940,1061
|
|
20240620,112400,2782370820,8940,8940,8940,8940,5
|
|
20240620,112300,2782326120,8930,8930,8930,8930,350
|
|
20240620,112200,2779200620,8930,8930,8930,8930,100
|
|
20240620,112100,2778307620,8920,8930,8940,8920,1745
|
|
20240620,112000,2762723040,8930,8930,8940,8930,1861
|
|
20240620,111900,2746104250,8930,8930,8930,8930,4
|
|
20240620,111800,2746068530,8930,8930,8930,8930,381
|
|
20240620,111700,2742666200,8930,8930,8930,8930,50
|
|
20240620,111600,2742219700,8940,8940,8940,8940,304
|
|
20240620,111500,2739501940,8940,8940,8940,8940,124
|
|
20240620,111400,2738393380,8940,8940,8940,8940,401
|
|
20240620,111300,2734808440,8940,8940,8940,8930,736
|
|
20240620,111200,2728229600,8940,8930,8940,8930,60
|
|
20240620,111100,2727693300,8930,8940,8940,8930,154
|
|
20240620,111000,2726316850,8940,8960,8960,8940,1064
|
|
20240620,110900,2716802440,8960,8960,8960,8960,5
|
|
20240620,110800,2716757640,8950,8950,8950,8950,111
|
|
20240620,110700,2715764190,8960,8960,8960,8960,203
|
|
20240620,110600,2713945310,8960,8960,8960,8960,100
|
|
20240620,110500,2713049310,8940,8950,8950,8940,164
|
|
20240620,110400,2711582890,8950,8940,8950,8940,214
|
|
20240620,110300,2709667620,8950,8950,8950,8950,176
|
|
20240620,110200,2708092420,8960,8960,8960,8960,65
|
|
20240620,110100,2707510020,8960,8950,8960,8950,512
|
|
20240620,110000,2702927590,8950,8950,8950,8950,20
|
|
20240620,105900,2702748590,8950,8950,8950,8940,2077
|
|
20240620,105800,2684159450,8960,8960,8960,8950,526
|
|
20240620,105700,2679447490,8960,8960,8960,8960,318
|
|
20240620,105600,2676598210,8990,8990,8990,8970,216
|
|
20240620,105500,2674660630,8990,8990,8990,8990,64
|
|
20240620,105400,2674085270,8990,8980,8990,8980,236
|
|
20240620,105300,2671963680,8960,8960,8980,8960,27
|
|
20240620,105200,2671721740,8960,8960,8960,8950,227
|
|
20240620,105100,2669687870,8960,8970,8970,8950,1504
|
|
20240620,105000,2656215920,8960,8960,8960,8960,0
|
|
20240620,104900,2656215920,8960,8970,8970,8960,3
|
|
20240620,104800,2656189020,8960,8960,8970,8960,2165
|
|
20240620,104700,2636780620,8960,8980,8980,8960,699
|
|
20240620,104600,2630513490,8980,8980,8990,8980,417
|
|
20240620,104500,2626768820,8990,8990,8990,8990,569
|
|
20240620,104400,2621653510,8990,8990,9000,8990,1034
|
|
20240620,104300,2612357840,8990,8990,8990,8990,428
|
|
20240620,104200,2608510120,8990,8990,9000,8990,265
|
|
20240620,104100,2606127460,8990,8990,9000,8990,2069
|
|
20240620,104000,2587521730,9000,9020,9020,9000,1783
|
|
20240620,103900,2571466440,9020,9020,9030,9000,3290
|
|
20240620,103800,2541793780,9020,9020,9020,9020,2493
|
|
20240620,103700,2519306920,9000,8940,9000,8930,4370
|
|
20240620,103600,2480075280,8940,8940,8940,8940,200
|
|
20240620,103500,2478287280,8950,8950,8950,8940,19
|
|
20240620,103400,2478117300,8940,8940,8940,8940,263
|
|
20240620,103300,2475766080,8940,8950,8950,8940,1404
|
|
20240620,103200,2463207760,8950,8960,8960,8950,160
|
|
20240620,103100,2461775660,8960,8950,8960,8950,74
|
|
20240620,103000,2461113300,8950,8960,8960,8950,302
|
|
20240620,102900,2458410380,8960,8970,8970,8960,485
|
|
20240620,102800,2454064770,8970,8970,8970,8970,78
|
|
20240620,102700,2453365110,8980,8980,8980,8980,2
|
|
20240620,102600,2453347150,8970,8970,8970,8970,290
|
|
20240620,102500,2450745850,8980,8970,8980,8950,66
|
|
20240620,102400,2450153820,8980,8960,8980,8960,552
|
|
20240620,102300,2445206900,8970,8970,8970,8970,614
|
|
20240620,102200,2439699320,8970,8990,8990,8970,163
|
|
20240620,102100,2438234290,8990,8970,8990,8970,1628
|
|
20240620,102000,2423601390,8960,8960,8960,8920,1308
|
|
20240620,101900,2411929550,8960,8930,8960,8900,5691
|
|
20240620,101800,2361243050,8940,8910,8940,8910,901
|
|
20240620,101700,2353200120,8910,8910,8930,8910,2202
|
|
20240620,101600,2333558520,8910,8920,8920,8910,8330
|
|
20240620,101500,2259305840,8920,8940,8940,8920,367
|
|
20240620,101400,2256030430,8940,8950,8950,8940,580
|
|
20240620,101300,2250844530,8940,8940,8940,8940,0
|
|
20240620,101200,2250844530,8940,8950,8950,8930,5063
|
|
20240620,101100,2205630340,8940,8960,8960,8940,4231
|
|
20240620,101000,2167780240,8940,8950,8950,8940,882
|
|
20240620,100900,2159888380,8960,8970,8970,8960,1320
|
|
20240620,100800,2148060000,8990,8980,8990,8970,1010
|
|
20240620,100700,2138998530,8980,9000,9000,8980,6143
|
|
20240620,100600,2083785900,9000,9000,9000,9000,1080
|
|
20240620,100500,2074065900,9010,9010,9010,9000,1606
|
|
20240620,100400,2059599830,9020,9040,9040,9020,102
|
|
20240620,100300,2058679750,9040,9020,9050,9010,1326
|
|
20240620,100200,2046715230,9050,9050,9050,9050,151
|
|
20240620,100100,2045348680,9050,9070,9070,9050,870
|
|
20240620,100000,2037466170,9070,9080,9090,9070,4917
|
|
20240620,095900,1992822890,9080,9010,9080,9000,5758
|
|
20240620,095800,1940668320,9000,8980,9000,8980,980
|
|
20240620,095700,1931851420,8980,8980,9000,8980,849
|
|
20240620,095600,1924227030,8980,9040,9040,8980,1554
|
|
20240620,095500,1910202960,9050,8980,9060,8980,3032
|
|
20240620,095400,1882867310,8980,8960,8980,8960,353
|
|
20240620,095300,1879701290,8970,8960,8970,8960,2263
|
|
20240620,095200,1859420730,8960,8960,8970,8930,135
|
|
20240620,095100,1858211430,8930,8970,8970,8930,35
|
|
20240620,095000,1857898730,8980,8980,8990,8930,481
|
|
20240620,094900,1853580620,8980,8950,8980,8930,3686
|
|
20240620,094800,1820539590,8970,8990,8990,8920,2082
|
|
20240620,094700,1801860840,8990,8890,8990,8890,8688
|
|
20240620,094600,1724288320,8890,8880,8900,8880,1560
|
|
20240620,094500,1710425380,8880,8900,8900,8880,6062
|
|
20240620,094400,1656544490,8900,8900,8910,8890,1642
|
|
20240620,094300,1641932220,8900,8920,8930,8890,4861
|
|
20240620,094200,1598633870,8930,8930,8930,8920,920
|
|
20240620,094100,1590423270,8920,8920,8930,8920,870
|
|
20240620,094000,1582660360,8930,8930,8930,8920,253
|
|
20240620,093900,1580401090,8930,8930,8930,8920,177
|
|
20240620,093800,1578820880,8930,8920,8930,8920,406
|
|
20240620,093700,1575195800,8920,8920,8920,8910,1788
|
|
20240620,093600,1559251100,8910,8880,8920,8880,1147
|
|
20240620,093500,1549032570,8870,8910,8910,8870,1278
|
|
20240620,093400,1537694960,8870,8890,8910,8870,4717
|
|
20240620,093300,1495793380,8880,8920,8920,8880,3670
|
|
20240620,093200,1463135360,8900,8930,8930,8900,4163
|
|
20240620,093100,1426069430,8930,8930,8930,8910,1183
|
|
20240620,093000,1415513940,8940,8930,8950,8930,1263
|
|
20240620,092900,1404222800,8930,8930,8930,8930,1103
|
|
20240620,092800,1394373010,8930,8930,8940,8930,1557
|
|
20240620,092700,1380468000,8900,8900,8920,8900,1448
|
|
20240620,092600,1367558660,8900,8880,8910,8880,2028
|
|
20240620,092500,1349520360,8880,8870,8880,8850,2578
|
|
20240620,092400,1326657600,8850,8930,8930,8850,10592
|
|
20240620,092300,1232477900,8920,8900,8920,8900,1620
|
|
20240620,092200,1218045950,8900,8900,8900,8890,2167
|
|
20240620,092100,1198762140,8900,8920,8920,8900,2907
|
|
20240620,092000,1172874030,8920,8920,8930,8920,1199
|
|
20240620,091900,1162177580,8920,8940,8940,8920,1437
|
|
20240620,091800,1149348600,8940,8940,8960,8910,2821
|
|
20240620,091700,1124124240,8900,8970,8980,8810,10980
|
|
20240620,091600,1026306180,8970,9000,9030,8640,22495
|
|
20240620,091500,826392250,9000,9000,9000,9000,2054
|
|
20240620,091400,807906250,8970,9040,9040,8960,17706
|
|
20240620,091300,648626040,9030,9030,9040,9030,6305
|
|
20240620,091200,591684780,9030,9030,9040,9020,4307
|
|
20240620,091100,552783540,9040,9060,9060,9020,13162
|
|
20240620,091000,433685320,9070,9080,9080,9060,4142
|
|
20240620,090900,396106110,9080,9070,9090,9070,2308
|
|
20240620,090800,375152510,9080,9080,9120,9070,2054
|
|
20240620,090700,356498410,9070,9080,9080,9070,2550
|
|
20240620,090600,333345520,9080,9090,9100,9080,2596
|
|
20240620,090500,309753140,9090,9100,9100,9080,1877
|
|
20240620,090400,292701990,9090,9100,9120,9090,6725
|
|
20240620,090300,231555480,9100,9110,9130,9090,6756
|
|
20240620,090200,170004480,9100,9130,9130,9100,5576
|
|
20240620,090100,119183950,9130,9110,9140,9110,1668
|
|
20240620,090000,103965380,9100,9160,9260,9090,11319
|